0.6416
+0.0206
+(3.32%)
At close: April 11 at 4:00:01 PM EDT
0.6499
+0.01
+(1.29%)
After hours: April 11 at 7:58:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 0.6180 | 0.6600 | 0.6100 | 0.6420 | 0.6420 | 216,900 |
| Apr 10, 2025 | 0.6050 | 0.6590 | 0.5820 | 0.6210 | 0.6210 | 382,400 |
| Apr 9, 2025 | 0.5970 | 0.8000 | 0.5600 | 0.6560 | 0.6560 | 4,495,000 |
| Apr 8, 2025 | 0.5500 | 0.8400 | 0.5500 | 0.8200 | 0.8200 | 13,899,400 |
| Apr 7, 2025 | 0.5600 | 0.5900 | 0.5200 | 0.5520 | 0.5520 | 105,100 |
| Apr 4, 2025 | 0.5630 | 0.5990 | 0.5500 | 0.5990 | 0.5990 | 264,600 |
| Apr 3, 2025 | 0.5770 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 88,100 |
| Apr 2, 2025 | 0.6490 | 0.6650 | 0.5710 | 0.6000 | 0.6000 | 174,100 |
| Apr 1, 2025 | 0.6680 | 0.6800 | 0.5710 | 0.6600 | 0.6600 | 257,100 |
| Mar 31, 2025 | 0.6040 | 0.6900 | 0.5730 | 0.6890 | 0.6890 | 80,000 |
| Mar 28, 2025 | 0.6480 | 0.6800 | 0.5710 | 0.6430 | 0.6430 | 221,500 |
| Mar 27, 2025 | 0.6850 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 241,900 |
| Mar 26, 2025 | 0.6940 | 0.7200 | 0.6800 | 0.6920 | 0.6920 | 307,400 |
| Mar 25, 2025 | 0.6900 | 0.7430 | 0.6800 | 0.7220 | 0.7220 | 466,700 |
| Mar 24, 2025 | 0.6980 | 0.7370 | 0.6600 | 0.7010 | 0.7010 | 773,200 |
| Mar 21, 2025 | 0.8900 | 0.9760 | 0.6600 | 0.7020 | 0.7020 | 2,431,200 |
| Mar 20, 2025 | 0.8280 | 1.1400 | 0.7160 | 1.0500 | 1.0500 | 7,845,500 |
| Mar 19, 2025 | 0.6000 | 0.8490 | 0.5710 | 0.8050 | 0.8050 | 11,031,300 |
| Mar 18, 2025 | 0.5440 | 0.6300 | 0.5200 | 0.6100 | 0.6100 | 278,700 |
| Mar 17, 2025 | 0.5880 | 0.6000 | 0.5380 | 0.5610 | 0.5610 | 326,900 |
| Mar 14, 2025 | 0.6610 | 0.6990 | 0.6050 | 0.6110 | 0.6110 | 323,800 |
| Mar 13, 2025 | 0.6600 | 0.6990 | 0.6100 | 0.6610 | 0.6610 | 191,100 |
| Mar 12, 2025 | 0.6890 | 0.7340 | 0.6500 | 0.6700 | 0.6700 | 199,000 |
| Mar 11, 2025 | 0.7070 | 0.7190 | 0.6500 | 0.7100 | 0.7100 | 448,000 |
| Mar 10, 2025 | 0.6800 | 0.7950 | 0.6430 | 0.7500 | 0.7500 | 1,257,700 |
| Mar 7, 2025 | 0.5810 | 0.7250 | 0.5610 | 0.6950 | 0.6950 | 1,412,000 |
| Mar 6, 2025 | 0.7170 | 0.7310 | 0.5800 | 0.5980 | 0.5980 | 2,417,200 |
| Mar 5, 2025 | 0.8420 | 0.8800 | 0.7500 | 0.7840 | 0.7840 | 12,646,500 |
| Mar 4, 2025 | 1.3600 | 1.4800 | 0.6870 | 0.7700 | 0.7700 | 4,510,300 |
| Mar 3, 2025 | 5.3900 | 5.5900 | 1.8700 | 2.1700 | 2.1700 | 3,800,400 |
| Feb 28, 2025 | 5.2300 | 5.5690 | 5.0600 | 5.4400 | 5.4400 | 1,931,800 |
| Feb 27, 2025 | 5.1300 | 5.7000 | 5.0000 | 5.3800 | 5.3800 | 2,082,600 |
| Feb 26, 2025 | 3.7000 | 5.0000 | 3.5400 | 4.9500 | 4.9500 | 4,983,500 |
| Feb 25, 2025 | 3.6200 | 3.9000 | 3.5220 | 3.6900 | 3.6900 | 602,400 |
| Feb 24, 2025 | 4.7500 | 4.9200 | 3.5600 | 3.5600 | 3.5600 | 987,200 |
| Feb 21, 2025 | 5.1800 | 5.5000 | 4.6800 | 5.3900 | 5.3900 | 156,400 |
| Feb 20, 2025 | 3.7300 | 7.2200 | 3.7100 | 5.4700 | 5.4700 | 2,490,500 |
| Feb 19, 2025 | 2.9300 | 4.4800 | 2.7510 | 3.8600 | 3.8600 | 1,021,300 |
| Feb 18, 2025 | 3.0800 | 3.6000 | 2.3000 | 2.7100 | 2.7100 | 662,000 |
| Feb 14, 2025 | 3.3500 | 3.4960 | 3.0200 | 3.1500 | 3.1500 | 177,400 |
| Feb 13, 2025 | 3.5000 | 4.2100 | 3.0220 | 3.4700 | 3.4700 | 1,906,500 |
| Feb 12, 2025 | 4.3700 | 4.4800 | 3.7200 | 3.8800 | 3.8800 | 2,345,800 |
Related Tickers
NWTG Newton Golf Company
1.8500
-6.09%
MMA Mixed Martial Arts Group Limited
1.5200
+91.92%
GDHG Golden Heaven Group Holdings Ltd.
0.2900
+7.53%
SRM SRM Entertainment, Inc.
0.3030
+5.35%
HWH HWH International Inc.
1.1300
+0.89%
BBIG Vinco Ventures, Inc.
0.0003
+50.00%
YYAI Connexa Sports Technologies Inc.
0.7205
+2.78%
PTON Peloton Interactive, Inc.
5.58
+1.45%
FNKO Funko, Inc.
4.4800
-2.61%
DOGZ Dogness (International) Corporation
18.64
-8.98%