NasdaqCM - Delayed Quote USD
Firefly Neuroscience, Inc. (AIFF)
3.3700
+0.3300
+(10.86%)
At close: June 6 at 4:00:01 PM EDT
3.3000
-0.07
(-2.08%)
After hours: June 6 at 7:57:36 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.1000 | 3.4000 | 3.0800 | 3.3700 | 3.3700 | 546,800 |
| Jun 5, 2025 | 3.3000 | 3.3000 | 3.0300 | 3.0400 | 3.0400 | 194,100 |
| Jun 4, 2025 | 3.1500 | 3.3000 | 3.0600 | 3.3000 | 3.3000 | 165,800 |
| Jun 3, 2025 | 3.1100 | 3.1900 | 3.0800 | 3.1700 | 3.1700 | 139,600 |
| Jun 2, 2025 | 3.1800 | 3.2100 | 3.1000 | 3.1400 | 3.1400 | 120,600 |
| May 30, 2025 | 3.1600 | 3.2000 | 3.0700 | 3.1000 | 3.1000 | 151,300 |
| May 29, 2025 | 3.1900 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | 130,000 |
| May 28, 2025 | 3.3100 | 3.3300 | 3.1700 | 3.1800 | 3.1800 | 230,100 |
| May 27, 2025 | 3.5300 | 3.5700 | 3.3100 | 3.3100 | 3.3100 | 273,300 |
| May 23, 2025 | 3.2700 | 3.5000 | 3.2000 | 3.4600 | 3.4600 | 195,200 |
| May 22, 2025 | 3.2800 | 3.4000 | 3.1200 | 3.3600 | 3.3600 | 281,300 |
| May 21, 2025 | 3.3900 | 3.4600 | 3.2800 | 3.3000 | 3.3000 | 229,700 |
| May 20, 2025 | 3.4000 | 3.4600 | 3.3600 | 3.3800 | 3.3800 | 213,800 |
| May 19, 2025 | 3.3500 | 3.5300 | 3.3400 | 3.4200 | 3.4200 | 194,800 |
| May 16, 2025 | 3.3700 | 3.5400 | 3.3200 | 3.4800 | 3.4800 | 402,400 |
| May 15, 2025 | 3.2600 | 3.4600 | 3.2500 | 3.3500 | 3.3500 | 280,800 |
| May 14, 2025 | 3.2900 | 3.4400 | 3.1100 | 3.3300 | 3.3300 | 532,000 |
| May 13, 2025 | 3.1100 | 3.3200 | 3.0200 | 3.2600 | 3.2600 | 733,000 |
| May 12, 2025 | 3.1000 | 3.1000 | 2.9400 | 3.0400 | 3.0400 | 552,800 |
| May 9, 2025 | 3.0600 | 3.0600 | 2.9100 | 2.9100 | 2.9100 | 351,300 |
| May 8, 2025 | 2.8900 | 3.0700 | 2.7100 | 3.0200 | 3.0200 | 809,200 |
| May 7, 2025 | 3.0200 | 3.0700 | 2.8800 | 2.8900 | 2.8900 | 633,000 |
| May 6, 2025 | 3.2500 | 3.2800 | 3.0000 | 3.0200 | 3.0200 | 1,280,100 |
| May 5, 2025 | 4.2200 | 4.5100 | 3.3300 | 3.3500 | 3.3500 | 29,710,300 |
| May 2, 2025 | 3.1900 | 3.3600 | 3.1800 | 3.2700 | 3.2700 | 185,100 |
| May 1, 2025 | 3.2200 | 3.2500 | 3.1100 | 3.1500 | 3.1500 | 90,000 |
| Apr 30, 2025 | 3.1500 | 3.2400 | 2.9900 | 3.2000 | 3.2000 | 155,600 |
| Apr 29, 2025 | 3.3200 | 3.3300 | 3.2000 | 3.2300 | 3.2300 | 139,000 |
| Apr 28, 2025 | 3.2000 | 3.3400 | 3.1600 | 3.3000 | 3.3000 | 160,100 |
| Apr 25, 2025 | 3.1500 | 3.2300 | 3.0400 | 3.2000 | 3.2000 | 210,900 |
| Apr 24, 2025 | 3.0900 | 3.4000 | 3.0900 | 3.2100 | 3.2100 | 206,400 |
| Apr 23, 2025 | 3.2000 | 3.2700 | 3.0600 | 3.1000 | 3.1000 | 327,800 |
| Apr 22, 2025 | 3.0400 | 3.1300 | 3.0000 | 3.0800 | 3.0800 | 209,800 |
| Apr 21, 2025 | 3.0800 | 3.0900 | 2.9300 | 2.9600 | 2.9600 | 93,400 |
| Apr 17, 2025 | 2.9600 | 3.1500 | 2.9000 | 3.0900 | 3.0900 | 133,900 |
| Apr 16, 2025 | 3.0300 | 3.1300 | 2.9400 | 3.0000 | 3.0000 | 150,400 |
| Apr 15, 2025 | 3.2400 | 3.3500 | 3.1000 | 3.1300 | 3.1300 | 150,800 |
| Apr 14, 2025 | 3.2500 | 3.3600 | 3.1600 | 3.2400 | 3.2400 | 149,500 |
| Apr 11, 2025 | 3.0400 | 3.3600 | 3.0100 | 3.1800 | 3.1800 | 265,700 |
| Apr 10, 2025 | 3.2000 | 3.2600 | 3.0000 | 3.1800 | 3.1800 | 262,400 |
| Apr 9, 2025 | 2.9300 | 3.2300 | 2.7500 | 3.1000 | 3.1000 | 606,700 |
| Apr 8, 2025 | 3.3300 | 3.3300 | 2.6600 | 2.7400 | 2.7400 | 389,200 |
| Apr 7, 2025 | 3.0600 | 3.3500 | 2.8600 | 3.0800 | 3.0800 | 677,500 |
| Apr 4, 2025 | 3.4500 | 3.5000 | 3.0300 | 3.3600 | 3.3600 | 447,400 |
| Apr 3, 2025 | 4.0200 | 4.0200 | 3.5500 | 3.5600 | 3.5600 | 379,400 |
| Apr 2, 2025 | 3.7200 | 4.1900 | 3.6700 | 4.1100 | 4.1100 | 376,100 |
| Apr 1, 2025 | 3.9000 | 4.0000 | 3.7100 | 3.7900 | 3.7900 | 230,600 |
| Mar 31, 2025 | 3.8700 | 4.0500 | 3.6500 | 3.9300 | 3.9300 | 333,600 |
| Mar 28, 2025 | 4.1200 | 4.2400 | 3.9800 | 4.1100 | 4.1100 | 281,600 |
| Mar 27, 2025 | 4.2700 | 4.3700 | 4.0300 | 4.0900 | 4.0900 | 267,200 |
| Mar 26, 2025 | 4.4000 | 4.5800 | 4.0900 | 4.2400 | 4.2400 | 379,700 |
| Mar 25, 2025 | 4.7700 | 4.7700 | 4.3500 | 4.3500 | 4.3500 | 646,000 |
| Mar 24, 2025 | 5.1000 | 5.1000 | 4.5600 | 4.7600 | 4.7600 | 885,000 |
| Mar 21, 2025 | 4.8600 | 5.3000 | 4.8500 | 4.9500 | 4.9500 | 997,500 |
| Mar 20, 2025 | 4.6400 | 5.8700 | 4.6300 | 5.1200 | 5.1200 | 2,414,800 |
| Mar 19, 2025 | 4.8900 | 4.9800 | 4.4700 | 4.8200 | 4.8200 | 822,700 |
| Mar 18, 2025 | 5.8000 | 6.0000 | 4.5600 | 4.6200 | 4.6200 | 3,587,700 |
| Mar 17, 2025 | 4.1000 | 5.7200 | 3.7500 | 5.2300 | 5.2300 | 2,958,600 |
| Mar 14, 2025 | 3.4700 | 4.5900 | 3.4700 | 4.2500 | 4.2500 | 2,144,500 |
| Mar 13, 2025 | 3.2800 | 3.5800 | 3.2800 | 3.4600 | 3.4600 | 357,400 |
| Mar 12, 2025 | 3.5000 | 3.5300 | 3.2600 | 3.4500 | 3.4500 | 497,500 |
| Mar 11, 2025 | 3.1500 | 3.3800 | 3.0500 | 3.3100 | 3.3100 | 395,900 |
| Mar 10, 2025 | 3.2900 | 3.3900 | 3.1200 | 3.1200 | 3.1200 | 438,600 |
| Mar 7, 2025 | 3.8200 | 3.8500 | 3.2300 | 3.4100 | 3.4100 | 851,400 |
| Mar 6, 2025 | 4.0300 | 4.3400 | 3.7600 | 3.8800 | 3.8800 | 611,300 |
| Mar 5, 2025 | 4.0700 | 4.2300 | 3.8000 | 4.1000 | 4.1000 | 667,400 |
| Mar 4, 2025 | 3.9200 | 4.3900 | 3.7100 | 4.1200 | 4.1200 | 599,300 |
| Mar 3, 2025 | 4.4000 | 4.8900 | 3.8700 | 4.0700 | 4.0700 | 1,074,600 |
| Feb 28, 2025 | 4.4600 | 4.9500 | 4.1400 | 4.4700 | 4.4700 | 1,323,200 |
| Feb 27, 2025 | 5.3300 | 5.3400 | 4.5300 | 4.5700 | 4.5700 | 1,335,800 |
| Feb 26, 2025 | 6.0300 | 6.0500 | 5.2300 | 5.3300 | 5.3300 | 1,190,200 |
| Feb 25, 2025 | 6.6100 | 6.7400 | 5.4300 | 5.9000 | 5.9000 | 1,588,400 |
| Feb 24, 2025 | 7.5400 | 8.1000 | 6.5600 | 7.0400 | 7.0400 | 1,556,600 |
| Feb 21, 2025 | 7.3400 | 9.2000 | 7.3000 | 7.7900 | 7.7900 | 6,896,600 |
| Feb 20, 2025 | 8.0700 | 8.5000 | 7.2000 | 7.2000 | 7.2000 | 1,914,300 |
| Feb 19, 2025 | 8.0300 | 8.9700 | 7.1100 | 8.5000 | 8.5000 | 4,394,300 |
| Feb 18, 2025 | 10.4400 | 10.6000 | 8.0200 | 8.3700 | 8.3700 | 6,648,200 |
| Feb 14, 2025 | 12.7500 | 12.8200 | 8.7100 | 9.0100 | 9.0100 | 12,153,600 |
| Feb 13, 2025 | 16.7500 | 17.2000 | 14.0500 | 15.4600 | 15.4600 | 40,641,800 |
| Feb 12, 2025 | 10.7300 | 14.4500 | 10.5700 | 12.9700 | 12.9700 | 94,554,600 |
| Feb 11, 2025 | 4.3000 | 11.5100 | 3.9500 | 8.4000 | 8.4000 | 195,409,800 |
| Feb 10, 2025 | 3.5700 | 3.5700 | 3.0600 | 3.1000 | 3.1000 | 157,000 |
| Feb 7, 2025 | 3.3600 | 3.6000 | 3.2700 | 3.4000 | 3.4000 | 184,700 |
| Feb 6, 2025 | 3.4400 | 3.5000 | 3.3200 | 3.4400 | 3.4400 | 81,200 |
| Feb 5, 2025 | 3.7300 | 3.7300 | 3.4000 | 3.4700 | 3.4700 | 61,500 |
| Feb 4, 2025 | 3.6300 | 3.7400 | 3.5100 | 3.6200 | 3.6200 | 74,600 |
| Feb 3, 2025 | 3.2100 | 3.8500 | 3.1800 | 3.6400 | 3.6400 | 334,100 |
| Jan 31, 2025 | 3.7400 | 3.7400 | 3.2700 | 3.2900 | 3.2900 | 194,600 |
| Jan 30, 2025 | 3.6600 | 3.7200 | 3.4000 | 3.5500 | 3.5500 | 116,900 |
| Jan 29, 2025 | 3.5800 | 3.6600 | 3.4000 | 3.4800 | 3.4800 | 79,300 |
| Jan 28, 2025 | 3.6500 | 3.6600 | 3.4500 | 3.4700 | 3.4700 | 70,000 |
| Jan 27, 2025 | 3.5300 | 3.7000 | 3.3400 | 3.5700 | 3.5700 | 203,000 |
| Jan 24, 2025 | 3.3400 | 3.9400 | 3.3000 | 3.6500 | 3.6500 | 1,458,500 |
| Jan 23, 2025 | 3.2000 | 3.5600 | 2.9500 | 3.2500 | 3.2500 | 222,600 |
| Jan 22, 2025 | 3.7500 | 3.7500 | 3.4900 | 3.4900 | 3.4900 | 235,400 |
| Jan 21, 2025 | 3.9900 | 3.9900 | 3.4300 | 3.7000 | 3.7000 | 525,000 |
| Jan 17, 2025 | 4.1500 | 4.1500 | 3.7100 | 3.8500 | 3.8500 | 710,000 |
| Jan 16, 2025 | 3.7000 | 4.1800 | 3.6000 | 3.9100 | 3.9100 | 1,289,300 |
| Jan 15, 2025 | 3.0000 | 3.9000 | 2.8000 | 3.7000 | 3.7000 | 3,713,600 |
| Jan 14, 2025 | 4.4900 | 5.8000 | 2.8500 | 3.1500 | 3.1500 | 131,280,300 |
| Jan 13, 2025 | 2.1700 | 2.2100 | 1.8600 | 1.9000 | 1.9000 | 146,200 |
| Jan 10, 2025 | 2.4000 | 2.4300 | 2.0100 | 2.2700 | 2.2700 | 5,383,600 |
| Jan 8, 2025 | 2.5700 | 2.7400 | 2.3300 | 2.3600 | 2.3600 | 21,900 |
| Jan 7, 2025 | 2.6700 | 2.7000 | 2.5100 | 2.5900 | 2.5900 | 58,600 |
| Jan 6, 2025 | 2.7000 | 2.8300 | 2.5400 | 2.5900 | 2.5900 | 33,300 |
| Jan 3, 2025 | 2.6500 | 2.6900 | 2.5100 | 2.6300 | 2.6300 | 36,600 |
| Jan 2, 2025 | 2.7600 | 2.7600 | 2.5200 | 2.5600 | 2.5600 | 32,100 |
| Dec 31, 2024 | 2.6600 | 2.8300 | 2.5500 | 2.6500 | 2.6500 | 72,500 |
| Dec 30, 2024 | 2.6500 | 2.7800 | 2.6200 | 2.6500 | 2.6500 | 66,700 |
| Dec 27, 2024 | 2.6800 | 2.8400 | 2.4900 | 2.6200 | 2.6200 | 21,800 |
| Dec 26, 2024 | 2.7000 | 2.8500 | 2.5000 | 2.7000 | 2.7000 | 125,200 |
| Dec 24, 2024 | 2.4700 | 2.6000 | 2.3400 | 2.5400 | 2.5400 | 61,200 |
| Dec 23, 2024 | 2.4000 | 2.5800 | 2.3300 | 2.4500 | 2.4500 | 106,500 |
| Dec 20, 2024 | 2.4200 | 2.6000 | 2.3100 | 2.3300 | 2.3300 | 52,800 |
| Dec 19, 2024 | 2.5800 | 2.6100 | 2.3200 | 2.4000 | 2.4000 | 35,000 |
| Dec 18, 2024 | 2.8000 | 3.0300 | 2.4600 | 2.5400 | 2.5400 | 42,800 |
| Dec 17, 2024 | 3.0700 | 3.0700 | 2.6900 | 2.7600 | 2.7600 | 63,000 |
| Dec 16, 2024 | 3.1500 | 3.1500 | 2.9300 | 2.9500 | 2.9500 | 59,800 |
| Dec 13, 2024 | 2.9500 | 3.2500 | 2.9500 | 3.1300 | 3.1300 | 49,000 |
| Dec 12, 2024 | 2.9600 | 3.1700 | 2.8900 | 2.9500 | 2.9500 | 28,900 |
| Dec 11, 2024 | 2.9700 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 38,900 |
| Dec 10, 2024 | 3.0700 | 3.1600 | 2.9400 | 2.9500 | 2.9500 | 47,900 |
| Dec 9, 2024 | 3.1200 | 3.2200 | 3.0100 | 3.0900 | 3.0900 | 59,600 |
| Dec 6, 2024 | 3.0600 | 3.1800 | 3.0300 | 3.1300 | 3.1300 | 24,500 |
| Dec 5, 2024 | 3.2100 | 3.2100 | 3.0200 | 3.0600 | 3.0600 | 23,400 |
| Dec 4, 2024 | 3.3700 | 3.3900 | 3.0500 | 3.2000 | 3.2000 | 59,700 |
| Dec 3, 2024 | 3.1600 | 3.3800 | 3.1000 | 3.1100 | 3.1100 | 60,800 |
| Dec 2, 2024 | 3.1800 | 3.2800 | 3.0700 | 3.2100 | 3.2100 | 69,700 |
| Nov 29, 2024 | 3.0800 | 3.3100 | 2.9800 | 3.0600 | 3.0600 | 137,100 |
| Nov 27, 2024 | 3.0100 | 3.3400 | 3.0000 | 3.0400 | 3.0400 | 67,300 |
| Nov 26, 2024 | 3.3300 | 3.4800 | 2.9500 | 3.0000 | 3.0000 | 135,300 |
| Nov 25, 2024 | 3.1000 | 3.5000 | 3.0100 | 3.3000 | 3.3000 | 90,000 |
| Nov 22, 2024 | 2.9500 | 3.2200 | 2.9500 | 3.0000 | 3.0000 | 41,600 |
| Nov 21, 2024 | 3.0000 | 3.1900 | 2.8900 | 2.9300 | 2.9300 | 25,500 |
| Nov 20, 2024 | 3.0500 | 3.1300 | 2.9300 | 2.9800 | 2.9800 | 29,400 |
| Nov 19, 2024 | 3.0200 | 3.1200 | 2.9200 | 3.0700 | 3.0700 | 33,200 |
| Nov 18, 2024 | 3.1200 | 3.3600 | 2.9500 | 3.0000 | 3.0000 | 51,400 |
| Nov 15, 2024 | 3.2000 | 3.3100 | 3.0400 | 3.1800 | 3.1800 | 47,200 |
| Nov 14, 2024 | 3.3500 | 3.4900 | 3.1500 | 3.1900 | 3.1900 | 17,100 |
| Nov 13, 2024 | 3.6400 | 3.6400 | 3.3000 | 3.4100 | 3.4100 | 33,100 |
| Nov 12, 2024 | 3.2200 | 3.6900 | 3.0800 | 3.5800 | 3.5800 | 124,100 |
| Nov 11, 2024 | 3.1700 | 3.4700 | 3.0200 | 3.2600 | 3.2600 | 79,700 |
| Nov 8, 2024 | 3.3500 | 3.4700 | 3.1100 | 3.2500 | 3.2500 | 89,300 |
| Nov 7, 2024 | 3.1400 | 3.4000 | 2.9700 | 3.2300 | 3.2300 | 101,400 |
| Nov 6, 2024 | 3.0000 | 3.2500 | 2.8900 | 3.0500 | 3.0500 | 51,600 |
| Nov 5, 2024 | 2.9900 | 3.0600 | 2.8500 | 3.0300 | 3.0300 | 47,200 |
| Nov 4, 2024 | 3.1000 | 3.1800 | 2.8700 | 2.9300 | 2.9300 | 125,900 |
| Nov 1, 2024 | 3.0700 | 3.2400 | 2.9500 | 3.0100 | 3.0100 | 62,400 |
| Oct 31, 2024 | 3.5000 | 3.5000 | 3.0100 | 3.0900 | 3.0900 | 84,200 |
| Oct 30, 2024 | 3.2800 | 3.4700 | 3.2800 | 3.3600 | 3.3600 | 43,100 |
| Oct 29, 2024 | 3.2000 | 3.5400 | 3.1500 | 3.4700 | 3.4700 | 82,700 |
| Oct 28, 2024 | 3.6900 | 3.7800 | 3.2200 | 3.3600 | 3.3600 | 90,800 |
| Oct 25, 2024 | 3.3800 | 3.7000 | 3.1800 | 3.6000 | 3.6000 | 117,700 |
| Oct 24, 2024 | 3.3500 | 3.5300 | 3.1400 | 3.2600 | 3.2600 | 147,900 |
| Oct 23, 2024 | 3.6100 | 3.8000 | 3.3300 | 3.4200 | 3.4200 | 233,500 |
| Oct 22, 2024 | 4.1800 | 4.2800 | 3.5500 | 3.7200 | 3.7200 | 475,600 |
| Oct 21, 2024 | 4.7800 | 5.2000 | 3.8600 | 4.2600 | 4.2600 | 2,811,300 |
| Oct 18, 2024 | 3.3200 | 4.2600 | 3.0400 | 4.0500 | 4.0500 | 3,433,900 |
| Oct 17, 2024 | 3.5000 | 3.5900 | 2.8200 | 2.8400 | 2.8400 | 361,600 |
| Oct 16, 2024 | 5.7700 | 5.8200 | 3.1100 | 4.1000 | 4.1000 | 2,954,600 |
| Oct 15, 2024 | 3.2100 | 3.2100 | 3.0600 | 3.1300 | 3.1300 | 7,700 |
| Oct 14, 2024 | 3.0800 | 3.2400 | 3.0800 | 3.1700 | 3.1700 | 4,400 |
| Oct 11, 2024 | 3.1500 | 3.3000 | 3.0800 | 3.1400 | 3.1400 | 23,400 |
| Oct 10, 2024 | 3.3900 | 3.3900 | 3.0700 | 3.1500 | 3.1500 | 11,200 |
| Oct 9, 2024 | 3.0400 | 3.3900 | 3.0400 | 3.2600 | 3.2600 | 19,300 |
| Oct 8, 2024 | 2.9500 | 3.2400 | 2.9500 | 3.1300 | 3.1300 | 11,200 |
| Oct 7, 2024 | 2.9800 | 3.0800 | 2.8800 | 3.0200 | 3.0200 | 18,700 |
| Oct 4, 2024 | 3.0900 | 3.1800 | 2.7400 | 2.9500 | 2.9500 | 16,600 |
| Oct 3, 2024 | 2.9100 | 2.9900 | 2.8000 | 2.8600 | 2.8600 | 13,900 |
| Oct 2, 2024 | 3.0900 | 3.1700 | 2.9300 | 3.0400 | 3.0400 | 11,700 |
| Oct 1, 2024 | 3.1900 | 3.1900 | 2.9100 | 3.1600 | 3.1600 | 18,500 |
| Sep 30, 2024 | 3.0000 | 3.2600 | 2.8400 | 3.0400 | 3.0400 | 46,000 |
| Sep 27, 2024 | 2.9100 | 3.3300 | 2.7900 | 3.0000 | 3.0000 | 62,300 |
| Sep 26, 2024 | 3.3600 | 3.4700 | 2.9600 | 3.0000 | 3.0000 | 50,300 |
| Sep 25, 2024 | 3.4100 | 3.6200 | 3.3500 | 3.4700 | 3.4700 | 20,300 |
| Sep 24, 2024 | 3.8900 | 3.9600 | 3.4500 | 3.5600 | 3.5600 | 24,000 |
| Sep 23, 2024 | 4.3500 | 4.4000 | 3.6800 | 3.7800 | 3.7800 | 33,200 |
| Sep 20, 2024 | 4.5000 | 4.7000 | 4.2000 | 4.2000 | 4.2000 | 169,300 |
| Sep 19, 2024 | 4.5000 | 4.8300 | 4.1500 | 4.4700 | 4.4700 | 59,600 |
| Sep 18, 2024 | 3.8700 | 4.6000 | 3.8700 | 4.3800 | 4.3800 | 75,300 |
| Sep 17, 2024 | 3.5600 | 4.0000 | 3.5600 | 3.9200 | 3.9200 | 47,400 |
| Sep 16, 2024 | 3.6900 | 3.7800 | 3.5100 | 3.7100 | 3.7100 | 35,300 |
| Sep 13, 2024 | 3.8900 | 3.8900 | 3.4300 | 3.6900 | 3.6900 | 20,400 |
| Sep 12, 2024 | 3.8000 | 3.9500 | 3.5300 | 3.6800 | 3.6800 | 53,100 |
| Sep 11, 2024 | 3.6100 | 4.1300 | 3.6100 | 3.9000 | 3.9000 | 38,900 |
| Sep 10, 2024 | 3.7500 | 3.8900 | 3.6300 | 3.8000 | 3.8000 | 25,400 |
| Sep 9, 2024 | 3.3500 | 3.8800 | 3.0500 | 3.7000 | 3.7000 | 51,800 |
| Sep 6, 2024 | 3.6800 | 3.7500 | 3.2800 | 3.3100 | 3.3100 | 53,600 |
| Sep 5, 2024 | 3.8000 | 3.9000 | 3.6300 | 3.7000 | 3.7000 | 26,100 |
| Sep 4, 2024 | 3.9900 | 4.0000 | 3.6700 | 3.8000 | 3.8000 | 27,600 |
| Sep 3, 2024 | 3.7200 | 4.1600 | 3.7200 | 4.0500 | 4.0500 | 24,700 |
| Aug 30, 2024 | 3.6000 | 4.0600 | 3.4500 | 3.9200 | 3.9200 | 27,900 |
| Aug 29, 2024 | 3.9800 | 4.0900 | 3.4400 | 3.7400 | 3.7400 | 56,600 |
| Aug 28, 2024 | 4.8300 | 4.8300 | 4.1000 | 4.1500 | 4.1500 | 47,900 |
| Aug 27, 2024 | 4.8000 | 5.1700 | 4.7100 | 4.9100 | 4.9100 | 15,200 |
| Aug 26, 2024 | 4.6300 | 5.1600 | 4.3000 | 5.0400 | 5.0400 | 44,700 |
| Aug 23, 2024 | 5.5200 | 5.5200 | 4.4100 | 4.6000 | 4.6000 | 60,800 |
| Aug 22, 2024 | 5.6000 | 5.9900 | 5.2500 | 5.3700 | 5.3700 | 29,500 |
| Aug 21, 2024 | 6.1300 | 6.5300 | 5.2000 | 5.5600 | 5.5600 | 67,000 |
| Aug 20, 2024 | 6.1300 | 6.7700 | 5.6300 | 6.1800 | 6.1800 | 52,300 |
| Aug 19, 2024 | 5.6300 | 8.5000 | 5.5000 | 6.3100 | 6.3100 | 210,200 |
| Aug 16, 2024 | 5.8400 | 6.1500 | 5.1600 | 6.0300 | 6.0300 | 48,200 |
| Aug 15, 2024 | 6.3000 | 6.9000 | 5.6800 | 6.1000 | 6.1000 | 76,400 |
| Aug 14, 2024 | 7.6000 | 8.0000 | 6.0600 | 6.3500 | 6.3500 | 104,000 |
| Aug 13, 2024 | 1:3 Stock Splits | |||||
| Aug 13, 2024 | 6.9100 | 9.0000 | 6.5100 | 8.4400 | 8.4400 | 182,600 |
| Aug 12, 2024 | 6.8700 | 9.8700 | 6.0900 | 9.5100 | 9.5100 | 107,300 |
| Aug 9, 2024 | 5.8800 | 6.8400 | 3.1800 | 6.5400 | 6.5400 | 96,567 |
| Aug 8, 2024 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 100 |
| Aug 7, 2024 | 5.6700 | 6.1800 | 5.6100 | 5.9100 | 5.9100 | 3,467 |
| Aug 6, 2024 | 5.7600 | 5.9100 | 5.5500 | 5.6700 | 5.6700 | 1,133 |
| Aug 5, 2024 | 5.9400 | 5.9400 | 5.0700 | 5.8800 | 5.8800 | 12,767 |
| Aug 2, 2024 | 6.4500 | 6.4500 | 6.0000 | 6.4200 | 6.4200 | 2,733 |
| Aug 1, 2024 | 6.3300 | 6.6000 | 6.3000 | 6.6000 | 6.6000 | 833 |
| Jul 31, 2024 | 6.3300 | 6.3900 | 6.1800 | 6.3600 | 6.3600 | 1,667 |
| Jul 30, 2024 | 6.7800 | 6.7800 | 6.1800 | 6.3900 | 6.3900 | 5,700 |
| Jul 29, 2024 | 6.3000 | 6.6300 | 6.2400 | 6.4500 | 6.4500 | 1,567 |
| Jul 26, 2024 | 6.3900 | 6.4500 | 6.2100 | 6.2100 | 6.2100 | 633 |
| Jul 25, 2024 | 6.3600 | 6.4200 | 6.1500 | 6.4200 | 6.4200 | 1,433 |
| Jul 24, 2024 | 6.4500 | 6.7500 | 6.1500 | 6.1500 | 6.1500 | 1,967 |
| Jul 23, 2024 | 6.5100 | 6.9000 | 6.1800 | 6.3600 | 6.3600 | 4,000 |
| Jul 22, 2024 | 5.8500 | 6.8700 | 5.8500 | 6.7800 | 6.7800 | 9,133 |
| Jul 19, 2024 | 6.0900 | 6.6300 | 5.4000 | 5.8500 | 5.8500 | 9,100 |
| Jul 18, 2024 | 7.0800 | 7.0800 | 5.7600 | 6.0300 | 6.0300 | 19,533 |
| Jul 17, 2024 | 6.0000 | 7.6500 | 6.0000 | 7.0500 | 7.0500 | 21,067 |
| Jul 16, 2024 | 5.5500 | 6.0600 | 5.5500 | 5.9700 | 5.9700 | 4,500 |
| Jul 15, 2024 | 5.5800 | 5.7900 | 5.5500 | 5.5500 | 5.5500 | 500 |
| Jul 12, 2024 | 5.7600 | 6.0000 | 5.6700 | 5.8500 | 5.8500 | 1,000 |
| Jul 11, 2024 | 5.7000 | 5.7000 | 5.4900 | 5.4900 | 5.4900 | 1,000 |
| Jul 10, 2024 | 5.7900 | 5.7900 | 5.5200 | 5.5200 | 5.5200 | 600 |
| Jul 9, 2024 | 5.8500 | 5.8800 | 5.8200 | 5.8200 | 5.8200 | 867 |
| Jul 8, 2024 | 5.8500 | 6.1500 | 5.1900 | 5.2500 | 5.2500 | 2,200 |
| Jul 5, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 133 |
| Jul 3, 2024 | 5.7900 | 5.7900 | 5.4900 | 5.4900 | 5.4900 | 167 |
| Jul 2, 2024 | 5.4900 | 5.9700 | 5.4900 | 5.7900 | 5.7900 | 3,267 |
| Jul 1, 2024 | 6.0000 | 6.0000 | 5.0100 | 6.0000 | 6.0000 | 2,767 |
| Jun 28, 2024 | 7.0500 | 7.0500 | 5.4900 | 6.2100 | 6.2100 | 4,000 |
| Jun 27, 2024 | 6.7500 | 7.0500 | 6.6000 | 6.7500 | 6.7500 | 1,067 |
| Jun 26, 2024 | 7.2000 | 7.2900 | 6.6900 | 6.6900 | 6.6900 | 633 |
| Jun 25, 2024 | 6.9600 | 7.2900 | 6.6900 | 6.7800 | 6.7800 | 1,533 |
| Jun 24, 2024 | 6.8100 | 6.9900 | 6.8100 | 6.9300 | 6.9300 | 400 |
| Jun 21, 2024 | 6.6600 | 7.0200 | 6.6600 | 7.0200 | 7.0200 | 2,133 |
| Jun 20, 2024 | 6.5400 | 7.2900 | 6.4500 | 6.6600 | 6.6600 | 1,067 |
| Jun 18, 2024 | 7.2900 | 7.2900 | 6.7800 | 6.9000 | 6.9000 | 1,300 |
| Jun 17, 2024 | 6.8100 | 6.9000 | 6.8100 | 6.8400 | 6.8400 | 667 |
| Jun 14, 2024 | 7.3200 | 7.4400 | 6.8100 | 6.8100 | 6.8100 | 2,800 |
| Jun 13, 2024 | 7.5900 | 7.6800 | 7.0800 | 7.3500 | 7.3500 | 1,867 |
| Jun 12, 2024 | 7.0500 | 7.6500 | 7.0500 | 7.5900 | 7.5900 | 1,133 |
| Jun 11, 2024 | 6.9000 | 7.2000 | 6.8400 | 6.8400 | 6.8400 | 1,000 |
| Jun 10, 2024 | 6.6000 | 7.0200 | 6.6000 | 6.8100 | 6.8100 | 900 |
| Jun 7, 2024 | 6.6000 | 7.5600 | 6.5700 | 6.5700 | 6.5700 | 13,533 |
Related Tickers
JTAI Jet.AI Inc.
4.2100
-7.27%
NUKK Nukkleus Inc.
13.84
+1.17%
AMOD Alpha Modus Holdings, Inc.
1.2500
0.00%
NVNI Nvni Group Limited
0.3349
+1.39%
FRGT Freight Technologies, Inc.
2.4800
+1.22%
DATS DatChat, Inc.
2.6900
+2.28%
KC Kingsoft Cloud Holdings Limited
11.97
-3.23%
CXAI CXApp Inc.
1.0100
0.00%
TGL Treasure Global Inc.
1.6200
0.00%
SOPA Society Pass Incorporated
1.4300
+4.38%