NasdaqCM - Delayed Quote USD
ALT5 Sigma Corporation (ALTS)
10.21
+0.47
+(4.88%)
At close: June 6 at 4:00:01 PM EDT
10.00
-0.21
(-2.06%)
After hours: June 6 at 6:43:08 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 | 9.98 | 10.95 | 9.56 | 10.21 | 10.21 | 333,600 |
| Jun 5, 2025 | 9.66 | 10.18 | 9.14 | 9.74 | 9.74 | 190,800 |
| Jun 4, 2025 | 10.04 | 10.10 | 9.68 | 9.73 | 9.73 | 173,900 |
| Jun 3, 2025 | 8.99 | 10.09 | 8.55 | 10.08 | 10.08 | 347,500 |
| Jun 2, 2025 | 9.48 | 9.49 | 8.61 | 9.01 | 9.01 | 147,900 |
| May 30, 2025 | 9.92 | 10.40 | 8.92 | 9.31 | 9.31 | 344,100 |
| May 29, 2025 | 8.90 | 10.10 | 8.35 | 9.89 | 9.89 | 421,300 |
| May 28, 2025 | 8.98 | 9.64 | 8.50 | 8.88 | 8.88 | 477,900 |
| May 27, 2025 | 9.28 | 9.84 | 8.37 | 8.96 | 8.96 | 459,800 |
| May 23, 2025 | 7.26 | 9.24 | 7.26 | 8.91 | 8.91 | 904,000 |
| May 22, 2025 | 6.64 | 7.24 | 6.34 | 7.18 | 7.18 | 406,400 |
| May 21, 2025 | 6.69 | 6.91 | 6.50 | 6.65 | 6.65 | 100,700 |
| May 20, 2025 | 6.80 | 6.91 | 6.51 | 6.79 | 6.79 | 64,900 |
| May 19, 2025 | 6.70 | 6.90 | 6.50 | 6.80 | 6.80 | 134,100 |
| May 16, 2025 | 6.20 | 7.02 | 6.20 | 6.80 | 6.80 | 335,300 |
| May 15, 2025 | 6.03 | 6.41 | 5.70 | 6.25 | 6.25 | 96,800 |
| May 14, 2025 | 6.63 | 6.80 | 6.02 | 6.17 | 6.17 | 115,100 |
| May 13, 2025 | 6.71 | 7.14 | 6.35 | 6.62 | 6.62 | 270,700 |
| May 12, 2025 | 6.25 | 6.74 | 6.23 | 6.70 | 6.70 | 250,500 |
| May 9, 2025 | 6.15 | 6.25 | 5.82 | 6.10 | 6.10 | 72,400 |
| May 8, 2025 | 5.79 | 6.24 | 5.58 | 6.06 | 6.06 | 110,900 |
| May 7, 2025 | 5.75 | 6.06 | 5.50 | 5.67 | 5.67 | 83,300 |
| May 6, 2025 | 5.77 | 5.88 | 5.61 | 5.71 | 5.71 | 77,700 |
| May 5, 2025 | 5.90 | 6.08 | 5.75 | 5.81 | 5.81 | 116,800 |
| May 2, 2025 | 5.70 | 6.28 | 5.41 | 6.11 | 6.11 | 192,400 |
| May 1, 2025 | 5.33 | 5.82 | 5.33 | 5.63 | 5.63 | 52,700 |
| Apr 30, 2025 | 5.95 | 5.96 | 5.31 | 5.56 | 5.56 | 114,000 |
| Apr 29, 2025 | 6.57 | 6.65 | 5.89 | 5.95 | 5.95 | 152,900 |
| Apr 28, 2025 | 6.34 | 7.14 | 5.91 | 6.43 | 6.43 | 224,000 |
| Apr 25, 2025 | 5.67 | 6.50 | 5.65 | 6.32 | 6.32 | 223,900 |
| Apr 24, 2025 | 5.52 | 5.79 | 5.33 | 5.79 | 5.79 | 77,700 |
| Apr 23, 2025 | 5.69 | 5.82 | 5.13 | 5.51 | 5.51 | 117,800 |
| Apr 22, 2025 | 5.60 | 5.62 | 5.22 | 5.47 | 5.47 | 106,700 |
| Apr 21, 2025 | 5.09 | 5.84 | 5.09 | 5.56 | 5.56 | 248,900 |
| Apr 17, 2025 | 4.26 | 5.32 | 4.22 | 5.15 | 5.15 | 503,900 |
| Apr 16, 2025 | 3.75 | 4.29 | 3.58 | 4.24 | 4.24 | 179,200 |
| Apr 15, 2025 | 3.81 | 4.03 | 3.75 | 3.77 | 3.77 | 41,200 |
| Apr 14, 2025 | 3.90 | 4.14 | 3.70 | 3.85 | 3.85 | 62,900 |
| Apr 11, 2025 | 3.78 | 3.87 | 3.56 | 3.85 | 3.85 | 153,900 |
| Apr 10, 2025 | 4.01 | 4.22 | 3.80 | 3.84 | 3.84 | 147,100 |
| Apr 9, 2025 | 3.96 | 4.25 | 3.50 | 4.17 | 4.17 | 299,600 |
| Apr 8, 2025 | 4.50 | 4.53 | 3.84 | 3.90 | 3.90 | 134,200 |
| Apr 7, 2025 | 4.47 | 4.49 | 4.11 | 4.26 | 4.26 | 137,500 |
| Apr 4, 2025 | 4.69 | 5.05 | 4.31 | 4.63 | 4.63 | 159,400 |
| Apr 3, 2025 | 4.55 | 5.04 | 4.30 | 4.75 | 4.75 | 141,900 |
| Apr 2, 2025 | 4.38 | 4.76 | 4.29 | 4.66 | 4.66 | 150,500 |
| Apr 1, 2025 | 3.89 | 4.55 | 3.61 | 4.45 | 4.45 | 193,800 |
| Mar 31, 2025 | 4.15 | 4.25 | 3.84 | 3.88 | 3.88 | 187,800 |
| Mar 28, 2025 | 4.48 | 4.58 | 4.10 | 4.13 | 4.13 | 166,500 |
| Mar 27, 2025 | 4.50 | 4.55 | 4.25 | 4.43 | 4.43 | 110,700 |
| Mar 26, 2025 | 4.69 | 4.69 | 4.39 | 4.56 | 4.56 | 108,400 |
| Mar 25, 2025 | 4.91 | 5.17 | 4.62 | 4.68 | 4.68 | 121,500 |
| Mar 24, 2025 | 4.86 | 4.91 | 4.63 | 4.91 | 4.91 | 91,800 |
| Mar 21, 2025 | 4.61 | 4.94 | 4.58 | 4.73 | 4.73 | 98,500 |
| Mar 20, 2025 | 4.30 | 4.75 | 4.25 | 4.72 | 4.72 | 167,700 |
| Mar 19, 2025 | 4.26 | 4.50 | 4.15 | 4.40 | 4.40 | 147,400 |
| Mar 18, 2025 | 4.45 | 4.45 | 4.18 | 4.19 | 4.19 | 101,400 |
| Mar 17, 2025 | 4.68 | 4.89 | 4.44 | 4.52 | 4.52 | 167,000 |
| Mar 14, 2025 | 4.05 | 4.74 | 4.00 | 4.64 | 4.64 | 163,400 |
| Mar 13, 2025 | 4.87 | 4.88 | 4.05 | 4.09 | 4.09 | 232,500 |
| Mar 12, 2025 | 4.57 | 4.91 | 4.57 | 4.74 | 4.74 | 108,500 |
| Mar 11, 2025 | 4.75 | 4.85 | 4.41 | 4.57 | 4.57 | 176,200 |
| Mar 10, 2025 | 5.00 | 5.04 | 4.54 | 4.72 | 4.72 | 172,300 |
| Mar 7, 2025 | 5.25 | 5.40 | 4.91 | 5.13 | 5.13 | 134,500 |
| Mar 6, 2025 | 5.41 | 5.64 | 5.20 | 5.28 | 5.28 | 121,600 |
| Mar 5, 2025 | 5.41 | 5.66 | 5.20 | 5.54 | 5.54 | 149,800 |
| Mar 4, 2025 | 5.09 | 5.53 | 4.97 | 5.32 | 5.32 | 162,900 |
| Mar 3, 2025 | 6.10 | 6.28 | 5.34 | 5.53 | 5.53 | 115,200 |
| Feb 28, 2025 | 5.81 | 6.06 | 5.70 | 6.05 | 6.05 | 158,800 |
| Feb 27, 2025 | 6.24 | 6.44 | 5.87 | 5.87 | 5.87 | 155,000 |
| Feb 26, 2025 | 5.95 | 6.50 | 5.88 | 6.23 | 6.23 | 242,300 |
| Feb 25, 2025 | 6.21 | 6.29 | 5.80 | 5.95 | 5.95 | 176,300 |
| Feb 24, 2025 | 6.69 | 6.74 | 6.05 | 6.21 | 6.21 | 199,300 |
| Feb 21, 2025 | 6.74 | 6.90 | 6.58 | 6.60 | 6.60 | 127,800 |
| Feb 20, 2025 | 7.20 | 7.38 | 6.80 | 6.95 | 6.95 | 261,200 |
| Feb 19, 2025 | 7.31 | 7.75 | 7.15 | 7.41 | 7.41 | 388,000 |
| Feb 18, 2025 | 6.90 | 7.38 | 6.64 | 7.37 | 7.37 | 407,500 |
| Feb 14, 2025 | 6.20 | 6.94 | 6.15 | 6.90 | 6.90 | 417,300 |
| Feb 13, 2025 | 6.08 | 6.36 | 5.78 | 6.24 | 6.24 | 175,100 |
| Feb 12, 2025 | 5.12 | 6.15 | 5.12 | 6.12 | 6.12 | 163,300 |
| Feb 11, 2025 | 5.66 | 5.69 | 5.12 | 5.17 | 5.17 | 272,500 |
| Feb 10, 2025 | 5.84 | 6.00 | 5.37 | 5.74 | 5.74 | 235,800 |
| Feb 7, 2025 | 6.14 | 6.18 | 5.73 | 5.81 | 5.81 | 106,300 |
| Feb 6, 2025 | 6.31 | 6.31 | 5.84 | 6.12 | 6.12 | 111,000 |
| Feb 5, 2025 | 6.13 | 6.34 | 5.91 | 6.28 | 6.28 | 114,200 |
| Feb 4, 2025 | 6.08 | 6.35 | 5.91 | 6.13 | 6.13 | 95,900 |
| Feb 3, 2025 | 6.30 | 6.50 | 5.90 | 6.05 | 6.05 | 190,000 |
| Jan 31, 2025 | 5.69 | 6.64 | 5.62 | 6.60 | 6.60 | 431,100 |
| Jan 30, 2025 | 5.67 | 6.00 | 5.39 | 5.73 | 5.73 | 231,700 |
| Jan 29, 2025 | 4.63 | 5.75 | 4.63 | 5.57 | 5.57 | 310,200 |
| Jan 28, 2025 | 4.67 | 4.90 | 4.60 | 4.70 | 4.70 | 108,500 |
| Jan 27, 2025 | 5.12 | 5.19 | 4.71 | 4.80 | 4.80 | 187,000 |
| Jan 24, 2025 | 4.65 | 5.76 | 4.61 | 5.30 | 5.30 | 377,600 |
| Jan 23, 2025 | 4.76 | 4.99 | 4.50 | 4.66 | 4.66 | 523,500 |
| Jan 22, 2025 | 5.75 | 5.77 | 4.46 | 4.84 | 4.84 | 562,600 |
| Jan 21, 2025 | 6.01 | 6.20 | 5.66 | 5.79 | 5.79 | 170,100 |
| Jan 17, 2025 | 6.20 | 6.23 | 5.80 | 5.95 | 5.95 | 109,300 |
| Jan 16, 2025 | 6.19 | 6.27 | 5.69 | 5.96 | 5.96 | 197,500 |
| Jan 15, 2025 | 6.17 | 6.52 | 5.60 | 6.09 | 6.09 | 131,400 |
| Jan 14, 2025 | 5.60 | 6.59 | 5.43 | 6.13 | 6.13 | 224,600 |
| Jan 13, 2025 | 6.23 | 6.39 | 5.27 | 5.69 | 5.69 | 244,600 |
| Jan 10, 2025 | 6.46 | 6.75 | 5.98 | 6.32 | 6.32 | 196,100 |
| Jan 8, 2025 | 6.40 | 6.70 | 5.65 | 6.47 | 6.47 | 456,800 |
| Jan 7, 2025 | 5.95 | 7.09 | 5.76 | 6.80 | 6.80 | 529,100 |
| Jan 6, 2025 | 5.50 | 5.89 | 5.02 | 5.87 | 5.87 | 279,700 |
| Jan 3, 2025 | 5.39 | 5.79 | 5.20 | 5.49 | 5.49 | 357,300 |
| Jan 2, 2025 | 4.67 | 5.40 | 4.51 | 5.15 | 5.15 | 296,600 |
| Dec 31, 2024 | 4.65 | 4.83 | 4.60 | 4.65 | 4.65 | 142,300 |
| Dec 30, 2024 | 4.35 | 4.75 | 4.00 | 4.66 | 4.66 | 211,600 |
| Dec 27, 2024 | 4.33 | 4.45 | 4.11 | 4.45 | 4.45 | 210,800 |
| Dec 26, 2024 | 4.32 | 4.46 | 4.16 | 4.33 | 4.33 | 86,800 |
| Dec 24, 2024 | 4.42 | 4.46 | 4.10 | 4.31 | 4.31 | 136,200 |
| Dec 23, 2024 | 3.84 | 4.50 | 3.83 | 4.33 | 4.33 | 697,900 |
| Dec 20, 2024 | 3.49 | 3.85 | 3.47 | 3.84 | 3.84 | 232,800 |
| Dec 19, 2024 | 3.43 | 3.56 | 3.33 | 3.42 | 3.42 | 172,400 |
| Dec 18, 2024 | 3.75 | 3.81 | 3.47 | 3.52 | 3.52 | 125,900 |
| Dec 17, 2024 | 3.79 | 3.89 | 3.56 | 3.75 | 3.75 | 98,500 |
| Dec 16, 2024 | 4.00 | 4.00 | 3.64 | 3.77 | 3.77 | 239,200 |
| Dec 13, 2024 | 3.55 | 3.99 | 3.54 | 3.92 | 3.92 | 288,100 |
| Dec 12, 2024 | 3.40 | 3.89 | 3.40 | 3.56 | 3.56 | 401,300 |
| Dec 11, 2024 | 3.33 | 3.49 | 3.32 | 3.36 | 3.36 | 136,200 |
| Dec 10, 2024 | 3.28 | 3.47 | 3.21 | 3.33 | 3.33 | 168,300 |
| Dec 9, 2024 | 3.13 | 3.43 | 3.09 | 3.32 | 3.32 | 284,600 |
| Dec 6, 2024 | 2.55 | 3.07 | 2.53 | 3.03 | 3.03 | 393,300 |
| Dec 5, 2024 | 2.76 | 2.89 | 2.55 | 2.60 | 2.60 | 114,700 |
| Dec 4, 2024 | 2.72 | 2.90 | 2.66 | 2.77 | 2.77 | 243,800 |
| Dec 3, 2024 | 2.62 | 2.87 | 2.38 | 2.81 | 2.81 | 344,500 |
| Dec 2, 2024 | 2.37 | 2.70 | 2.29 | 2.62 | 2.62 | 288,900 |
| Nov 29, 2024 | 2.25 | 2.33 | 2.22 | 2.31 | 2.31 | 69,100 |
| Nov 27, 2024 | 2.11 | 2.29 | 2.11 | 2.26 | 2.26 | 147,300 |
| Nov 26, 2024 | 2.11 | 2.16 | 2.06 | 2.15 | 2.15 | 49,100 |
| Nov 25, 2024 | 2.16 | 2.23 | 2.00 | 2.12 | 2.12 | 239,100 |
| Nov 22, 2024 | 2.16 | 2.39 | 2.16 | 2.19 | 2.19 | 145,300 |
| Nov 21, 2024 | 2.22 | 2.24 | 2.09 | 2.15 | 2.15 | 185,300 |
| Nov 20, 2024 | 2.26 | 2.32 | 2.16 | 2.19 | 2.19 | 47,200 |
| Nov 19, 2024 | 2.34 | 2.37 | 2.19 | 2.29 | 2.29 | 67,600 |
| Nov 18, 2024 | 2.07 | 2.38 | 2.07 | 2.33 | 2.33 | 187,900 |
| Nov 15, 2024 | 2.25 | 2.43 | 2.00 | 2.11 | 2.11 | 123,000 |
| Nov 14, 2024 | 2.45 | 2.45 | 2.20 | 2.25 | 2.25 | 73,100 |
| Nov 13, 2024 | 2.32 | 2.49 | 2.16 | 2.45 | 2.45 | 133,000 |
| Nov 12, 2024 | 2.37 | 2.37 | 2.25 | 2.32 | 2.32 | 65,400 |
| Nov 11, 2024 | 2.57 | 2.57 | 2.23 | 2.35 | 2.35 | 120,100 |
| Nov 8, 2024 | 2.52 | 2.54 | 2.33 | 2.51 | 2.51 | 208,300 |
| Nov 7, 2024 | 2.47 | 2.57 | 2.44 | 2.52 | 2.52 | 267,400 |
| Nov 6, 2024 | 2.35 | 2.75 | 2.32 | 2.50 | 2.50 | 187,400 |
| Nov 5, 2024 | 2.40 | 2.40 | 2.22 | 2.28 | 2.28 | 85,700 |
| Nov 4, 2024 | 2.33 | 2.43 | 2.25 | 2.36 | 2.36 | 93,800 |
| Nov 1, 2024 | 2.48 | 2.53 | 2.30 | 2.39 | 2.39 | 105,700 |
| Oct 31, 2024 | 2.46 | 2.60 | 2.44 | 2.48 | 2.48 | 175,900 |
| Oct 30, 2024 | 2.50 | 2.69 | 2.45 | 2.46 | 2.46 | 72,900 |
| Oct 29, 2024 | 2.84 | 2.84 | 2.39 | 2.51 | 2.51 | 160,800 |
| Oct 28, 2024 | 2.83 | 2.84 | 2.72 | 2.82 | 2.82 | 104,100 |
| Oct 25, 2024 | 2.71 | 2.83 | 2.70 | 2.80 | 2.80 | 140,800 |
| Oct 24, 2024 | 2.60 | 2.77 | 2.60 | 2.70 | 2.70 | 284,900 |
| Oct 23, 2024 | 2.49 | 2.59 | 2.41 | 2.54 | 2.54 | 86,400 |
| Oct 22, 2024 | 2.33 | 2.53 | 2.33 | 2.46 | 2.46 | 134,300 |
| Oct 21, 2024 | 2.47 | 2.60 | 2.41 | 2.47 | 2.47 | 133,000 |
| Oct 18, 2024 | 2.44 | 2.51 | 2.35 | 2.50 | 2.50 | 142,800 |
| Oct 17, 2024 | 2.18 | 2.52 | 2.16 | 2.45 | 2.45 | 376,000 |
| Oct 16, 2024 | 2.01 | 2.30 | 2.01 | 2.26 | 2.26 | 283,900 |
| Oct 15, 2024 | 1.76 | 2.20 | 1.76 | 2.14 | 2.14 | 338,000 |
| Oct 14, 2024 | 1.81 | 1.83 | 1.75 | 1.78 | 1.78 | 34,800 |
| Oct 11, 2024 | 1.75 | 1.83 | 1.74 | 1.81 | 1.81 | 124,100 |
| Oct 10, 2024 | 1.74 | 1.75 | 1.65 | 1.75 | 1.75 | 218,300 |
| Oct 9, 2024 | 1.72 | 1.78 | 1.69 | 1.71 | 1.71 | 116,200 |
| Oct 8, 2024 | 1.75 | 1.79 | 1.55 | 1.69 | 1.69 | 260,700 |
| Oct 7, 2024 | 1.82 | 1.82 | 1.71 | 1.75 | 1.75 | 59,400 |
| Oct 4, 2024 | 1.77 | 1.84 | 1.75 | 1.80 | 1.80 | 77,400 |
| Oct 3, 2024 | 1.79 | 1.83 | 1.75 | 1.77 | 1.77 | 70,700 |
| Oct 2, 2024 | 1.79 | 1.89 | 1.75 | 1.78 | 1.78 | 109,500 |
| Oct 1, 2024 | 1.77 | 1.88 | 1.73 | 1.83 | 1.83 | 149,500 |
| Sep 30, 2024 | 1.80 | 1.88 | 1.73 | 1.77 | 1.77 | 176,900 |
| Sep 27, 2024 | 1.84 | 1.88 | 1.78 | 1.81 | 1.81 | 88,500 |
| Sep 26, 2024 | 1.80 | 1.82 | 1.70 | 1.78 | 1.78 | 163,300 |
| Sep 25, 2024 | 1.90 | 1.92 | 1.76 | 1.77 | 1.77 | 129,800 |
| Sep 24, 2024 | 2.01 | 2.01 | 1.84 | 1.89 | 1.89 | 218,000 |
| Sep 23, 2024 | 2.05 | 2.06 | 1.88 | 1.93 | 1.93 | 199,000 |
| Sep 20, 2024 | 2.05 | 2.07 | 1.92 | 2.03 | 2.03 | 390,700 |
| Sep 19, 2024 | 2.09 | 2.14 | 1.98 | 2.05 | 2.05 | 187,300 |
| Sep 18, 2024 | 2.15 | 2.21 | 2.02 | 2.08 | 2.08 | 191,900 |
| Sep 17, 2024 | 2.00 | 2.21 | 1.96 | 2.13 | 2.13 | 208,000 |
| Sep 16, 2024 | 2.13 | 2.14 | 2.00 | 2.00 | 2.00 | 267,600 |
| Sep 13, 2024 | 2.21 | 2.40 | 2.10 | 2.18 | 2.18 | 316,100 |
| Sep 12, 2024 | 2.32 | 2.43 | 2.21 | 2.27 | 2.27 | 217,900 |
| Sep 11, 2024 | 2.04 | 2.38 | 1.92 | 2.32 | 2.32 | 375,400 |
| Sep 10, 2024 | 2.06 | 2.16 | 1.95 | 2.03 | 2.03 | 396,200 |
| Sep 9, 2024 | 2.08 | 2.22 | 2.03 | 2.11 | 2.11 | 186,900 |
| Sep 6, 2024 | 2.00 | 2.20 | 1.91 | 2.10 | 2.10 | 333,600 |
| Sep 5, 2024 | 2.20 | 2.24 | 2.00 | 2.06 | 2.06 | 276,500 |
| Sep 4, 2024 | 2.33 | 2.35 | 2.17 | 2.19 | 2.19 | 278,900 |
| Sep 3, 2024 | 2.39 | 2.50 | 2.23 | 2.32 | 2.32 | 222,200 |
| Aug 30, 2024 | 2.29 | 2.43 | 2.27 | 2.41 | 2.41 | 224,500 |
| Aug 29, 2024 | 2.24 | 2.34 | 2.13 | 2.31 | 2.31 | 374,200 |
| Aug 28, 2024 | 2.50 | 2.71 | 2.13 | 2.32 | 2.32 | 559,600 |
| Aug 27, 2024 | 2.39 | 2.69 | 2.30 | 2.46 | 2.46 | 480,500 |
| Aug 26, 2024 | 2.58 | 2.80 | 2.35 | 2.37 | 2.37 | 740,900 |
| Aug 23, 2024 | 2.40 | 2.75 | 2.35 | 2.54 | 2.54 | 516,800 |
| Aug 22, 2024 | 2.75 | 3.08 | 2.55 | 2.56 | 2.56 | 562,400 |
| Aug 21, 2024 | 2.74 | 2.85 | 2.62 | 2.75 | 2.75 | 481,100 |
| Aug 20, 2024 | 2.89 | 3.08 | 2.57 | 2.68 | 2.68 | 821,500 |
| Aug 19, 2024 | 2.65 | 3.05 | 2.60 | 2.92 | 2.92 | 2,983,200 |
| Aug 16, 2024 | 2.08 | 2.70 | 2.06 | 2.27 | 2.27 | 1,999,800 |
| Aug 15, 2024 | 1.71 | 1.96 | 1.71 | 1.81 | 1.81 | 172,700 |
| Aug 14, 2024 | 1.81 | 1.96 | 1.64 | 1.71 | 1.71 | 43,300 |
| Aug 13, 2024 | 1.92 | 1.97 | 1.73 | 1.85 | 1.85 | 165,100 |
| Aug 12, 2024 | 1.96 | 2.20 | 1.80 | 1.95 | 1.95 | 225,300 |
| Aug 9, 2024 | 1.38 | 1.97 | 1.38 | 1.97 | 1.97 | 384,200 |
| Aug 8, 2024 | 1.29 | 1.42 | 1.29 | 1.36 | 1.36 | 35,700 |
| Aug 7, 2024 | 1.52 | 1.52 | 1.30 | 1.31 | 1.31 | 56,000 |
| Aug 6, 2024 | 1.30 | 1.45 | 1.30 | 1.35 | 1.35 | 98,700 |
| Aug 5, 2024 | 1.52 | 1.55 | 1.30 | 1.31 | 1.31 | 59,800 |
| Aug 2, 2024 | 1.51 | 1.60 | 1.41 | 1.55 | 1.55 | 141,100 |
| Aug 1, 2024 | 1.68 | 1.73 | 1.54 | 1.56 | 1.56 | 121,400 |
| Jul 31, 2024 | 1.65 | 1.72 | 1.55 | 1.65 | 1.65 | 365,800 |
| Jul 30, 2024 | 1.79 | 1.83 | 1.57 | 1.58 | 1.58 | 80,700 |
| Jul 29, 2024 | 2.01 | 2.01 | 1.73 | 1.83 | 1.83 | 124,000 |
| Jul 26, 2024 | 1.97 | 2.09 | 1.96 | 2.01 | 2.01 | 44,100 |
| Jul 25, 2024 | 2.05 | 2.16 | 1.97 | 2.00 | 2.00 | 151,400 |
| Jul 24, 2024 | 2.02 | 2.02 | 1.92 | 1.96 | 1.96 | 52,400 |
| Jul 23, 2024 | 2.16 | 2.16 | 1.96 | 2.02 | 2.02 | 79,300 |
| Jul 22, 2024 | 2.03 | 2.12 | 1.99 | 2.08 | 2.08 | 66,400 |
| Jul 19, 2024 | 2.22 | 2.24 | 2.00 | 2.01 | 2.01 | 100,300 |
| Jul 18, 2024 | 2.29 | 2.29 | 2.10 | 2.20 | 2.20 | 105,800 |
| Jul 17, 2024 | 2.26 | 2.32 | 2.12 | 2.21 | 2.21 | 112,100 |
| Jul 16, 2024 | 2.06 | 2.40 | 2.03 | 2.26 | 2.26 | 139,800 |
| Jul 15, 2024 | 2.30 | 2.39 | 2.03 | 2.08 | 2.08 | 81,100 |
| Jul 12, 2024 | 2.14 | 2.37 | 2.14 | 2.23 | 2.23 | 139,500 |
| Jul 11, 2024 | 2.09 | 2.28 | 2.01 | 2.14 | 2.14 | 191,400 |
| Jul 10, 2024 | 2.01 | 2.14 | 1.98 | 2.06 | 2.06 | 141,000 |
| Jul 9, 2024 | 1.86 | 1.98 | 1.86 | 1.91 | 1.91 | 105,900 |
| Jul 8, 2024 | 2.05 | 2.07 | 1.72 | 1.90 | 1.90 | 254,100 |
| Jul 5, 2024 | 2.15 | 2.24 | 2.00 | 2.10 | 2.10 | 141,900 |
| Jul 3, 2024 | 2.10 | 2.46 | 2.07 | 2.07 | 2.07 | 423,600 |
| Jul 2, 2024 | 2.11 | 2.19 | 1.97 | 2.02 | 2.02 | 66,700 |
| Jul 1, 2024 | 2.22 | 2.24 | 2.06 | 2.14 | 2.14 | 30,500 |
| Jun 28, 2024 | 2.18 | 2.29 | 2.12 | 2.24 | 2.24 | 52,100 |
| Jun 27, 2024 | 2.29 | 2.29 | 2.12 | 2.19 | 2.19 | 74,300 |
| Jun 26, 2024 | 2.14 | 2.30 | 2.10 | 2.21 | 2.21 | 71,600 |
| Jun 25, 2024 | 2.20 | 2.28 | 2.12 | 2.17 | 2.17 | 50,000 |
| Jun 24, 2024 | 2.23 | 2.33 | 2.14 | 2.17 | 2.17 | 58,100 |
| Jun 21, 2024 | 2.50 | 2.67 | 2.23 | 2.27 | 2.27 | 290,100 |
| Jun 20, 2024 | 2.27 | 2.63 | 2.27 | 2.43 | 2.43 | 155,900 |
| Jun 18, 2024 | 2.35 | 2.37 | 2.27 | 2.29 | 2.29 | 76,100 |
| Jun 17, 2024 | 2.37 | 2.41 | 2.30 | 2.36 | 2.36 | 52,200 |
| Jun 14, 2024 | 2.34 | 2.49 | 2.27 | 2.36 | 2.36 | 104,600 |
| Jun 13, 2024 | 2.50 | 2.57 | 2.27 | 2.41 | 2.41 | 481,300 |
| Jun 12, 2024 | 2.64 | 2.75 | 2.50 | 2.57 | 2.57 | 255,100 |
| Jun 11, 2024 | 2.63 | 2.86 | 2.57 | 2.67 | 2.67 | 144,600 |
| Jun 10, 2024 | 2.89 | 2.94 | 2.68 | 2.68 | 2.68 | 91,600 |
| Jun 7, 2024 | 2.87 | 3.02 | 2.62 | 2.73 | 2.73 | 246,700 |
Related Tickers
AIXI Xiao-I Corporation
2.9800
+4.93%
DOMO Domo, Inc.
14.63
+2.38%
KARO Karooooo Ltd.
58.35
+0.85%
WETO Webus International Limited
2.8300
+10.55%
IDN Intellicheck, Inc.
5.94
+8.39%
PSQH PSQ Holdings, Inc.
2.5000
+8.70%
BLBX Blackboxstocks Inc.
5.19
+18.76%
KC Kingsoft Cloud Holdings Limited
11.97
-3.23%
PET Wag! Group Co.
0.1411
-3.42%
CCRD CoreCard Corporation
27.96
+5.15%