NasdaqCM - Delayed Quote • USD
Barfresh Food Group, Inc. (BRFH)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:08 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 |
|---|---|---|---|---|---|---|
| May 31, 2024 | 1.6500 | 1.7200 | 1.5800 | 1.6900 | 1.6900 | 8,500 |
| May 30, 2024 | 1.6400 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 10,400 |
| May 29, 2024 | 1.6000 | 1.7000 | 1.5300 | 1.6400 | 1.6400 | 15,800 |
| May 28, 2024 | 1.5100 | 1.6300 | 1.5000 | 1.6300 | 1.6300 | 9,500 |
| May 24, 2024 | 1.5600 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 6,700 |
| May 23, 2024 | 1.6000 | 1.6900 | 1.5300 | 1.5300 | 1.5300 | 19,200 |
| May 22, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5900 | 1.5900 | 14,100 |
| May 21, 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 32,000 |
| May 20, 2024 | 1.6000 | 1.6900 | 1.5500 | 1.5600 | 1.5600 | 21,900 |
| May 17, 2024 | 1.7800 | 1.8100 | 1.6200 | 1.6400 | 1.6400 | 50,000 |
| May 16, 2024 | 1.8900 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 28,300 |
| May 15, 2024 | 1.8500 | 1.9100 | 1.8000 | 1.9100 | 1.9100 | 32,500 |
| May 14, 2024 | 1.8800 | 1.9200 | 1.7900 | 1.8700 | 1.8700 | 26,800 |
| May 13, 2024 | 1.8700 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 88,200 |
| May 10, 2024 | 1.9600 | 1.9900 | 1.8100 | 1.8700 | 1.8700 | 111,200 |
| May 9, 2024 | 1.9600 | 2.0200 | 1.8500 | 2.0000 | 2.0000 | 56,100 |
| May 8, 2024 | 1.7800 | 1.9700 | 1.7700 | 1.9700 | 1.9700 | 90,500 |
| May 7, 2024 | 1.7500 | 1.9800 | 1.7400 | 1.8900 | 1.8900 | 103,800 |
| May 6, 2024 | 1.7800 | 1.9000 | 1.7700 | 1.7800 | 1.7800 | 59,000 |
| May 3, 2024 | 1.7800 | 1.9000 | 1.7500 | 1.7800 | 1.7800 | 73,600 |
| May 2, 2024 | 1.9200 | 1.9200 | 1.6700 | 1.7600 | 1.7600 | 184,300 |
| May 1, 2024 | 1.6100 | 1.9300 | 1.5800 | 1.9300 | 1.9300 | 217,200 |
| Apr 30, 2024 | 1.4600 | 1.7000 | 1.4500 | 1.6000 | 1.6000 | 204,000 |
| Apr 29, 2024 | 1.4000 | 1.7200 | 1.4000 | 1.5700 | 1.5700 | 512,700 |
| Apr 26, 2024 | 1.6800 | 1.6900 | 1.4100 | 1.4100 | 1.4100 | 1,119,600 |
| Apr 25, 2024 | 1.7200 | 2.1900 | 1.3700 | 1.8200 | 1.8200 | 44,400,900 |
| Apr 24, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,200 |
| Apr 23, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| Apr 22, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,500 |
| Apr 19, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 1,300 |
| Apr 18, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,300 |
| Apr 17, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 2,300 |
| Apr 16, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 15, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 12, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 300 |
| Apr 11, 2024 | 1.1600 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 1,000 |
| Apr 10, 2024 | 1.0500 | 1.1700 | 1.0500 | 1.1700 | 1.1700 | 3,800 |
| Apr 9, 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 3,100 |
| Apr 8, 2024 | 1.1000 | 1.1600 | 1.0300 | 1.1400 | 1.1400 | 28,100 |
| Apr 5, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 6,400 |
| Apr 4, 2024 | 1.0300 | 1.2300 | 1.0300 | 1.2200 | 1.2200 | 48,400 |
| Apr 3, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 2, 2024 | 1.1300 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 8,800 |
| Apr 1, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 3,200 |
| Mar 28, 2024 | 1.1600 | 1.2900 | 1.1600 | 1.2000 | 1.2000 | 33,100 |
| Mar 27, 2024 | 1.0200 | 1.1600 | 1.0200 | 1.1600 | 1.1600 | 27,200 |
| Mar 26, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 12,200 |
| Mar 25, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 4,300 |
| Mar 22, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 12,700 |
| Mar 21, 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 19,400 |
| Mar 20, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
| Mar 19, 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 13,800 |
| Mar 18, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 2,700 |
| Mar 15, 2024 | 1.1400 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 4,800 |
| Mar 14, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 14,900 |
| Mar 13, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 15,200 |
| Mar 12, 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 4,200 |
| Mar 11, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 8,200 |
| Mar 8, 2024 | 1.2100 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 6,500 |
| Mar 7, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 2,600 |
| Mar 6, 2024 | 1.2200 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 1,400 |
| Mar 5, 2024 | 1.2000 | 1.2700 | 1.1500 | 1.2700 | 1.2700 | 6,900 |
| Mar 4, 2024 | 1.3000 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | 2,700 |
| Mar 1, 2024 | 1.1300 | 1.2800 | 1.1300 | 1.2200 | 1.2200 | 2,800 |
| Feb 29, 2024 | 1.1900 | 1.3000 | 1.1200 | 1.2500 | 1.2500 | 25,900 |
| Feb 28, 2024 | 1.1900 | 1.2500 | 1.1200 | 1.1900 | 1.1900 | 15,300 |
| Feb 27, 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 900 |
| Feb 26, 2024 | 1.1100 | 1.1800 | 1.0000 | 1.1700 | 1.1700 | 15,200 |
| Feb 23, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 3,700 |
| Feb 22, 2024 | 1.2100 | 1.3000 | 1.0500 | 1.2000 | 1.2000 | 6,600 |
| Feb 21, 2024 | 1.1100 | 1.2800 | 1.0100 | 1.0500 | 1.0500 | 24,800 |
| Feb 20, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 300 |
| Feb 16, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 300 |
| Feb 15, 2024 | 1.3400 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 4,100 |
| Feb 14, 2024 | 1.1600 | 1.3000 | 1.1600 | 1.3000 | 1.3000 | 800 |
| Feb 13, 2024 | 1.2800 | 1.3300 | 1.1500 | 1.1500 | 1.1500 | 9,200 |
| Feb 12, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 1,700 |
| Feb 9, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 9,000 |
| Feb 8, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 5,100 |
| Feb 7, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 700 |
| Feb 6, 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 3,000 |
| Feb 5, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 3,200 |
| Feb 2, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 5,100 |
| Feb 1, 2024 | 1.3600 | 1.3600 | 1.2600 | 1.2600 | 1.2600 | 900 |
| Jan 31, 2024 | 1.2800 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 1,400 |
| Jan 30, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 29, 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 19,000 |
| Jan 26, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 500 |
| Jan 25, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 300 |
| Jan 24, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 1,500 |
| Jan 23, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 700 |
| Jan 22, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 2,300 |
| Jan 19, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,200 |
| Jan 18, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 300 |
| Jan 17, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,300 |
| Jan 16, 2024 | 1.3400 | 1.4700 | 1.3000 | 1.3000 | 1.3000 | 4,700 |
| Jan 12, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 1,600 |
| Jan 11, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 100 |
| Jan 10, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 300 |
| Jan 9, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 1,400 |
| Jan 8, 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 2,600 |
| Jan 5, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Jan 4, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 500 |
| Jan 3, 2024 | 1.5600 | 1.6900 | 1.3000 | 1.3900 | 1.3900 | 40,900 |
| Jan 2, 2024 | 1.6200 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 4,500 |
| Dec 29, 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 7,800 |
| Dec 28, 2023 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 4,500 |
| Dec 27, 2023 | 1.6000 | 1.7100 | 1.5000 | 1.5800 | 1.5800 | 15,500 |
| Dec 26, 2023 | 1.7000 | 1.8000 | 1.5500 | 1.5600 | 1.5600 | 9,600 |
| Dec 22, 2023 | 1.6300 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 2,400 |
| Dec 21, 2023 | 1.7100 | 1.7100 | 1.5500 | 1.5500 | 1.5500 | 4,300 |
| Dec 20, 2023 | 1.7400 | 1.7400 | 1.5700 | 1.7400 | 1.7400 | 6,900 |
| Dec 19, 2023 | 1.6000 | 1.8000 | 1.5500 | 1.7800 | 1.7800 | 9,400 |
| Dec 18, 2023 | 1.5400 | 1.7900 | 1.5400 | 1.6200 | 1.6200 | 1,800 |
| Dec 15, 2023 | 1.8900 | 1.9000 | 1.5400 | 1.6100 | 1.6100 | 4,000 |
| Dec 14, 2023 | 1.5200 | 1.8000 | 1.5200 | 1.7500 | 1.7500 | 3,700 |
| Dec 13, 2023 | 1.4700 | 1.7000 | 1.4700 | 1.5200 | 1.5200 | 5,600 |
| Dec 12, 2023 | 1.7300 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 1,500 |
| Dec 11, 2023 | 1.4300 | 1.6700 | 1.4300 | 1.6700 | 1.6700 | 2,600 |
| Dec 8, 2023 | 1.9000 | 1.9000 | 1.7200 | 1.7500 | 1.7500 | 8,700 |
| Dec 7, 2023 | 1.6700 | 1.9000 | 1.6700 | 1.8300 | 1.8300 | 1,300 |
| Dec 6, 2023 | 1.9500 | 1.9500 | 1.5200 | 1.7000 | 1.7000 | 10,100 |
| Dec 5, 2023 | 1.6500 | 1.8100 | 1.6000 | 1.8100 | 1.8100 | 7,400 |
| Dec 4, 2023 | 1.6600 | 1.6600 | 1.4800 | 1.4800 | 1.4800 | 3,500 |
| Dec 1, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 300 |
| Nov 30, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 300 |
| Nov 29, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 400 |
| Nov 28, 2023 | 1.6300 | 1.6800 | 1.3100 | 1.5800 | 1.5800 | 2,200 |
| Nov 27, 2023 | 1.8800 | 1.9100 | 1.6800 | 1.6800 | 1.6800 | 12,400 |
| Nov 24, 2023 | 1.6000 | 1.6900 | 1.5700 | 1.6000 | 1.6000 | 9,100 |
| Nov 22, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Nov 21, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 400 |
| Nov 20, 2023 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 5,800 |
| Nov 17, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Nov 16, 2023 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 900 |
| Nov 15, 2023 | 1.5400 | 1.6500 | 1.5400 | 1.6300 | 1.6300 | 8,400 |
| Nov 14, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 400 |
| Nov 13, 2023 | 1.4100 | 1.5300 | 1.4100 | 1.5300 | 1.5300 | 600 |
| Nov 10, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 500 |
| Nov 9, 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 5,600 |
| Nov 8, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 700 |
| Nov 7, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Nov 6, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 900 |
| Nov 3, 2023 | 1.5800 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 4,300 |
| Nov 2, 2023 | 1.7400 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 1,000 |
| Nov 1, 2023 | 1.5900 | 1.7500 | 1.5900 | 1.6600 | 1.6600 | 1,700 |
| Oct 31, 2023 | 1.8400 | 1.8400 | 1.5900 | 1.5900 | 1.5900 | 1,300 |
| Oct 30, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 300 |
| Oct 27, 2023 | 1.6000 | 1.8300 | 1.5900 | 1.8300 | 1.8300 | 1,800 |
| Oct 26, 2023 | 1.8500 | 1.8500 | 1.7300 | 1.7300 | 1.7300 | 2,200 |
| Oct 25, 2023 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 900 |
| Oct 24, 2023 | 1.9500 | 1.9500 | 1.8000 | 1.8800 | 1.8800 | 3,300 |
| Oct 23, 2023 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 3,800 |
| Oct 20, 2023 | 1.9300 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | 6,600 |
| Oct 19, 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 2,300 |
| Oct 18, 2023 | 1.6600 | 1.9500 | 1.6600 | 1.9500 | 1.9500 | 6,200 |
| Oct 17, 2023 | 1.8200 | 1.9500 | 1.6000 | 1.8700 | 1.8700 | 8,100 |
| Oct 16, 2023 | 1.9900 | 1.9900 | 1.8200 | 1.8200 | 1.8200 | 2,500 |
| Oct 13, 2023 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 700 |
| Oct 12, 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Oct 11, 2023 | 1.8800 | 2.0500 | 1.8800 | 1.9700 | 1.9700 | 3,400 |
| Oct 10, 2023 | 2.2800 | 2.2800 | 2.0200 | 2.0200 | 2.0200 | 400 |
| Oct 9, 2023 | 2.1000 | 2.3500 | 1.8200 | 1.8200 | 1.8200 | 2,700 |
| Oct 6, 2023 | 1.8300 | 2.0500 | 1.8300 | 2.0500 | 2.0500 | 5,000 |
| Oct 5, 2023 | 1.8700 | 1.9600 | 1.8700 | 1.8800 | 1.8800 | 3,400 |
| Oct 4, 2023 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 800 |
| Oct 3, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Oct 2, 2023 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 600 |
| Sep 29, 2023 | 1.8200 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 600 |
| Sep 28, 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 400 |
| Sep 27, 2023 | 1.8000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,900 |
| Sep 26, 2023 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 1,600 |
| Sep 25, 2023 | 2.0000 | 2.0700 | 1.7900 | 1.8000 | 1.8000 | 6,800 |
| Sep 22, 2023 | 2.0500 | 2.0500 | 1.7900 | 1.7900 | 1.7900 | 1,800 |
| Sep 21, 2023 | 1.8100 | 2.0400 | 1.7500 | 2.0400 | 2.0400 | 2,200 |
| Sep 20, 2023 | 1.6900 | 1.7700 | 1.6900 | 1.7700 | 1.7700 | 1,200 |
| Sep 19, 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 2,700 |
| Sep 18, 2023 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 1,100 |
| Sep 15, 2023 | 1.8700 | 1.9400 | 1.8000 | 1.8000 | 1.8000 | 8,700 |
| Sep 14, 2023 | 1.9500 | 2.0500 | 1.9200 | 2.0500 | 2.0500 | 4,100 |
| Sep 13, 2023 | 1.9400 | 2.0500 | 1.9200 | 1.9200 | 1.9200 | 4,400 |
| Sep 12, 2023 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 2,100 |
| Sep 11, 2023 | 1.7500 | 1.9900 | 1.7500 | 1.9600 | 1.9600 | 7,300 |
| Sep 8, 2023 | 1.9000 | 1.9800 | 1.7500 | 1.7500 | 1.7500 | 16,000 |
| Sep 7, 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 700 |
| Sep 6, 2023 | 2.1000 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 800 |
| Sep 5, 2023 | 2.0200 | 2.0900 | 1.9900 | 1.9900 | 1.9900 | 1,800 |
| Sep 1, 2023 | 1.9800 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 1,600 |
| Aug 31, 2023 | 1.9000 | 2.0600 | 1.8600 | 1.9000 | 1.9000 | 9,100 |
| Aug 30, 2023 | 2.0500 | 2.0500 | 1.9100 | 2.0200 | 2.0200 | 3,800 |
| Aug 29, 2023 | 2.0600 | 2.2000 | 2.0600 | 2.0900 | 2.0900 | 1,400 |
| Aug 28, 2023 | 2.1400 | 2.2000 | 2.0300 | 2.0400 | 2.0400 | 2,400 |
| Aug 25, 2023 | 1.8300 | 2.0100 | 1.8200 | 2.0100 | 2.0100 | 1,500 |
| Aug 24, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1,000 |
| Aug 23, 2023 | 2.0200 | 2.0200 | 1.8600 | 1.9200 | 1.9200 | 4,200 |
| Aug 22, 2023 | 2.0200 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 1,200 |
| Aug 21, 2023 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 8,300 |
| Aug 18, 2023 | 2.0200 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 4,200 |
| Aug 17, 2023 | 2.1900 | 2.1900 | 2.0900 | 2.1000 | 2.1000 | 9,700 |
| Aug 16, 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 4,700 |
| Aug 15, 2023 | 2.2000 | 2.2000 | 2.0700 | 2.1600 | 2.1600 | 4,800 |
| Aug 14, 2023 | 2.1300 | 2.3900 | 2.0400 | 2.2000 | 2.2000 | 16,600 |
| Aug 11, 2023 | 2.0400 | 2.2100 | 2.0400 | 2.1600 | 2.1600 | 5,900 |
| Aug 10, 2023 | 2.0100 | 2.1900 | 2.0000 | 2.1600 | 2.1600 | 15,400 |
| Aug 9, 2023 | 1.9000 | 2.2100 | 1.9000 | 1.9900 | 1.9900 | 18,700 |
| Aug 8, 2023 | 2.0800 | 2.0800 | 1.8000 | 1.9500 | 1.9500 | 28,700 |
| Aug 7, 2023 | 1.5600 | 2.3300 | 1.5600 | 2.0000 | 2.0000 | 221,800 |
| Aug 4, 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 1,800 |
| Aug 3, 2023 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 6,500 |
| Aug 2, 2023 | 1.5500 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,900 |
| Aug 1, 2023 | 1.3800 | 1.5500 | 1.3800 | 1.5500 | 1.5500 | 6,800 |
| Jul 31, 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 4,800 |
| Jul 28, 2023 | 1.3200 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 14,400 |
| Jul 27, 2023 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 2,400 |
| Jul 26, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 700 |
| Jul 25, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 300 |
| Jul 24, 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 10,300 |
| Jul 21, 2023 | 1.6000 | 1.6000 | 1.4600 | 1.4800 | 1.4800 | 700 |
| Jul 20, 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 800 |
| Jul 19, 2023 | 1.3700 | 1.5500 | 1.3700 | 1.5000 | 1.5000 | 1,700 |
| Jul 18, 2023 | 1.4300 | 1.5500 | 1.3100 | 1.5500 | 1.5500 | 5,200 |
| Jul 17, 2023 | 1.4400 | 1.5500 | 1.3700 | 1.5000 | 1.5000 | 5,600 |
| Jul 14, 2023 | 1.4300 | 1.5400 | 1.4200 | 1.4800 | 1.4800 | 3,400 |
| Jul 13, 2023 | 1.5300 | 1.5400 | 1.3500 | 1.4300 | 1.4300 | 11,400 |
| Jul 12, 2023 | 1.5000 | 1.5000 | 1.3200 | 1.3600 | 1.3600 | 4,800 |
| Jul 11, 2023 | 1.4100 | 1.5300 | 1.4100 | 1.4700 | 1.4700 | 4,100 |
| Jul 10, 2023 | 1.2000 | 1.5000 | 1.2000 | 1.4300 | 1.4300 | 17,800 |
| Jul 7, 2023 | 1.3900 | 1.4100 | 1.2700 | 1.4000 | 1.4000 | 4,200 |
| Jul 6, 2023 | 1.2800 | 1.4700 | 1.1900 | 1.4100 | 1.4100 | 20,000 |
| Jul 5, 2023 | 1.3600 | 1.3600 | 1.2000 | 1.2000 | 1.2000 | 10,800 |
| Jul 3, 2023 | 1.4400 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 7,100 |
| Jun 30, 2023 | 1.4200 | 1.5000 | 1.3800 | 1.5000 | 1.5000 | 16,400 |
| Jun 29, 2023 | 1.4000 | 1.5500 | 1.3600 | 1.5500 | 1.5500 | 28,500 |
| Jun 28, 2023 | 1.3200 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 14,300 |
| Jun 27, 2023 | 1.2500 | 1.3900 | 1.1700 | 1.2100 | 1.2100 | 21,000 |
| Jun 26, 2023 | 1.3100 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 4,000 |
| Jun 23, 2023 | 1.3900 | 1.3900 | 1.2100 | 1.3100 | 1.3100 | 40,800 |
| Jun 22, 2023 | 1.0100 | 1.4000 | 1.0100 | 1.4000 | 1.4000 | 114,300 |
| Jun 21, 2023 | 1.0200 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 4,800 |
| Jun 20, 2023 | 1.0300 | 1.1300 | 1.0300 | 1.0500 | 1.0500 | 3,700 |
| Jun 16, 2023 | 1.2000 | 1.2100 | 1.0700 | 1.1300 | 1.1300 | 22,400 |
| Jun 15, 2023 | 1.2000 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 4,100 |
| Jun 14, 2023 | 1.1700 | 1.3800 | 1.1700 | 1.2200 | 1.2200 | 4,400 |
| Jun 13, 2023 | 1.3500 | 1.3500 | 1.1700 | 1.2500 | 1.2500 | 1,600 |
| Jun 12, 2023 | 1.2300 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 2,900 |
| Jun 9, 2023 | 1.3100 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
| Jun 8, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 600 |
| Jun 7, 2023 | 1.2800 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 15,000 |
| Jun 6, 2023 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 28,700 |
| Jun 5, 2023 | 1.2900 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 20,500 |
| Jun 2, 2023 | 1.3000 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 13,600 |
| Jun 1, 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 8,600 |
Related Tickers
NEVI.CN Nevis Brands Inc.
0.1450
0.00%
PDPG Performance Drink Group, Inc.
0.0003
+20.00%
ZVIA Zevia PBC
0.8517
+3.44%
PRMW Primo Water Corporation
22.56
+0.89%
SHOT Safety Shot, Inc.
1.2200
+7.02%
COCO The Vita Coco Company, Inc.
29.11
+3.85%
CELH Celsius Holdings, Inc.
79.98
+1.63%
PEP PepsiCo, Inc.
172.90
+1.42%
KO The Coca-Cola Company
62.93
+1.55%