NSE - Delayed Quote INR
Cerebra Integrated Technologies Limited (CEREBRAINT.NS)
5.15
+0.10
+(1.98%)
At close: May 23 at 3:14:40 PM GMT+5:30
Currency in INR 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 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 8,603 |
| May 22, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 26,314 |
| May 21, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | 53,729 |
| May 20, 2025 | 5.10 | 5.14 | 5.00 | 5.10 | 5.10 | 116,360 |
| May 19, 2025 | 5.04 | 5.04 | 5.01 | 5.04 | 5.04 | 262,545 |
| May 16, 2025 | 4.95 | 4.99 | 4.95 | 4.95 | 4.95 | 58,383 |
| May 15, 2025 | 4.90 | 4.97 | 4.90 | 4.90 | 4.90 | 83,544 |
| May 14, 2025 | 4.88 | 4.89 | 4.86 | 4.88 | 4.88 | 89,447 |
| May 13, 2025 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | 48,818 |
| May 12, 2025 | 4.79 | 4.79 | 4.65 | 4.79 | 4.79 | 202,941 |
| May 9, 2025 | 4.70 | 4.70 | 4.65 | 4.70 | 4.70 | 10,212 |
| May 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 16,106 |
| May 7, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 17,692 |
| May 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 12,066 |
| May 5, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 14,633 |
| May 2, 2025 | 5.17 | 5.28 | 5.17 | 5.17 | 5.17 | 301 |
| Apr 30, 2025 | 5.28 | 5.30 | 5.28 | 5.28 | 5.28 | 12,462 |
| Apr 29, 2025 | 5.33 | 5.60 | 5.16 | 5.39 | 5.39 | 150,259 |
| Apr 28, 2025 | 5.60 | 5.60 | 5.25 | 5.44 | 5.44 | 23,523 |
| Apr 25, 2025 | 5.31 | 5.48 | 5.06 | 5.36 | 5.36 | 62,909 |
| Apr 24, 2025 | 5.13 | 5.27 | 4.92 | 5.26 | 5.26 | 166,489 |
| Apr 23, 2025 | 5.13 | 5.13 | 4.92 | 5.02 | 5.02 | 42,884 |
| Apr 22, 2025 | 5.20 | 5.33 | 4.92 | 5.09 | 5.09 | 56,623 |
| Apr 21, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 76,706 |
| Apr 17, 2025 | 4.87 | 4.87 | 4.81 | 4.86 | 4.86 | 155,565 |
| Apr 16, 2025 | 4.88 | 4.88 | 4.63 | 4.64 | 4.64 | 37,708 |
| Apr 15, 2025 | 4.68 | 4.84 | 4.55 | 4.66 | 4.66 | 113,336 |
| Apr 11, 2025 | 4.61 | 4.78 | 4.61 | 4.68 | 4.68 | 44,503 |
| Apr 9, 2025 | 4.60 | 4.85 | 4.50 | 4.61 | 4.61 | 57,286 |
| Apr 8, 2025 | 4.69 | 4.70 | 4.35 | 4.69 | 4.69 | 23,024 |
| Apr 7, 2025 | 4.50 | 4.62 | 4.48 | 4.52 | 4.52 | 56,247 |
| Apr 4, 2025 | 4.64 | 4.87 | 4.46 | 4.72 | 4.72 | 206,418 |
| Apr 3, 2025 | 4.49 | 4.64 | 4.21 | 4.64 | 4.64 | 51,990 |
| Apr 2, 2025 | 4.40 | 4.42 | 4.33 | 4.42 | 4.42 | 112,733 |
| Apr 1, 2025 | 4.01 | 4.21 | 4.01 | 4.21 | 4.21 | 80,990 |
| Mar 28, 2025 | 4.20 | 4.38 | 3.99 | 4.01 | 4.01 | 485,601 |
| Mar 27, 2025 | 4.38 | 4.64 | 4.20 | 4.20 | 4.20 | 524,908 |
| Mar 26, 2025 | 4.65 | 4.79 | 4.38 | 4.43 | 4.43 | 460,155 |
| Mar 25, 2025 | 4.84 | 4.91 | 4.52 | 4.62 | 4.62 | 408,016 |
| Mar 24, 2025 | 4.75 | 4.92 | 4.60 | 4.68 | 4.68 | 350,285 |
| Mar 21, 2025 | 4.74 | 4.81 | 4.41 | 4.70 | 4.70 | 311,897 |
| Mar 20, 2025 | 4.77 | 4.90 | 4.51 | 4.59 | 4.59 | 483,508 |
| Mar 19, 2025 | 4.87 | 4.90 | 4.65 | 4.71 | 4.71 | 424,974 |
| Mar 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Mar 17, 2025 | 5.44 | 5.44 | 5.13 | 5.13 | 5.13 | 158,370 |
| Mar 13, 2025 | 5.59 | 5.74 | 5.35 | 5.41 | 5.41 | 279,780 |
| Mar 12, 2025 | 5.79 | 5.99 | 5.45 | 5.58 | 5.58 | 252,473 |
| Mar 11, 2025 | 6.15 | 6.15 | 5.72 | 5.74 | 5.74 | 475,367 |
| Mar 10, 2025 | 5.75 | 6.15 | 5.75 | 6.03 | 6.03 | 73,809 |
| Mar 7, 2025 | 5.98 | 5.98 | 5.65 | 5.91 | 5.91 | 119,903 |
| Mar 6, 2025 | 5.70 | 5.71 | 5.28 | 5.70 | 5.70 | 117,219 |
| Mar 5, 2025 | 5.26 | 5.48 | 5.15 | 5.44 | 5.44 | 65,400 |
| Mar 4, 2025 | 5.01 | 5.27 | 4.90 | 5.22 | 5.22 | 59,795 |
| Mar 3, 2025 | 5.08 | 5.54 | 5.01 | 5.02 | 5.02 | 110,190 |
| Feb 28, 2025 | 5.56 | 5.56 | 5.28 | 5.28 | 5.28 | 70,112 |
| Feb 27, 2025 | 5.94 | 5.94 | 5.43 | 5.56 | 5.56 | 165,880 |
| Feb 25, 2025 | 5.99 | 6.14 | 5.68 | 5.72 | 5.72 | 120,640 |
| Feb 24, 2025 | 5.60 | 6.04 | 5.47 | 5.97 | 5.97 | 137,755 |
| Feb 21, 2025 | 5.97 | 6.13 | 5.60 | 5.76 | 5.76 | 293,820 |
| Feb 20, 2025 | 5.85 | 5.86 | 5.41 | 5.85 | 5.85 | 325,735 |
| Feb 19, 2025 | 5.15 | 5.70 | 5.15 | 5.59 | 5.59 | 101,183 |
| Feb 18, 2025 | 5.70 | 6.00 | 5.43 | 5.43 | 5.43 | 546,747 |
| Feb 17, 2025 | 6.29 | 6.29 | 5.72 | 5.72 | 5.72 | 326,352 |
| Feb 14, 2025 | 6.24 | 6.37 | 5.93 | 6.03 | 6.03 | 97,249 |
| Feb 13, 2025 | 6.24 | 6.89 | 6.24 | 6.24 | 6.24 | 258,167 |
| Feb 12, 2025 | 7.26 | 7.26 | 6.57 | 6.57 | 6.57 | 59,205 |
| Feb 11, 2025 | 6.89 | 7.25 | 6.56 | 6.92 | 6.92 | 179,126 |
| Feb 10, 2025 | 6.26 | 6.91 | 6.26 | 6.91 | 6.91 | 315,218 |
| Feb 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 163,204 |
| Feb 6, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 98,928 |
| Feb 5, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 307,353 |
| Feb 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 90,409 |
| Feb 3, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 374,150 |
| Feb 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 17,450 |
| Jan 31, 2025 | 9.12 | 9.25 | 8.66 | 8.99 | 8.99 | 74,460 |
| Jan 30, 2025 | 9.20 | 9.22 | 8.50 | 8.94 | 8.94 | 34,707 |
| Jan 29, 2025 | 8.50 | 8.88 | 8.50 | 8.79 | 8.79 | 39,883 |
| Jan 28, 2025 | 8.26 | 8.68 | 7.86 | 8.46 | 8.46 | 145,337 |
| Jan 27, 2025 | 8.60 | 8.60 | 8.25 | 8.27 | 8.27 | 33,997 |
| Jan 24, 2025 | 8.90 | 8.90 | 8.42 | 8.69 | 8.69 | 27,691 |
| Jan 23, 2025 | 9.10 | 9.10 | 8.65 | 8.81 | 8.81 | 46,771 |
| Jan 22, 2025 | 9.00 | 9.55 | 8.64 | 8.67 | 8.67 | 83,645 |
| Jan 21, 2025 | 9.89 | 9.89 | 9.10 | 9.10 | 9.10 | 25,998 |
| Jan 20, 2025 | 9.54 | 9.85 | 9.37 | 9.49 | 9.49 | 40,799 |
| Jan 17, 2025 | 9.85 | 10.17 | 9.36 | 9.43 | 9.43 | 42,568 |
| Jan 16, 2025 | 10.47 | 10.47 | 9.83 | 9.85 | 9.85 | 43,430 |
| Jan 15, 2025 | 10.50 | 10.50 | 9.80 | 10.04 | 10.04 | 64,024 |
| Jan 14, 2025 | 10.40 | 10.42 | 9.71 | 10.10 | 10.10 | 50,121 |
| Jan 13, 2025 | 10.05 | 10.09 | 9.85 | 9.93 | 9.93 | 223,543 |
| Jan 10, 2025 | 9.66 | 9.66 | 9.50 | 9.61 | 9.61 | 145,076 |
| Jan 9, 2025 | 9.33 | 9.45 | 8.86 | 9.20 | 9.20 | 67,485 |
| Jan 8, 2025 | 9.50 | 9.70 | 9.10 | 9.33 | 9.33 | 108,531 |
| Jan 7, 2025 | 9.99 | 9.99 | 9.32 | 9.50 | 9.50 | 94,994 |
| Jan 6, 2025 | 9.70 | 10.28 | 9.37 | 9.76 | 9.76 | 146,899 |
| Jan 3, 2025 | 9.60 | 10.38 | 9.60 | 9.83 | 9.83 | 106,518 |
| Jan 2, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 13,074 |
| Jan 1, 2025 | 9.34 | 9.61 | 9.25 | 9.61 | 9.61 | 28,339 |
| Dec 31, 2024 | 9.32 | 9.35 | 8.85 | 9.16 | 9.16 | 57,441 |
| Dec 30, 2024 | 9.40 | 9.78 | 9.01 | 9.17 | 9.17 | 38,700 |
| Dec 27, 2024 | 9.82 | 9.94 | 9.33 | 9.40 | 9.40 | 111,375 |
| Dec 26, 2024 | 9.61 | 10.29 | 9.61 | 9.82 | 9.82 | 45,743 |
| Dec 24, 2024 | 10.29 | 10.29 | 9.66 | 9.92 | 9.92 | 31,416 |
| Dec 23, 2024 | 10.49 | 10.49 | 9.85 | 9.91 | 9.91 | 72,725 |
| Dec 20, 2024 | 10.00 | 10.40 | 9.90 | 10.06 | 10.06 | 91,947 |
| Dec 19, 2024 | 10.06 | 10.28 | 9.91 | 10.00 | 10.00 | 111,801 |
| Dec 18, 2024 | 10.99 | 10.99 | 10.20 | 10.32 | 10.32 | 31,013 |
| Dec 17, 2024 | 11.40 | 11.40 | 10.56 | 10.59 | 10.59 | 193,180 |
| Dec 16, 2024 | 11.81 | 11.81 | 10.87 | 11.12 | 11.12 | 229,679 |
| Dec 13, 2024 | 11.90 | 11.90 | 11.01 | 11.38 | 11.38 | 248,132 |
| Dec 12, 2024 | 11.65 | 11.65 | 10.69 | 11.59 | 11.59 | 767,787 |
| Dec 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 51,085 |
| Dec 10, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 43,909 |
| Dec 9, 2024 | 9.60 | 10.08 | 9.37 | 10.08 | 10.08 | 81,334 |
| Dec 6, 2024 | 9.60 | 9.67 | 9.30 | 9.60 | 9.60 | 95,916 |
| Dec 5, 2024 | 9.49 | 9.85 | 9.49 | 9.49 | 9.49 | 216,113 |
| Dec 4, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 17,584 |
| Dec 3, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 28,220 |
| Dec 2, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 17,177 |
| Nov 29, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 186,086 |
| Nov 28, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 55,682 |
| Nov 27, 2024 | 8.80 | 8.80 | 8.79 | 8.80 | 8.80 | 64,757 |
| Nov 26, 2024 | 8.63 | 8.81 | 8.63 | 8.63 | 8.63 | 30,686 |
| Nov 25, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 44,895 |
| Nov 22, 2024 | 8.99 | 9.10 | 8.99 | 8.99 | 8.99 | 15,553 |
| Nov 21, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 33,724 |
| Nov 19, 2024 | 9.29 | 9.31 | 9.29 | 9.29 | 9.29 | 23,766 |
| Nov 18, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4,757 |
| Nov 14, 2024 | 9.68 | 9.73 | 9.60 | 9.68 | 9.68 | 6,569 |
| Nov 13, 2024 | 9.60 | 9.66 | 9.60 | 9.60 | 9.60 | 9,894 |
| Nov 12, 2024 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | 30,780 |
| Nov 11, 2024 | 10.00 | 10.01 | 9.96 | 10.00 | 10.00 | 16,996 |
| Nov 8, 2024 | 10.17 | 10.30 | 10.14 | 10.17 | 10.17 | 11,843 |
| Nov 7, 2024 | 10.35 | 10.50 | 10.35 | 10.35 | 10.35 | 32,101 |
| Nov 6, 2024 | 10.50 | 10.55 | 10.50 | 10.50 | 10.50 | 110,372 |
| Nov 5, 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 41,134 |
| Nov 4, 2024 | 11.15 | 11.30 | 10.65 | 10.77 | 10.77 | 123,457 |
| Nov 1, 2024 | 11.21 | 11.21 | 10.14 | 10.89 | 10.89 | 115,538 |
| Oct 31, 2024 | 10.48 | 10.68 | 10.20 | 10.68 | 10.68 | 169,455 |
| Oct 30, 2024 | 10.08 | 10.18 | 9.75 | 10.18 | 10.18 | 57,524 |
| Oct 29, 2024 | 9.69 | 9.70 | 9.24 | 9.70 | 9.70 | 87,035 |
| Oct 28, 2024 | 9.15 | 9.38 | 8.80 | 9.24 | 9.24 | 136,425 |
| Oct 25, 2024 | 9.35 | 9.59 | 8.93 | 8.94 | 8.94 | 110,138 |
| Oct 24, 2024 | 9.89 | 10.24 | 9.40 | 9.41 | 9.41 | 112,203 |
| Oct 23, 2024 | 9.90 | 10.35 | 9.90 | 9.90 | 9.90 | 143,621 |
| Oct 22, 2024 | 10.95 | 10.95 | 10.43 | 10.43 | 10.43 | 59,010 |
| Oct 21, 2024 | 11.13 | 11.66 | 10.98 | 10.98 | 10.98 | 159,034 |
| Oct 18, 2024 | 11.07 | 11.90 | 11.00 | 11.56 | 11.56 | 229,884 |
| Oct 17, 2024 | 11.90 | 11.94 | 11.41 | 11.58 | 11.58 | 232,776 |
| Oct 16, 2024 | 12.10 | 12.10 | 11.70 | 11.90 | 11.90 | 421,412 |
| Oct 15, 2024 | 12.10 | 12.27 | 12.10 | 12.26 | 12.26 | 549,363 |
| Oct 14, 2024 | 11.68 | 11.69 | 11.15 | 11.69 | 11.69 | 211,351 |
| Oct 11, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 54,181 |
| Oct 10, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 165,351 |
| Oct 9, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 108,319 |
| Oct 8, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 18,640 |
| Oct 7, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 17,952 |
| Oct 4, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 18,073 |
| Oct 3, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 21,246 |
| Oct 1, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 25,097 |
| Sep 30, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 25,115 |
| Sep 27, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 25,922 |
| Sep 26, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 142,182 |
| Sep 25, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 27,227 |
| Sep 24, 2024 | 13.17 | 13.39 | 13.17 | 13.17 | 13.17 | 83,802 |
| Sep 23, 2024 | 13.44 | 13.44 | 13.40 | 13.44 | 13.44 | 462,941 |
| Sep 20, 2024 | 13.18 | 13.18 | 12.67 | 13.18 | 13.18 | 1,396,739 |
| Sep 19, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 134,847 |
| Sep 18, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 36,110 |
| Sep 17, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 275,247 |
| Sep 16, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 420,860 |
| Sep 13, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 205,290 |
| Sep 12, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 204,180 |
| Sep 11, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 232,205 |
| Sep 10, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 113,328 |
| Sep 9, 2024 | 15.24 | 15.87 | 15.24 | 15.24 | 15.24 | 258,954 |
| Sep 6, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 261,599 |
| Sep 5, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 359,716 |
| Sep 4, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 523,028 |
| Sep 3, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 577,866 |
| Sep 2, 2024 | 13.99 | 13.99 | 13.01 | 13.99 | 13.99 | 814,567 |
| Aug 30, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 354,950 |
| Aug 29, 2024 | 12.70 | 12.70 | 12.20 | 12.70 | 12.70 | 401,389 |
| Aug 28, 2024 | 11.99 | 12.12 | 11.55 | 12.10 | 12.10 | 341,022 |
| Aug 27, 2024 | 11.77 | 12.00 | 11.35 | 11.55 | 11.55 | 247,483 |
| Aug 26, 2024 | 12.16 | 12.55 | 11.56 | 11.81 | 11.81 | 317,708 |
| Aug 23, 2024 | 11.86 | 12.29 | 11.36 | 12.02 | 12.02 | 436,076 |
| Aug 22, 2024 | 12.10 | 12.15 | 11.56 | 11.86 | 11.86 | 512,210 |
| Aug 21, 2024 | 12.89 | 12.89 | 11.70 | 12.16 | 12.16 | 860,763 |
| Aug 20, 2024 | 12.10 | 12.28 | 11.90 | 12.28 | 12.28 | 411,903 |
| Aug 19, 2024 | 11.22 | 11.70 | 11.22 | 11.70 | 11.70 | 569,235 |
| Aug 16, 2024 | 10.89 | 11.15 | 10.08 | 11.15 | 11.15 | 703,973 |
| Aug 14, 2024 | 10.75 | 10.99 | 10.62 | 10.62 | 10.62 | 385,995 |
| Aug 13, 2024 | 11.20 | 11.40 | 10.85 | 11.18 | 11.18 | 381,939 |
| Aug 12, 2024 | 11.19 | 11.75 | 10.64 | 11.35 | 11.35 | 1,541,869 |
| Aug 9, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 512,990 |
| Aug 8, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 151,139 |
| Aug 7, 2024 | 10.08 | 10.17 | 9.88 | 10.17 | 10.17 | 233,669 |
| Aug 6, 2024 | 9.06 | 9.71 | 9.06 | 9.69 | 9.69 | 914,184 |
| Aug 5, 2024 | 9.18 | 9.68 | 9.18 | 9.25 | 9.25 | 1,872,963 |
| Aug 2, 2024 | 9.70 | 9.75 | 9.67 | 9.67 | 9.67 | 272,666 |
| Aug 1, 2024 | 11.24 | 11.24 | 10.17 | 10.18 | 10.18 | 4,975,067 |
| Jul 31, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 325,111 |
| Jul 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 303,568 |
| Jul 29, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 335,828 |
| Jul 26, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 282,783 |
| Jul 25, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 183,445 |
| Jul 24, 2024 | 8.30 | 8.40 | 8.25 | 8.40 | 8.40 | 258,777 |
| Jul 23, 2024 | 8.00 | 8.00 | 7.66 | 8.00 | 8.00 | 1,302,887 |
| Jul 22, 2024 | 7.43 | 7.62 | 7.43 | 7.62 | 7.62 | 547,442 |
| Jul 19, 2024 | 7.75 | 7.75 | 7.15 | 7.26 | 7.26 | 443,639 |
| Jul 18, 2024 | 7.60 | 7.60 | 7.05 | 7.39 | 7.39 | 629,859 |
| Jul 16, 2024 | 7.55 | 7.55 | 7.07 | 7.34 | 7.34 | 498,237 |
| Jul 15, 2024 | 7.15 | 7.34 | 7.07 | 7.24 | 7.24 | 415,537 |
| Jul 12, 2024 | 6.73 | 7.06 | 6.68 | 7.06 | 7.06 | 790,838 |
| Jul 11, 2024 | 6.45 | 6.73 | 6.31 | 6.73 | 6.73 | 495,102 |
| Jul 10, 2024 | 6.36 | 6.54 | 6.20 | 6.41 | 6.41 | 168,262 |
| Jul 9, 2024 | 6.45 | 6.60 | 6.15 | 6.32 | 6.32 | 193,183 |
| Jul 8, 2024 | 6.60 | 6.60 | 6.35 | 6.42 | 6.42 | 125,084 |
| Jul 5, 2024 | 6.55 | 6.55 | 6.41 | 6.47 | 6.47 | 186,991 |
| Jul 4, 2024 | 6.41 | 6.55 | 6.41 | 6.46 | 6.46 | 105,958 |
| Jul 3, 2024 | 6.55 | 6.59 | 6.40 | 6.49 | 6.49 | 121,075 |
| Jul 2, 2024 | 6.74 | 6.75 | 6.34 | 6.55 | 6.55 | 510,257 |
| Jul 1, 2024 | 6.62 | 6.74 | 6.50 | 6.68 | 6.68 | 104,943 |
| Jun 28, 2024 | 6.65 | 6.70 | 6.60 | 6.62 | 6.62 | 85,002 |
| Jun 27, 2024 | 6.71 | 6.89 | 6.60 | 6.62 | 6.62 | 188,025 |
| Jun 26, 2024 | 6.66 | 6.84 | 6.66 | 6.71 | 6.71 | 101,157 |
| Jun 25, 2024 | 6.90 | 6.90 | 6.63 | 6.78 | 6.78 | 108,975 |
| Jun 24, 2024 | 6.81 | 6.90 | 6.75 | 6.87 | 6.87 | 202,254 |
| Jun 21, 2024 | 6.90 | 6.90 | 6.75 | 6.81 | 6.81 | 91,344 |
| Jun 20, 2024 | 6.76 | 6.90 | 6.70 | 6.78 | 6.78 | 79,873 |
| Jun 19, 2024 | 6.98 | 6.98 | 6.75 | 6.75 | 6.75 | 266,248 |
| Jun 18, 2024 | 7.00 | 7.00 | 6.75 | 6.89 | 6.89 | 270,669 |
| Jun 14, 2024 | 6.95 | 6.95 | 6.75 | 6.88 | 6.88 | 142,857 |
| Jun 13, 2024 | 6.95 | 7.00 | 6.81 | 6.92 | 6.92 | 182,924 |
| Jun 12, 2024 | 6.75 | 7.00 | 6.70 | 6.81 | 6.81 | 162,498 |
| Jun 11, 2024 | 6.83 | 6.95 | 6.71 | 6.85 | 6.85 | 99,615 |
| Jun 10, 2024 | 7.00 | 7.05 | 6.70 | 6.83 | 6.83 | 131,331 |
| Jun 7, 2024 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | 65,942 |
| Jun 6, 2024 | 6.80 | 6.90 | 6.50 | 6.75 | 6.75 | 136,073 |
| Jun 5, 2024 | 6.80 | 7.00 | 6.55 | 6.75 | 6.75 | 81,171 |
| Jun 4, 2024 | 7.25 | 7.25 | 6.75 | 6.80 | 6.80 | 201,596 |
| Jun 3, 2024 | 7.05 | 7.20 | 6.90 | 6.95 | 6.95 | 133,011 |
| May 31, 2024 | 7.10 | 7.20 | 6.80 | 6.95 | 6.95 | 85,823 |
| May 30, 2024 | 7.25 | 7.25 | 6.90 | 6.95 | 6.95 | 222,084 |
| May 29, 2024 | 6.90 | 7.10 | 6.80 | 6.95 | 6.95 | 35,884 |
| May 28, 2024 | 7.10 | 7.25 | 6.80 | 6.95 | 6.95 | 275,867 |
| May 27, 2024 | 7.10 | 7.20 | 6.85 | 7.15 | 7.15 | 91,839 |
| May 24, 2024 | 7.00 | 7.15 | 6.75 | 7.05 | 7.05 | 111,743 |
| May 23, 2024 | 7.25 | 7.25 | 6.80 | 7.00 | 7.00 | 190,538 |
Related Tickers
XBOTF Realbotix Corp.
0.3534
+0.40%
CAN Canaan Inc.
0.6336
-9.38%
RGTIW Rigetti Computing, Inc.
5.23
+2.95%
QUBT Quantum Computing Inc.
13.31
+10.27%
ANET Arista Networks Inc
91.20
-1.47%
RGTI Rigetti Computing, Inc.
14.02
+1.15%
IONQ IonQ, Inc.
45.69
-0.22%
QBTS D-Wave Quantum Inc.
18.80
-1.26%
SMCI Super Micro Computer, Inc.
40.09
-2.98%