5.36
+0.14
+(2.68%)
As of 12:33:10 PM EDT. Market Open.
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 16, 2025 | 5.22 | 5.40 | 5.03 | 5.36 | 5.36 | 100,199 |
| Apr 15, 2025 | 5.43 | 5.43 | 4.94 | 5.22 | 5.22 | 413,300 |
| Apr 14, 2025 | 5.46 | 5.71 | 4.86 | 5.27 | 5.27 | 447,000 |
| Apr 11, 2025 | 5.05 | 5.23 | 4.82 | 5.23 | 5.23 | 322,000 |
| Apr 10, 2025 | 5.13 | 5.38 | 4.94 | 5.13 | 5.13 | 1,759,900 |
| Apr 9, 2025 | 5.22 | 5.22 | 4.67 | 5.10 | 5.10 | 1,027,400 |
| Apr 8, 2025 | 5.10 | 5.29 | 4.83 | 5.11 | 5.11 | 1,927,500 |
| Apr 7, 2025 | 5.08 | 5.26 | 4.80 | 5.10 | 5.10 | 1,017,300 |
| Apr 4, 2025 | 5.17 | 6.00 | 5.17 | 5.38 | 5.38 | 1,184,100 |
| Apr 3, 2025 | 4.15 | 5.78 | 4.15 | 5.38 | 5.38 | 1,157,200 |
| Apr 2, 2025 | 4.36 | 4.36 | 4.06 | 4.15 | 4.15 | 857,200 |
| Apr 1, 2025 | 4.37 | 4.50 | 4.00 | 4.41 | 4.41 | 399,300 |
| Mar 31, 2025 | 4.02 | 4.33 | 4.02 | 4.30 | 4.30 | 329,900 |
| Mar 28, 2025 | 4.16 | 4.40 | 3.86 | 4.22 | 4.22 | 269,300 |
| Mar 27, 2025 | 3.79 | 4.20 | 3.10 | 4.10 | 4.10 | 413,900 |
| Mar 26, 2025 | 3.20 | 3.90 | 3.05 | 3.79 | 3.79 | 223,400 |
| Mar 25, 2025 | 3.25 | 3.47 | 2.94 | 3.35 | 3.35 | 164,000 |
| Mar 24, 2025 | 3.15 | 3.25 | 2.90 | 3.06 | 3.06 | 12,100 |
| Mar 21, 2025 | 3.22 | 3.40 | 3.10 | 3.10 | 3.10 | 8,900 |
| Mar 20, 2025 | 3.15 | 3.26 | 2.80 | 3.26 | 3.26 | 12,000 |
| Mar 19, 2025 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | 3,000 |
| Mar 18, 2025 | 3.43 | 3.58 | 3.35 | 3.50 | 3.50 | 3,000 |
| Mar 17, 2025 | 3.30 | 3.41 | 3.30 | 3.38 | 3.38 | 6,100 |
| Mar 14, 2025 | 3.59 | 3.59 | 3.36 | 3.41 | 3.41 | 6,400 |
| Mar 13, 2025 | 3.79 | 3.79 | 3.35 | 3.50 | 3.50 | 4,400 |
| Mar 12, 2025 | 3.50 | 3.90 | 3.24 | 3.51 | 3.51 | 18,900 |
| Mar 11, 2025 | 3.08 | 3.40 | 3.08 | 3.28 | 3.28 | 25,300 |
| Mar 10, 2025 | 3.35 | 3.60 | 3.02 | 3.05 | 3.05 | 11,700 |
| Mar 7, 2025 | 3.30 | 3.62 | 2.80 | 3.20 | 3.20 | 38,200 |
| Mar 6, 2025 | 3.22 | 3.44 | 3.05 | 3.28 | 3.28 | 16,800 |
| Mar 5, 2025 | 3.03 | 3.29 | 3.03 | 3.11 | 3.11 | 11,100 |
| Mar 4, 2025 | 3.45 | 3.55 | 3.10 | 3.27 | 3.27 | 41,900 |
| Mar 3, 2025 | 3.65 | 3.86 | 3.11 | 3.49 | 3.49 | 17,300 |
| Feb 28, 2025 | 3.85 | 3.86 | 3.65 | 3.86 | 3.86 | 1,700 |
| Feb 27, 2025 | 3.86 | 3.86 | 3.70 | 3.70 | 3.70 | 3,600 |
| Feb 26, 2025 | 4.07 | 4.27 | 3.80 | 3.80 | 3.80 | 18,000 |
| Feb 25, 2025 | 4.41 | 4.70 | 4.08 | 4.18 | 4.18 | 20,600 |
| Feb 24, 2025 | 5.16 | 5.26 | 4.38 | 4.52 | 4.52 | 28,600 |
| Feb 21, 2025 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | 9,300 |
| Feb 20, 2025 | 5.27 | 5.55 | 5.14 | 5.17 | 5.17 | 9,200 |
| Feb 19, 2025 | 5.31 | 5.31 | 5.05 | 5.27 | 5.27 | 11,000 |
| Feb 18, 2025 | 5.23 | 5.31 | 5.23 | 5.23 | 5.23 | 3,000 |
| Feb 14, 2025 | 5.21 | 5.28 | 5.16 | 5.21 | 5.21 | 5,400 |
| Feb 13, 2025 | 5.63 | 5.65 | 5.30 | 5.30 | 5.30 | 9,000 |
| Feb 12, 2025 | 5.51 | 5.93 | 5.40 | 5.93 | 5.93 | 7,800 |
| Feb 11, 2025 | 5.16 | 5.64 | 5.16 | 5.64 | 5.64 | 3,200 |
| Feb 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 7, 2025 | 5.20 | 5.41 | 5.20 | 5.20 | 5.20 | 9,100 |
| Feb 6, 2025 | 5.21 | 5.47 | 5.20 | 5.41 | 5.41 | 2,400 |
| Feb 5, 2025 | 5.15 | 5.40 | 5.15 | 5.20 | 5.20 | 7,700 |
| Feb 4, 2025 | 5.15 | 5.45 | 5.15 | 5.20 | 5.20 | 4,300 |
| Feb 3, 2025 | 5.25 | 5.74 | 5.15 | 5.35 | 5.35 | 3,400 |
| Jan 31, 2025 | 5.40 | 5.63 | 5.24 | 5.24 | 5.24 | 5,500 |
| Jan 30, 2025 | 5.20 | 5.65 | 5.20 | 5.65 | 5.65 | 15,800 |
| Jan 29, 2025 | 5.20 | 5.59 | 5.13 | 5.15 | 5.15 | 61,100 |
| Jan 28, 2025 | 5.40 | 5.99 | 5.05 | 5.34 | 5.34 | 25,600 |
| Jan 27, 2025 | 5.30 | 5.49 | 4.99 | 5.20 | 5.20 | 39,600 |
| Jan 24, 2025 | 5.60 | 5.75 | 5.20 | 5.40 | 5.40 | 27,700 |
| Jan 23, 2025 | 5.18 | 5.49 | 5.15 | 5.24 | 5.24 | 64,900 |
| Jan 22, 2025 | 5.20 | 5.57 | 5.01 | 5.20 | 5.20 | 38,400 |
| Jan 21, 2025 | 5.43 | 5.70 | 5.19 | 5.24 | 5.24 | 50,000 |
| Jan 17, 2025 | 5.62 | 5.85 | 5.30 | 5.30 | 5.30 | 60,700 |
| Jan 16, 2025 | 5.35 | 5.70 | 5.10 | 5.35 | 5.35 | 38,700 |
| Jan 15, 2025 | 5.70 | 5.98 | 5.32 | 5.35 | 5.35 | 20,200 |
| Jan 14, 2025 | 6.10 | 6.51 | 5.75 | 5.85 | 5.85 | 55,100 |
| Jan 13, 2025 | 6.05 | 6.29 | 5.55 | 5.65 | 5.65 | 36,000 |
| Jan 10, 2025 | 5.82 | 7.24 | 5.52 | 5.68 | 5.68 | 104,800 |
| Jan 8, 2025 | 6.47 | 6.47 | 5.50 | 5.72 | 5.72 | 60,800 |
| Jan 7, 2025 | 5.50 | 6.46 | 5.50 | 5.92 | 5.92 | 230,800 |
| Jan 6, 2025 | 7.08 | 7.08 | 5.50 | 5.61 | 5.61 | 49,400 |
| Jan 3, 2025 | 7.00 | 7.31 | 5.70 | 6.00 | 6.00 | 108,900 |
| Jan 2, 2025 | 8.09 | 8.09 | 6.10 | 7.09 | 7.09 | 149,300 |
| Dec 31, 2024 | 7.90 | 8.60 | 7.61 | 7.99 | 7.99 | 46,200 |
| Dec 30, 2024 | 6.93 | 7.58 | 6.60 | 7.30 | 7.30 | 101,300 |
| Dec 27, 2024 | 7.53 | 8.30 | 7.19 | 7.69 | 7.69 | 65,900 |
| Dec 26, 2024 | 8.00 | 8.30 | 7.75 | 7.96 | 7.96 | 21,200 |
| Dec 24, 2024 | 7.41 | 8.40 | 7.41 | 8.39 | 8.39 | 35,500 |
| Dec 23, 2024 | 8.09 | 8.44 | 7.36 | 7.70 | 7.70 | 22,200 |
| Dec 20, 2024 | 8.28 | 8.60 | 7.75 | 7.82 | 7.82 | 46,500 |
| Dec 19, 2024 | 7.86 | 8.76 | 7.00 | 8.00 | 8.00 | 117,600 |
| Dec 18, 2024 | 9.31 | 9.31 | 7.40 | 8.10 | 8.10 | 59,700 |
| Dec 17, 2024 | 9.29 | 10.07 | 8.90 | 9.29 | 9.29 | 89,900 |
| Dec 16, 2024 | 7.05 | 10.59 | 6.85 | 9.15 | 9.15 | 344,100 |
| Dec 13, 2024 | 5.49 | 7.50 | 4.82 | 7.10 | 7.10 | 79,600 |
| Dec 12, 2024 | 5.07 | 5.80 | 4.91 | 5.12 | 5.12 | 199,700 |
| Dec 11, 2024 | 4.51 | 5.32 | 4.20 | 4.99 | 4.99 | 491,600 |
| Dec 10, 2024 | 4.81 | 4.83 | 4.42 | 4.64 | 4.64 | 102,600 |
| Dec 9, 2024 | 4.39 | 4.80 | 4.25 | 4.60 | 4.60 | 28,800 |
| Dec 6, 2024 | 4.26 | 4.49 | 4.05 | 4.25 | 4.25 | 47,700 |
| Dec 5, 2024 | 4.49 | 4.49 | 4.02 | 4.20 | 4.20 | 189,400 |
| Dec 4, 2024 | 4.80 | 5.50 | 4.26 | 4.76 | 4.76 | 263,700 |
| Dec 3, 2024 | 3.69 | 4.61 | 3.55 | 4.48 | 4.48 | 677,800 |
| Dec 2, 2024 | 3.68 | 3.89 | 3.37 | 3.69 | 3.69 | 134,000 |
| Nov 29, 2024 | 3.73 | 4.15 | 3.66 | 3.72 | 3.72 | 214,200 |
| Nov 27, 2024 | 4.20 | 4.40 | 3.71 | 4.00 | 4.00 | 470,500 |
| Nov 26, 2024 | 4.29 | 4.88 | 3.58 | 3.91 | 3.91 | 1,496,600 |
Related Tickers
PROC.L ProCook Group plc
34.00
+11.48%
PTLE PTL Limited
1.2100
-3.97%
TKLF Tokyo Lifestyle Co., Ltd.
3.0900
+0.66%
NAAS NaaS Technology Inc.
0.4638
-4.35%
FLWS 1-800-FLOWERS.COM, Inc.
5.41
-1.28%
ARHS Arhaus, Inc.
7.65
+1.19%
HZO MarineMax, Inc.
18.08
+2.38%
SPWH Sportsman's Warehouse Holdings, Inc.
1.4810
-0.60%
MUSA Murphy USA Inc.
508.75
-0.54%
EVGO EVgo, Inc.
2.5650
+0.59%