Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
0.1760
-0.0128
(-6.78%)
At close: March 10 at 4:00:00 PM EDT
0.1796
+0.00
+(2.05%)
After hours: March 10 at 6:34:53 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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 0.1830 | 0.1830 | 0.1690 | 0.1760 | 0.1760 | 1,105,700 |
Mar 7, 2025 | 0.1730 | 0.2020 | 0.1710 | 0.1890 | 0.1890 | 1,964,000 |
Mar 6, 2025 | 0.1800 | 0.1850 | 0.1700 | 0.1830 | 0.1830 | 1,551,200 |
Mar 5, 2025 | 0.1570 | 0.1900 | 0.1550 | 0.1870 | 0.1870 | 2,193,700 |
Mar 4, 2025 | 0.1640 | 0.1690 | 0.1490 | 0.1690 | 0.1690 | 1,087,500 |
Mar 3, 2025 | 0.1680 | 0.1950 | 0.1580 | 0.1700 | 0.1700 | 3,588,700 |
Feb 28, 2025 | 0.1850 | 0.1950 | 0.1560 | 0.1690 | 0.1690 | 3,850,900 |
Feb 27, 2025 | 0.2240 | 0.2850 | 0.1830 | 0.1850 | 0.1850 | 10,327,700 |
Feb 26, 2025 | 0.2080 | 0.2400 | 0.1920 | 0.2180 | 0.2180 | 4,319,200 |
Feb 25, 2025 | 0.3610 | 0.4200 | 0.2400 | 0.2420 | 0.2420 | 70,656,000 |
Feb 24, 2025 | 0.3700 | 0.3700 | 0.2800 | 0.3040 | 0.3040 | 944,100 |
Feb 21, 2025 | 0.3720 | 0.3880 | 0.3300 | 0.3600 | 0.3600 | 778,400 |
Feb 20, 2025 | 0.4510 | 0.4600 | 0.3660 | 0.3870 | 0.3870 | 589,600 |
Feb 19, 2025 | 0.4600 | 0.5190 | 0.4410 | 0.4500 | 0.4500 | 836,900 |
Feb 18, 2025 | 0.5000 | 0.5100 | 0.4520 | 0.4900 | 0.4900 | 211,500 |
Feb 14, 2025 | 0.4800 | 0.5100 | 0.4640 | 0.5030 | 0.5030 | 303,200 |
Feb 13, 2025 | 0.4640 | 0.4780 | 0.4500 | 0.4780 | 0.4780 | 190,400 |
Feb 12, 2025 | 0.4900 | 0.4900 | 0.4500 | 0.4730 | 0.4730 | 309,900 |
Feb 11, 2025 | 0.5160 | 0.5160 | 0.4560 | 0.4960 | 0.4960 | 791,200 |
Feb 10, 2025 | 0.5090 | 0.5390 | 0.5000 | 0.5390 | 0.5390 | 57,200 |
Feb 7, 2025 | 0.5500 | 0.5500 | 0.5050 | 0.5180 | 0.5180 | 126,800 |
Feb 6, 2025 | 0.5080 | 0.5480 | 0.4950 | 0.5480 | 0.5480 | 163,600 |
Feb 5, 2025 | 0.4990 | 0.5200 | 0.4700 | 0.4920 | 0.4920 | 168,800 |
Feb 4, 2025 | 0.5130 | 0.5290 | 0.4920 | 0.5140 | 0.5140 | 235,300 |
Feb 3, 2025 | 0.5300 | 0.5520 | 0.4840 | 0.5290 | 0.5290 | 365,700 |
Jan 31, 2025 | 0.6100 | 0.6100 | 0.5300 | 0.5500 | 0.5500 | 1,773,900 |
Jan 30, 2025 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 207,600 |
Jan 29, 2025 | 0.5800 | 0.5970 | 0.5620 | 0.5800 | 0.5800 | 109,400 |
Jan 28, 2025 | 0.5850 | 0.6000 | 0.5500 | 0.5720 | 0.5720 | 102,200 |
Jan 27, 2025 | 0.6300 | 0.6420 | 0.5600 | 0.5720 | 0.5720 | 145,200 |
Jan 24, 2025 | 0.6910 | 0.7130 | 0.6000 | 0.6130 | 0.6130 | 347,300 |
Jan 23, 2025 | 0.6300 | 0.7290 | 0.6300 | 0.6930 | 0.6930 | 552,900 |
Jan 22, 2025 | 0.6460 | 0.6750 | 0.6120 | 0.6370 | 0.6370 | 144,400 |
Jan 21, 2025 | 0.6760 | 0.6900 | 0.6010 | 0.6420 | 0.6420 | 270,800 |
Jan 17, 2025 | 0.7450 | 0.7590 | 0.6800 | 0.7290 | 0.7290 | 1,090,700 |
Jan 16, 2025 | 0.7270 | 0.7620 | 0.7100 | 0.7590 | 0.7590 | 105,800 |
Jan 15, 2025 | 0.6750 | 0.7200 | 0.6600 | 0.7170 | 0.7170 | 215,700 |
Jan 14, 2025 | 0.6300 | 0.7290 | 0.6100 | 0.6860 | 0.6860 | 1,421,200 |
Jan 13, 2025 | 0.7430 | 0.7560 | 0.6860 | 0.6860 | 0.6860 | 210,200 |
Jan 10, 2025 | 0.8150 | 0.8300 | 0.7510 | 0.7660 | 0.7660 | 195,200 |
Jan 8, 2025 | 0.9200 | 0.9500 | 0.8080 | 0.8300 | 0.8300 | 268,700 |
Jan 7, 2025 | 0.9100 | 1.0800 | 0.8590 | 0.9200 | 0.9200 | 553,300 |
Jan 6, 2025 | 0.9300 | 0.9300 | 0.8670 | 0.8880 | 0.8880 | 330,600 |
Jan 3, 2025 | 0.9300 | 0.9300 | 0.8200 | 0.8800 | 0.8800 | 395,400 |
Jan 2, 2025 | 0.8400 | 0.9300 | 0.8200 | 0.9260 | 0.9260 | 518,900 |
Dec 31, 2024 | 0.8800 | 0.8880 | 0.8150 | 0.8500 | 0.8500 | 222,700 |
Dec 30, 2024 | 0.7990 | 0.8800 | 0.7600 | 0.8620 | 0.8620 | 324,600 |
Dec 27, 2024 | 0.7990 | 0.8400 | 0.7660 | 0.8070 | 0.8070 | 324,700 |
Dec 26, 2024 | 0.7100 | 0.8300 | 0.6760 | 0.7850 | 0.7850 | 473,500 |
Dec 24, 2024 | 0.6220 | 0.7290 | 0.6220 | 0.7270 | 0.7270 | 179,600 |
Dec 23, 2024 | 0.5700 | 0.6680 | 0.5600 | 0.6300 | 0.6300 | 468,100 |
Dec 20, 2024 | 0.6070 | 0.6500 | 0.5120 | 0.5500 | 0.5500 | 329,800 |
Dec 19, 2024 | 0.6570 | 0.7100 | 0.5810 | 0.5830 | 0.5830 | 511,100 |
Dec 18, 2024 | 0.7850 | 0.8300 | 0.6320 | 0.6320 | 0.6320 | 697,900 |
Dec 17, 2024 | 0.7680 | 0.8280 | 0.7600 | 0.7800 | 0.7800 | 299,900 |
Dec 16, 2024 | 0.8690 | 0.8690 | 0.7510 | 0.7690 | 0.7690 | 444,700 |
Dec 13, 2024 | 0.8660 | 0.9020 | 0.8330 | 0.8600 | 0.8600 | 242,700 |
Dec 12, 2024 | 0.9100 | 0.9300 | 0.8640 | 0.8770 | 0.8770 | 360,500 |
Dec 11, 2024 | 0.9500 | 0.9730 | 0.8800 | 0.9030 | 0.9030 | 387,300 |
Dec 10, 2024 | 0.9330 | 1.0300 | 0.9240 | 0.9700 | 0.9700 | 441,800 |
Dec 9, 2024 | 0.8820 | 0.9500 | 0.8800 | 0.9110 | 0.9110 | 417,000 |
Dec 6, 2024 | 0.9190 | 0.9540 | 0.8510 | 0.8800 | 0.8800 | 316,900 |
Dec 5, 2024 | 1.0200 | 1.0500 | 0.8800 | 0.9130 | 0.9130 | 579,700 |
Dec 4, 2024 | 0.9320 | 1.0880 | 0.9200 | 1.0300 | 1.0300 | 903,800 |
Dec 3, 2024 | 0.9500 | 0.9540 | 0.8150 | 0.9540 | 0.9540 | 964,700 |
Dec 2, 2024 | 0.8800 | 0.9570 | 0.7630 | 0.9280 | 0.9280 | 1,341,000 |
Nov 29, 2024 | 0.8300 | 0.9790 | 0.8000 | 0.8160 | 0.8160 | 579,900 |
Nov 27, 2024 | 0.8900 | 0.9000 | 0.7800 | 0.8150 | 0.8150 | 633,300 |
Nov 26, 2024 | 1.2000 | 1.4500 | 0.9000 | 0.9300 | 0.9300 | 2,951,700 |
Nov 25, 2024 | 1.4300 | 1.4790 | 1.1000 | 1.2600 | 1.2600 | 919,400 |
Nov 22, 2024 | 1.2900 | 1.4430 | 1.2800 | 1.3200 | 1.3200 | 355,100 |
Nov 21, 2024 | 1.4400 | 1.4600 | 1.2300 | 1.3100 | 1.3100 | 439,400 |
Nov 20, 2024 | 1.7500 | 1.7500 | 1.4500 | 1.4900 | 1.4900 | 675,000 |
Nov 19, 2024 | 2.4200 | 2.4500 | 1.5300 | 1.8200 | 1.8200 | 992,400 |
Nov 18, 2024 | 4.0000 | 4.9500 | 2.1500 | 2.4100 | 2.4100 | 1,040,400 |
Related Tickers
EVTV Envirotech Vehicles, Inc.
0.2535
-7.31%
AIEV Thunder Power Holdings, Inc.
0.2171
+3.38%
VLCN Volcon, Inc.
0.9903
+20.56%
PEV Phoenix Motor Inc.
0.3998
+22.08%
NWTN NWTN Inc.
0.4920
-10.38%
FLYE Fly-E Group, Inc.
0.4605
-13.05%
POAHF Porsche Automobil Holding SE
42.00
-4.98%
ZAPP Zapp Electric Vehicles Group Limited
0.7890
-4.94%
FFIE Faraday Future Intelligent Electric Inc.
1.4500
+9.85%
CENN Cenntro Inc.
1.0800
+17.33%