NasdaqCM - Nasdaq Real Time Price USD
Fangdd Network Group Ltd. (DUO)
2.4200
-0.2400
(-9.02%)
At close: June 13 at 4:00:00 PM EDT
2.4400
+0.02
+(0.83%)
After hours: June 13 at 7:33:42 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 13, 2025 | 2.6100 | 2.6500 | 2.4200 | 2.4200 | 2.4200 | 142,500 |
| Jun 12, 2025 | 2.4700 | 2.7600 | 2.4700 | 2.6600 | 2.6600 | 305,000 |
| Jun 11, 2025 | 2.6100 | 2.6350 | 2.4020 | 2.4700 | 2.4700 | 355,000 |
| Jun 10, 2025 | 2.8000 | 2.8760 | 2.5500 | 2.6200 | 2.6200 | 321,100 |
| Jun 9, 2025 | 1:16 Stock Splits | |||||
| Jun 9, 2025 | 3.2000 | 3.4600 | 2.7000 | 2.7600 | 2.7600 | 439,800 |
| Jun 6, 2025 | 3.0080 | 3.2320 | 3.0080 | 3.2000 | 3.2000 | 143,650 |
| Jun 5, 2025 | 3.3120 | 3.3280 | 2.9760 | 2.9920 | 2.9920 | 106,844 |
| Jun 4, 2025 | 3.0400 | 3.3920 | 3.0400 | 3.3120 | 3.3120 | 135,775 |
| Jun 3, 2025 | 3.2320 | 3.2320 | 3.2000 | 3.2000 | 3.2000 | 45,400 |
| Jun 2, 2025 | 3.2000 | 3.3600 | 3.0400 | 3.2160 | 3.2160 | 112,263 |
| May 30, 2025 | 3.3760 | 3.4240 | 3.1680 | 3.2320 | 3.2320 | 170,969 |
| May 29, 2025 | 3.5040 | 3.5200 | 3.3600 | 3.3920 | 3.3920 | 91,000 |
| May 28, 2025 | 3.6000 | 3.6320 | 3.4240 | 3.4240 | 3.4240 | 159,375 |
| May 27, 2025 | 3.6800 | 3.7120 | 3.6480 | 3.6480 | 3.6480 | 121,050 |
| May 23, 2025 | 3.6320 | 3.7600 | 3.5520 | 3.6640 | 3.6640 | 114,075 |
| May 22, 2025 | 3.5680 | 3.7280 | 3.5200 | 3.7120 | 3.7120 | 95,213 |
| May 21, 2025 | 3.6800 | 3.7280 | 3.5360 | 3.6160 | 3.6160 | 104,525 |
| May 20, 2025 | 3.7120 | 3.8080 | 3.6480 | 3.6800 | 3.6800 | 120,231 |
| May 19, 2025 | 3.7920 | 3.9200 | 3.6960 | 3.7440 | 3.7440 | 75,281 |
| May 16, 2025 | 3.8400 | 3.9200 | 3.7280 | 3.8400 | 3.8400 | 196,744 |
| May 15, 2025 | 3.7600 | 4.0800 | 3.6960 | 3.9360 | 3.9360 | 425,469 |
| May 14, 2025 | 3.8080 | 4.0320 | 3.6960 | 3.8720 | 3.8720 | 171,563 |
| May 13, 2025 | 4.0000 | 4.0640 | 3.7600 | 3.8880 | 3.8880 | 409,250 |
| May 12, 2025 | 3.8560 | 6.0800 | 3.5360 | 4.0000 | 4.0000 | 8,112,806 |
| May 9, 2025 | 3.6160 | 3.7120 | 3.5360 | 3.6960 | 3.6960 | 173,663 |
| May 8, 2025 | 3.6000 | 3.6640 | 3.5040 | 3.6320 | 3.6320 | 86,744 |
| May 7, 2025 | 3.6960 | 3.6960 | 3.4880 | 3.6000 | 3.6000 | 96,656 |
| May 6, 2025 | 3.7760 | 3.7760 | 3.5200 | 3.6960 | 3.6960 | 142,719 |
| May 5, 2025 | 3.6000 | 3.8240 | 3.4560 | 3.7920 | 3.7920 | 494,231 |
| May 2, 2025 | 3.8720 | 3.8720 | 3.5360 | 3.6640 | 3.6640 | 163,000 |
| May 1, 2025 | 4.0000 | 4.0000 | 3.7760 | 3.7760 | 3.7760 | 77,206 |
| Apr 30, 2025 | 3.9200 | 3.9200 | 3.7600 | 3.8560 | 3.8560 | 50,300 |
| Apr 29, 2025 | 3.7760 | 4.1440 | 3.7760 | 3.9360 | 3.9360 | 169,506 |
| Apr 28, 2025 | 3.8400 | 4.0000 | 3.3600 | 3.9200 | 3.9200 | 373,663 |
| Apr 25, 2025 | 4.0000 | 4.0640 | 3.7760 | 4.0000 | 4.0000 | 221,981 |
| Apr 24, 2025 | 3.9200 | 4.4800 | 3.6960 | 4.2400 | 4.2400 | 861,400 |
| Apr 23, 2025 | 3.7280 | 3.9200 | 3.5200 | 3.7920 | 3.7920 | 130,450 |
| Apr 22, 2025 | 3.4720 | 3.6640 | 3.3760 | 3.6480 | 3.6480 | 76,256 |
| Apr 21, 2025 | 3.6800 | 3.6800 | 3.3920 | 3.4720 | 3.4720 | 60,313 |
| Apr 17, 2025 | 3.6000 | 3.9840 | 3.3120 | 3.7280 | 3.7280 | 617,925 |
| Apr 16, 2025 | 3.6160 | 3.8400 | 3.5040 | 3.6480 | 3.6480 | 152,188 |
| Apr 15, 2025 | 3.6480 | 3.6480 | 3.4400 | 3.5680 | 3.5680 | 39,094 |
| Apr 14, 2025 | 3.6000 | 3.6480 | 3.4560 | 3.5520 | 3.5520 | 78,544 |
| Apr 11, 2025 | 3.6800 | 3.6800 | 3.4080 | 3.6000 | 3.6000 | 84,469 |
| Apr 10, 2025 | 3.8400 | 4.0320 | 3.5840 | 3.5840 | 3.5840 | 185,588 |
| Apr 9, 2025 | 3.2800 | 4.1600 | 3.2000 | 3.8400 | 3.8400 | 697,906 |
| Apr 8, 2025 | 4.0000 | 4.1920 | 3.5520 | 3.5520 | 3.5520 | 84,756 |
| Apr 7, 2025 | 3.8240 | 4.0000 | 3.5520 | 3.9520 | 3.9520 | 156,344 |
| Apr 4, 2025 | 4.4960 | 4.5120 | 4.1920 | 4.3200 | 4.3200 | 130,675 |
| Apr 3, 2025 | 4.3520 | 4.9280 | 4.3040 | 4.7520 | 4.7520 | 138,463 |
| Apr 2, 2025 | 4.4480 | 4.6080 | 4.3360 | 4.4800 | 4.4800 | 31,556 |
| Apr 1, 2025 | 4.6400 | 4.6400 | 4.2720 | 4.4480 | 4.4480 | 100,431 |
| Mar 31, 2025 | 4.8640 | 4.8640 | 4.3360 | 4.5440 | 4.5440 | 96,750 |
| Mar 28, 2025 | 5.2800 | 6.5600 | 4.8000 | 4.8640 | 4.8640 | 873,794 |
| Mar 27, 2025 | 4.8800 | 5.1840 | 4.8000 | 5.1040 | 5.1040 | 65,669 |
| Mar 26, 2025 | 5.1360 | 5.2000 | 4.8000 | 4.8960 | 4.8960 | 71,481 |
| Mar 25, 2025 | 5.3920 | 5.3920 | 5.0400 | 5.1360 | 5.1360 | 57,556 |
| Mar 24, 2025 | 5.2960 | 5.3440 | 4.9760 | 5.2640 | 5.2640 | 103,531 |
| Mar 21, 2025 | 5.6000 | 5.6320 | 5.2000 | 5.2160 | 5.2160 | 122,856 |
| Mar 20, 2025 | 6.0000 | 6.0000 | 5.6480 | 5.7120 | 5.7120 | 78,163 |
| Mar 19, 2025 | 5.9200 | 6.0800 | 5.8880 | 5.9200 | 5.9200 | 66,806 |
| Mar 18, 2025 | 6.4480 | 6.4480 | 5.7600 | 5.7920 | 5.7920 | 158,106 |
| Mar 17, 2025 | 6.6400 | 6.9600 | 6.4000 | 6.4000 | 6.4000 | 90,281 |
| Mar 14, 2025 | 6.4000 | 6.7200 | 6.3200 | 6.7040 | 6.7040 | 88,013 |
| Mar 13, 2025 | 6.6880 | 6.8480 | 6.1120 | 6.3520 | 6.3520 | 76,525 |
| Mar 12, 2025 | 6.7200 | 6.8000 | 6.4320 | 6.7040 | 6.7040 | 67,394 |
| Mar 11, 2025 | 6.9280 | 7.1040 | 6.4000 | 6.8160 | 6.8160 | 79,788 |
| Mar 10, 2025 | 7.6800 | 7.6800 | 6.8000 | 6.8160 | 6.8160 | 129,325 |
| Mar 7, 2025 | 8.0160 | 8.1280 | 7.6800 | 7.8080 | 7.8080 | 109,394 |
| Mar 6, 2025 | 8.3520 | 8.6240 | 7.8400 | 8.0800 | 8.0800 | 93,444 |
| Mar 5, 2025 | 8.3520 | 8.6400 | 8.0320 | 8.2560 | 8.2560 | 134,156 |
| Mar 4, 2025 | 7.8400 | 8.8320 | 7.2960 | 8.2400 | 8.2400 | 176,806 |
| Mar 3, 2025 | 8.1280 | 8.2240 | 7.7600 | 7.8560 | 7.8560 | 107,663 |
| Feb 28, 2025 | 8.3520 | 8.3520 | 7.7280 | 8.0640 | 8.0640 | 134,269 |
| Feb 27, 2025 | 8.9600 | 9.0240 | 8.3200 | 8.3200 | 8.3200 | 197,456 |
| Feb 26, 2025 | 9.2800 | 9.3760 | 8.9760 | 9.0080 | 9.0080 | 218,319 |
| Feb 25, 2025 | 9.1040 | 9.1200 | 8.6400 | 8.7200 | 8.7200 | 195,331 |
| Feb 24, 2025 | 9.4400 | 9.4720 | 8.9920 | 9.1200 | 9.1200 | 167,531 |
| Feb 21, 2025 | 9.6480 | 9.7600 | 9.2000 | 9.3120 | 9.3120 | 237,400 |
| Feb 20, 2025 | 9.6320 | 9.6320 | 9.3280 | 9.4560 | 9.4560 | 137,588 |
| Feb 19, 2025 | 9.8880 | 9.8880 | 9.5680 | 9.7600 | 9.7600 | 118,313 |
| Feb 18, 2025 | 9.9200 | 10.0640 | 9.4400 | 9.6480 | 9.6480 | 177,156 |
| Feb 14, 2025 | 9.7760 | 10.7040 | 9.2800 | 10.6400 | 10.6400 | 486,075 |
| Feb 13, 2025 | 9.2960 | 10.0160 | 9.1200 | 9.5200 | 9.5200 | 309,738 |
| Feb 12, 2025 | 11.0400 | 11.4720 | 9.6800 | 9.9360 | 9.9360 | 2,314,413 |
| Feb 11, 2025 | 9.2160 | 9.4880 | 9.1200 | 9.1200 | 9.1200 | 142,875 |
| Feb 10, 2025 | 9.9040 | 10.6560 | 9.6800 | 9.7280 | 9.7280 | 201,819 |
| Feb 7, 2025 | 9.3280 | 10.0800 | 9.3280 | 9.7280 | 9.7280 | 140,175 |
| Feb 6, 2025 | 9.1200 | 9.2160 | 9.0080 | 9.1840 | 9.1840 | 53,988 |
| Feb 5, 2025 | 9.1680 | 9.4080 | 9.0400 | 9.1520 | 9.1520 | 49,756 |
| Feb 4, 2025 | 9.2800 | 9.7440 | 9.2160 | 9.2800 | 9.2800 | 86,544 |
| Feb 3, 2025 | 9.1200 | 9.2640 | 9.0400 | 9.1200 | 9.1200 | 77,000 |
| Jan 31, 2025 | 9.7600 | 9.8560 | 9.3600 | 9.4560 | 9.4560 | 55,831 |
| Jan 30, 2025 | 9.2320 | 10.3200 | 9.0880 | 9.7920 | 9.7920 | 169,069 |
| Jan 29, 2025 | 9.2640 | 9.3600 | 8.9600 | 9.2160 | 9.2160 | 75,138 |
| Jan 28, 2025 | 9.6800 | 9.6800 | 8.9120 | 9.3120 | 9.3120 | 150,425 |
| Jan 27, 2025 | 9.2640 | 10.1120 | 9.1360 | 9.7600 | 9.7600 | 265,369 |
| Jan 24, 2025 | 9.6000 | 9.7600 | 9.2480 | 9.3600 | 9.3600 | 108,950 |
| Jan 23, 2025 | 9.2800 | 9.7440 | 9.0880 | 9.4720 | 9.4720 | 50,181 |
| Jan 22, 2025 | 9.6000 | 9.6160 | 9.1360 | 9.3440 | 9.3440 | 88,456 |
| Jan 21, 2025 | 9.8400 | 10.0320 | 9.6000 | 9.7600 | 9.7600 | 68,856 |
| Jan 17, 2025 | 9.8240 | 10.6400 | 9.1200 | 9.7600 | 9.7600 | 185,031 |
| Jan 16, 2025 | 9.6800 | 9.8080 | 9.4560 | 9.6800 | 9.6800 | 61,806 |
| Jan 15, 2025 | 9.7600 | 9.9520 | 9.2800 | 9.7600 | 9.7600 | 85,294 |
| Jan 14, 2025 | 9.8720 | 9.8720 | 9.2160 | 9.3600 | 9.3600 | 101,688 |
| Jan 13, 2025 | 9.0880 | 9.4080 | 8.7200 | 9.1680 | 9.1680 | 77,019 |
| Jan 10, 2025 | 9.4880 | 9.7120 | 8.5120 | 8.6080 | 8.6080 | 163,838 |
| Jan 8, 2025 | 10.0320 | 10.0640 | 9.2960 | 9.6800 | 9.6800 | 132,700 |
| Jan 7, 2025 | 10.2240 | 10.6240 | 9.9200 | 10.0640 | 10.0640 | 61,075 |
| Jan 6, 2025 | 10.5280 | 10.9120 | 10.1120 | 10.2720 | 10.2720 | 88,344 |
| Jan 3, 2025 | 10.2400 | 11.0240 | 10.0800 | 10.6080 | 10.6080 | 137,694 |
| Jan 2, 2025 | 9.7600 | 10.3840 | 9.4400 | 10.2240 | 10.2240 | 126,081 |
| Dec 31, 2024 | 10.1760 | 10.2400 | 9.2960 | 9.5680 | 9.5680 | 124,556 |
| Dec 30, 2024 | 10.2720 | 10.3200 | 9.4560 | 9.9200 | 9.9200 | 171,275 |
| Dec 27, 2024 | 11.2000 | 11.3600 | 10.3200 | 10.4320 | 10.4320 | 151,663 |
| Dec 26, 2024 | 10.1120 | 11.8400 | 9.9840 | 11.5200 | 11.5200 | 174,113 |
| Dec 24, 2024 | 9.7760 | 10.2880 | 9.4400 | 10.1920 | 10.1920 | 94,006 |
| Dec 23, 2024 | 10.3520 | 10.4000 | 9.4240 | 9.6320 | 9.6320 | 123,463 |
| Dec 20, 2024 | 10.5760 | 11.0080 | 9.7600 | 10.4320 | 10.4320 | 195,238 |
| Dec 19, 2024 | 11.3600 | 11.3600 | 10.5280 | 10.5760 | 10.5760 | 112,163 |
| Dec 18, 2024 | 12.4000 | 12.5760 | 10.7520 | 10.9600 | 10.9600 | 182,900 |
| Dec 17, 2024 | 11.4400 | 13.0240 | 11.4400 | 12.5280 | 12.5280 | 218,163 |
| Dec 16, 2024 | 11.2160 | 12.4800 | 11.0720 | 11.9520 | 11.9520 | 222,181 |
| Dec 13, 2024 | 11.0560 | 12.1280 | 10.7200 | 11.6320 | 11.6320 | 309,044 |
| Dec 12, 2024 | 13.0880 | 13.5680 | 11.5360 | 12.6400 | 12.6400 | 479,906 |
| Dec 11, 2024 | 11.2000 | 14.4000 | 11.0560 | 13.6960 | 13.6960 | 702,913 |
| Dec 10, 2024 | 11.5200 | 12.4800 | 9.9200 | 12.3200 | 12.3200 | 1,454,325 |
| Dec 9, 2024 | 16.1600 | 24.6400 | 12.3200 | 14.0800 | 14.0800 | 16,383,563 |
| Dec 6, 2024 | 8.8800 | 9.4400 | 8.6400 | 9.2480 | 9.2480 | 77,588 |
| Dec 5, 2024 | 8.8000 | 8.9120 | 8.5280 | 8.7840 | 8.7840 | 62,856 |
| Dec 4, 2024 | 8.8160 | 9.3600 | 8.7200 | 8.8800 | 8.8800 | 82,925 |
| Dec 3, 2024 | 9.2000 | 9.3920 | 8.7680 | 8.8800 | 8.8800 | 69,650 |
| Dec 2, 2024 | 9.3120 | 9.4400 | 8.8000 | 9.2640 | 9.2640 | 93,969 |
| Nov 29, 2024 | 8.8800 | 9.3600 | 8.5120 | 9.2640 | 9.2640 | 122,631 |
| Nov 27, 2024 | 9.1520 | 9.4240 | 8.3680 | 8.6400 | 8.6400 | 636,094 |
| Nov 26, 2024 | 8.6880 | 9.2640 | 8.4800 | 8.5120 | 8.5120 | 58,625 |
| Nov 25, 2024 | 8.4800 | 9.4240 | 8.1600 | 8.6720 | 8.6720 | 146,538 |
| Nov 22, 2024 | 8.9600 | 9.0080 | 8.0000 | 8.3520 | 8.3520 | 108,438 |
| Nov 21, 2024 | 9.6000 | 9.6000 | 9.0880 | 9.1360 | 9.1360 | 76,369 |
| Nov 20, 2024 | 9.6640 | 10.1920 | 9.5680 | 9.7600 | 9.7600 | 62,844 |
| Nov 19, 2024 | 9.8080 | 10.4000 | 9.4240 | 9.9840 | 9.9840 | 92,825 |
| Nov 18, 2024 | 10.4000 | 10.5440 | 9.2000 | 10.0800 | 10.0800 | 133,100 |
| Nov 15, 2024 | 10.4800 | 10.9600 | 10.1920 | 10.4000 | 10.4000 | 146,763 |
| Nov 14, 2024 | 11.7600 | 11.7600 | 10.4000 | 11.2160 | 11.2160 | 288,531 |
| Nov 13, 2024 | 15.1520 | 15.6800 | 12.0000 | 12.4800 | 12.4800 | 1,122,769 |
| Nov 12, 2024 | 13.6000 | 14.0800 | 13.1200 | 13.8080 | 13.8080 | 142,550 |
| Nov 11, 2024 | 16.9600 | 16.9600 | 13.1200 | 14.2400 | 14.2400 | 457,681 |
| Nov 8, 2024 | 19.2000 | 19.5200 | 16.8000 | 17.2800 | 17.2800 | 602,056 |
| Nov 7, 2024 | 20.3200 | 27.6800 | 19.5200 | 22.0800 | 22.0800 | 2,066,306 |
| Nov 6, 2024 | 18.2400 | 18.5600 | 17.2800 | 18.0800 | 18.0800 | 119,075 |
| Nov 5, 2024 | 20.8000 | 21.9200 | 19.2000 | 19.5200 | 19.5200 | 273,063 |
| Nov 4, 2024 | 18.0800 | 20.6400 | 17.2800 | 19.2000 | 19.2000 | 276,925 |
| Nov 1, 2024 | 17.4400 | 18.0800 | 16.9600 | 17.6000 | 17.6000 | 57,788 |
| Oct 31, 2024 | 17.9200 | 17.9200 | 16.4800 | 17.1200 | 17.1200 | 108,981 |
| Oct 30, 2024 | 17.7600 | 18.4000 | 17.6000 | 17.7600 | 17.7600 | 60,025 |
| Oct 29, 2024 | 18.8800 | 19.2000 | 18.4000 | 18.5600 | 18.5600 | 116,694 |
| Oct 28, 2024 | 18.2400 | 18.8800 | 17.7600 | 18.8800 | 18.8800 | 173,950 |
| Oct 25, 2024 | 18.0800 | 18.0800 | 17.2800 | 17.2800 | 17.2800 | 113,275 |
| Oct 24, 2024 | 18.2400 | 18.2400 | 17.2800 | 17.7600 | 17.7600 | 117,563 |
| Oct 23, 2024 | 19.8400 | 20.0000 | 17.9200 | 18.4000 | 18.4000 | 146,006 |
| Oct 22, 2024 | 18.8800 | 21.6000 | 18.8800 | 20.0000 | 20.0000 | 275,556 |
| Oct 21, 2024 | 17.2800 | 20.0000 | 16.8000 | 19.5200 | 19.5200 | 241,606 |
| Oct 18, 2024 | 20.4800 | 20.8000 | 17.8400 | 18.5600 | 18.5600 | 512,000 |
| Oct 17, 2024 | 18.0800 | 18.8800 | 16.1600 | 17.2800 | 17.2800 | 611,556 |
| Oct 16, 2024 | 20.9760 | 25.1200 | 20.0000 | 22.8800 | 22.8800 | 3,226,194 |
| Oct 15, 2024 | 16.1600 | 17.1200 | 14.4000 | 14.7200 | 14.7200 | 446,500 |
| Oct 14, 2024 | 20.3200 | 20.8000 | 16.8000 | 16.9600 | 16.9600 | 352,244 |
| Oct 11, 2024 | 18.8800 | 22.4000 | 17.6800 | 20.4800 | 20.4800 | 825,494 |
| Oct 10, 2024 | 31.8400 | 32.8000 | 16.8000 | 19.5200 | 19.5200 | 1,589,194 |
| Oct 9, 2024 | 26.7200 | 30.7200 | 26.2400 | 28.1600 | 28.1600 | 605,163 |
| Oct 8, 2024 | 29.6000 | 33.9200 | 25.6000 | 26.5600 | 26.5600 | 602,700 |
| Oct 7, 2024 | 37.4400 | 37.4400 | 27.0400 | 34.7200 | 34.7200 | 1,208,231 |
| Oct 4, 2024 | 61.7600 | 64.0000 | 33.9200 | 40.4800 | 40.4800 | 1,748,438 |
| Oct 3, 2024 | 56.4800 | 64.8000 | 53.4400 | 60.3200 | 60.3200 | 1,484,106 |
| Oct 2, 2024 | 68.0000 | 74.7200 | 58.0800 | 70.0800 | 70.0800 | 5,299,694 |
| Oct 1, 2024 | 52.6400 | 63.8400 | 37.9200 | 54.2400 | 54.2400 | 9,406,031 |
| Sep 30, 2024 | 28.3200 | 57.4400 | 24.9600 | 49.6000 | 49.6000 | 12,374,719 |
| Sep 27, 2024 | 24.0000 | 25.4400 | 18.2400 | 20.1600 | 20.1600 | 4,865,388 |
| Sep 26, 2024 | 11.8400 | 22.8800 | 10.8800 | 17.1200 | 17.1200 | 16,121,500 |
| Sep 25, 2024 | 7.5200 | 8.4800 | 7.4720 | 8.0000 | 8.0000 | 45,288 |
| Sep 24, 2024 | 6.8640 | 8.6400 | 6.8640 | 8.6240 | 8.6240 | 271,744 |
| Sep 23, 2024 | 6.1120 | 6.8800 | 6.0800 | 6.8480 | 6.8480 | 19,088 |
| Sep 20, 2024 | 6.0800 | 6.4320 | 6.0800 | 6.2880 | 6.2880 | 9,469 |
| Sep 19, 2024 | 6.1440 | 6.4000 | 5.9680 | 6.3360 | 6.3360 | 20,056 |
| Sep 18, 2024 | 6.4320 | 6.6400 | 6.1760 | 6.5440 | 6.5440 | 18,481 |
| Sep 17, 2024 | 6.7200 | 6.9760 | 6.5920 | 6.6400 | 6.6400 | 6,119 |
| Sep 16, 2024 | 7.0400 | 7.2800 | 6.4000 | 6.8800 | 6.8800 | 16,913 |
| Sep 13, 2024 | 6.5920 | 7.6800 | 6.5920 | 7.3600 | 7.3600 | 41,238 |
| Sep 12, 2024 | 6.2080 | 7.2000 | 6.1760 | 7.2000 | 7.2000 | 85,988 |
| Sep 11, 2024 | 6.0000 | 6.8800 | 5.1200 | 6.8800 | 6.8800 | 969,063 |
| Sep 10, 2024 | 6.4320 | 6.4800 | 6.0800 | 6.2240 | 6.2240 | 4,200 |
| Sep 9, 2024 | 6.3360 | 6.7040 | 6.0800 | 6.2400 | 6.2400 | 1,669 |
| Sep 6, 2024 | 6.7040 | 6.7040 | 6.2400 | 6.4000 | 6.4000 | 2,513 |
| Sep 5, 2024 | 6.0800 | 6.6400 | 5.9200 | 6.4000 | 6.4000 | 9,469 |
| Sep 4, 2024 | 6.0000 | 6.3200 | 5.8880 | 6.0800 | 6.0800 | 6,544 |
| Sep 3, 2024 | 6.4640 | 6.4640 | 5.7920 | 6.0800 | 6.0800 | 6,238 |
| Aug 30, 2024 | 7.0400 | 7.2000 | 6.3200 | 6.4000 | 6.4000 | 13,500 |
| Aug 29, 2024 | 7.0400 | 7.2480 | 6.8960 | 6.9280 | 6.9280 | 3,394 |
| Aug 28, 2024 | 7.2000 | 7.2960 | 6.8800 | 7.0240 | 7.0240 | 10,506 |
| Aug 27, 2024 | 8.1600 | 8.1600 | 7.3920 | 7.3920 | 7.3920 | 4,469 |
| Aug 26, 2024 | 7.3440 | 8.6400 | 7.3280 | 8.3200 | 8.3200 | 10,813 |
| Aug 23, 2024 | 7.6800 | 7.6800 | 7.2960 | 7.3440 | 7.3440 | 9,294 |
| Aug 22, 2024 | 7.3600 | 7.7120 | 7.2000 | 7.4400 | 7.4400 | 8,256 |
| Aug 21, 2024 | 6.7200 | 7.8400 | 6.5600 | 7.7600 | 7.7600 | 26,088 |
| Aug 20, 2024 | 7.4080 | 7.4080 | 6.5760 | 6.7360 | 6.7360 | 7,150 |
| Aug 19, 2024 | 6.8800 | 7.3600 | 6.7200 | 7.0560 | 7.0560 | 12,719 |
| Aug 16, 2024 | 6.0960 | 7.0720 | 6.0960 | 6.7520 | 6.7520 | 11,900 |
| Aug 15, 2024 | 6.3840 | 6.3840 | 5.9200 | 6.3360 | 6.3360 | 4,194 |
| Aug 14, 2024 | 6.1600 | 6.2400 | 6.0960 | 6.1120 | 6.1120 | 2,888 |
| Aug 13, 2024 | 6.2240 | 6.3200 | 6.0800 | 6.2400 | 6.2400 | 3,656 |
| Aug 12, 2024 | 6.4960 | 6.4960 | 6.1600 | 6.2240 | 6.2240 | 2,925 |
| Aug 9, 2024 | 6.0960 | 6.3360 | 6.0960 | 6.2400 | 6.2400 | 2,781 |
| Aug 8, 2024 | 6.1440 | 6.4000 | 6.0640 | 6.3520 | 6.3520 | 3,925 |
| Aug 7, 2024 | 6.7200 | 6.7200 | 6.1440 | 6.2720 | 6.2720 | 3,350 |
| Aug 6, 2024 | 6.2240 | 6.7200 | 5.9840 | 6.3680 | 6.3680 | 5,175 |
| Aug 5, 2024 | 6.3840 | 6.3840 | 5.7600 | 5.8560 | 5.8560 | 7,469 |
| Aug 2, 2024 | 6.3840 | 6.3840 | 5.9520 | 6.1440 | 6.1440 | 6,163 |
| Aug 1, 2024 | 6.8800 | 7.0400 | 6.1600 | 6.2720 | 6.2720 | 19,631 |
| Jul 31, 2024 | 7.2000 | 7.3600 | 6.5760 | 6.7840 | 6.7840 | 10,419 |
| Jul 30, 2024 | 7.3600 | 7.6640 | 6.8000 | 6.8800 | 6.8800 | 16,063 |
| Jul 29, 2024 | 7.3440 | 7.5200 | 7.0400 | 7.1680 | 7.1680 | 4,750 |
| Jul 26, 2024 | 7.1360 | 7.5200 | 7.0400 | 7.2160 | 7.2160 | 4,550 |
| Jul 25, 2024 | 7.4240 | 7.6320 | 6.7680 | 7.3920 | 7.3920 | 15,713 |
| Jul 24, 2024 | 6.9280 | 8.6080 | 6.6080 | 8.6080 | 8.6080 | 94,619 |
| Jul 23, 2024 | 7.0560 | 7.0560 | 6.5920 | 6.9600 | 6.9600 | 7,100 |
| Jul 22, 2024 | 7.3600 | 7.4400 | 6.5920 | 7.2480 | 7.2480 | 10,888 |
| Jul 19, 2024 | 7.6320 | 7.6800 | 7.2320 | 7.3600 | 7.3600 | 3,619 |
| Jul 18, 2024 | 7.8240 | 7.8400 | 7.0400 | 7.2160 | 7.2160 | 13,363 |
| Jul 17, 2024 | 8.0160 | 8.2560 | 7.8400 | 8.0000 | 8.0000 | 9,213 |
| Jul 16, 2024 | 8.4800 | 8.7200 | 7.9840 | 8.2560 | 8.2560 | 11,538 |
| Jul 15, 2024 | 8.6400 | 8.8000 | 8.3200 | 8.5760 | 8.5760 | 8,406 |
| Jul 12, 2024 | 8.9600 | 9.1200 | 8.3200 | 8.5760 | 8.5760 | 13,056 |
| Jul 11, 2024 | 8.7520 | 9.0880 | 8.0160 | 8.8000 | 8.8000 | 13,613 |
| Jul 10, 2024 | 9.1040 | 9.4080 | 8.4800 | 8.8320 | 8.8320 | 6,681 |
| Jul 9, 2024 | 9.2960 | 9.7600 | 9.1680 | 9.1840 | 9.1840 | 2,350 |
| Jul 8, 2024 | 9.2800 | 9.8400 | 9.1520 | 9.2800 | 9.2800 | 5,456 |
| Jul 5, 2024 | 8.8160 | 9.5200 | 8.8160 | 9.1680 | 9.1680 | 5,488 |
| Jul 3, 2024 | 9.2000 | 9.6000 | 8.8000 | 9.1840 | 9.1840 | 3,619 |
| Jul 2, 2024 | 8.8960 | 9.2640 | 8.6400 | 9.2000 | 9.2000 | 12,113 |
| Jul 1, 2024 | 8.7840 | 9.6000 | 8.6240 | 9.0560 | 9.0560 | 14,425 |
| Jun 28, 2024 | 8.6080 | 9.9200 | 8.6080 | 9.4080 | 9.4080 | 33,150 |
| Jun 27, 2024 | 8.6400 | 9.2640 | 8.6400 | 8.6400 | 8.6400 | 6,388 |
| Jun 26, 2024 | 8.9600 | 9.4400 | 8.5760 | 8.8000 | 8.8000 | 22,019 |
| Jun 25, 2024 | 9.0240 | 9.0720 | 8.3360 | 9.0240 | 9.0240 | 9,475 |
| Jun 24, 2024 | 9.9680 | 10.4000 | 8.8000 | 8.8320 | 8.8320 | 102,356 |
| Jun 21, 2024 | 9.9680 | 10.0800 | 9.4400 | 9.6800 | 9.6800 | 4,544 |
| Jun 20, 2024 | 10.4000 | 10.4000 | 9.4400 | 10.2400 | 10.2400 | 11,275 |
| Jun 18, 2024 | 10.2400 | 10.8480 | 10.0960 | 10.4000 | 10.4000 | 12,575 |
| Jun 17, 2024 | 9.6960 | 11.8400 | 9.4560 | 11.3600 | 11.3600 | 37,031 |
| Jun 14, 2024 | 9.7600 | 10.3840 | 9.1360 | 9.6960 | 9.6960 | 42,638 |
Related Tickers
LRHC La Rosa Holdings Corp.
0.1290
-3.95%
OMH Ohmyhome Limited
1.4200
-5.33%
AIRE reAlpha Tech Corp.
0.4190
-8.89%
GBR New Concept Energy, Inc.
1.1500
+1.30%
UK Ucommune International Ltd
1.0900
-0.91%
FTHM Fathom Holdings Inc.
1.2100
-0.82%
ALBT Avalon GloboCare Corp.
3.1500
+3.45%
ASPS Altisource Portfolio Solutions S.A.
9.30
+1.75%
BEKE KE Holdings Inc.
18.47
-2.74%
WETH Wetouch Technology Inc.
0.9680
+2.16%