NasdaqCM - Nasdaq Real Time Price USD
Datavault AI Inc. (DVLT)
0.9504
-0.0196
(-2.02%)
At close: May 21 at 4:00:01 PM EDT
0.9692
+0.02
+(1.98%)
After hours: May 21 at 7:51:11 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 21, 2025 | 0.9700 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 533,200 |
| May 20, 2025 | 1.0800 | 1.0800 | 0.9100 | 0.9700 | 0.9700 | 1,077,800 |
| May 19, 2025 | 0.9300 | 1.1000 | 0.9300 | 1.0300 | 1.0300 | 2,165,600 |
| May 16, 2025 | 0.8100 | 0.9500 | 0.8000 | 0.9000 | 0.9000 | 1,098,000 |
| May 15, 2025 | 0.9000 | 0.9000 | 0.7300 | 0.7900 | 0.7900 | 561,700 |
| May 14, 2025 | 0.7600 | 0.9500 | 0.7500 | 0.8200 | 0.8200 | 2,409,100 |
| May 13, 2025 | 0.6700 | 0.7500 | 0.6700 | 0.7300 | 0.7300 | 821,000 |
| May 12, 2025 | 0.6900 | 0.6900 | 0.6400 | 0.6700 | 0.6700 | 469,600 |
| May 9, 2025 | 0.7000 | 0.7400 | 0.6600 | 0.6600 | 0.6600 | 714,500 |
| May 8, 2025 | 0.7500 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 227,000 |
| May 7, 2025 | 0.8100 | 0.8500 | 0.7300 | 0.7300 | 0.7300 | 388,900 |
| May 6, 2025 | 0.8900 | 0.9300 | 0.8200 | 0.8300 | 0.8300 | 432,300 |
| May 5, 2025 | 0.8800 | 0.9100 | 0.8200 | 0.8800 | 0.8800 | 307,000 |
| May 2, 2025 | 0.9300 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 216,300 |
| May 1, 2025 | 0.8200 | 0.9200 | 0.8200 | 0.9200 | 0.9200 | 527,100 |
| Apr 30, 2025 | 0.8400 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 197,600 |
| Apr 29, 2025 | 0.8200 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 185,100 |
| Apr 28, 2025 | 0.8200 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 165,500 |
| Apr 25, 2025 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 175,200 |
| Apr 24, 2025 | 0.7500 | 0.8000 | 0.7400 | 0.7900 | 0.7900 | 142,000 |
| Apr 23, 2025 | 0.7800 | 0.8000 | 0.7300 | 0.7300 | 0.7300 | 274,400 |
| Apr 22, 2025 | 0.7700 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 241,900 |
| Apr 21, 2025 | 0.8000 | 0.8400 | 0.7400 | 0.7600 | 0.7600 | 231,000 |
| Apr 17, 2025 | 0.7700 | 0.8500 | 0.7700 | 0.8200 | 0.8200 | 215,700 |
| Apr 16, 2025 | 0.7600 | 0.8100 | 0.7400 | 0.7800 | 0.7800 | 254,300 |
| Apr 15, 2025 | 0.7300 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 181,400 |
| Apr 14, 2025 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 302,200 |
| Apr 11, 2025 | 0.6400 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 316,100 |
| Apr 10, 2025 | 0.6500 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 240,500 |
| Apr 9, 2025 | 0.6500 | 0.6800 | 0.6000 | 0.6500 | 0.6500 | 422,500 |
| Apr 8, 2025 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 198,500 |
| Apr 7, 2025 | 0.6200 | 0.6700 | 0.6000 | 0.6700 | 0.6700 | 410,100 |
| Apr 4, 2025 | 0.7300 | 0.7300 | 0.6400 | 0.6700 | 0.6700 | 481,300 |
| Apr 3, 2025 | 0.7500 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 353,300 |
| Apr 2, 2025 | 0.8000 | 0.8000 | 0.7100 | 0.7800 | 0.7800 | 387,000 |
| Apr 1, 2025 | 0.8300 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 337,400 |
| Mar 31, 2025 | 0.8900 | 0.8900 | 0.8100 | 0.8500 | 0.8500 | 242,400 |
| Mar 28, 2025 | 0.8600 | 0.9200 | 0.8200 | 0.9000 | 0.9000 | 444,000 |
| Mar 27, 2025 | 0.8900 | 0.9100 | 0.8500 | 0.9000 | 0.9000 | 304,300 |
| Mar 26, 2025 | 0.9100 | 0.9200 | 0.8200 | 0.8900 | 0.8900 | 706,500 |
| Mar 25, 2025 | 0.9600 | 0.9700 | 0.8700 | 0.9200 | 0.9200 | 610,200 |
| Mar 24, 2025 | 1.2000 | 1.2100 | 0.8800 | 0.9500 | 0.9500 | 4,708,500 |
| Mar 21, 2025 | 1.0100 | 1.1300 | 0.8700 | 1.0800 | 1.0800 | 4,385,500 |
| Mar 20, 2025 | 0.9300 | 1.0500 | 0.9000 | 1.0100 | 1.0100 | 926,000 |
| Mar 19, 2025 | 0.9300 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 486,500 |
| Mar 18, 2025 | 0.8300 | 1.0600 | 0.7900 | 0.9600 | 0.9600 | 1,642,500 |
| Mar 17, 2025 | 1.0200 | 1.0300 | 0.8000 | 0.8600 | 0.8600 | 1,337,500 |
| Mar 14, 2025 | 0.8500 | 0.9300 | 0.7800 | 0.9100 | 0.9100 | 1,057,400 |
| Mar 13, 2025 | 0.7600 | 0.8700 | 0.7600 | 0.8300 | 0.8300 | 295,500 |
| Mar 12, 2025 | 0.7400 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 415,600 |
| Mar 11, 2025 | 0.7400 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 343,200 |
| Mar 10, 2025 | 0.7400 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 397,900 |
| Mar 7, 2025 | 0.7100 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 722,100 |
| Mar 6, 2025 | 0.7800 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 266,800 |
| Mar 5, 2025 | 0.8600 | 0.8600 | 0.7500 | 0.7900 | 0.7900 | 789,900 |
| Mar 4, 2025 | 0.8600 | 0.8700 | 0.7800 | 0.8300 | 0.8300 | 500,000 |
| Mar 3, 2025 | 0.9100 | 0.9300 | 0.8200 | 0.8500 | 0.8500 | 337,700 |
| Feb 28, 2025 | 0.9600 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 316,000 |
| Feb 27, 2025 | 1.0600 | 1.0800 | 0.9400 | 0.9600 | 0.9600 | 464,200 |
| Feb 26, 2025 | 0.9700 | 1.0600 | 0.9500 | 1.0400 | 1.0400 | 433,300 |
| Feb 25, 2025 | 1.0200 | 1.0300 | 0.9000 | 0.9800 | 0.9800 | 816,500 |
| Feb 24, 2025 | 1.0900 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 558,300 |
| Feb 21, 2025 | 1.0600 | 1.2900 | 1.0300 | 1.1200 | 1.1200 | 1,439,600 |
| Feb 20, 2025 | 1.0700 | 1.1200 | 0.9800 | 1.0800 | 1.0800 | 930,800 |
| Feb 19, 2025 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 636,400 |
| Feb 18, 2025 | 1.2000 | 1.2100 | 1.0900 | 1.1500 | 1.1500 | 950,000 |
| Feb 14, 2025 | 1.1800 | 1.3300 | 1.1500 | 1.2200 | 1.2200 | 1,182,300 |
| Feb 13, 2025 | 1.3100 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 2,599,500 |
| Feb 12, 2025 | 1.5000 | 1.7400 | 1.2600 | 1.3000 | 1.3000 | 38,225,700 |
| Feb 11, 2025 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 408,500 |
| Feb 10, 2025 | 1.2100 | 1.2800 | 1.1700 | 1.1900 | 1.1900 | 563,200 |
| Feb 7, 2025 | 1.2700 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 386,600 |
| Feb 6, 2025 | 1.3000 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 251,200 |
| Feb 5, 2025 | 1.2700 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 606,200 |
| Feb 4, 2025 | 1.3000 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 301,000 |
| Feb 3, 2025 | 1.3000 | 1.3800 | 1.2500 | 1.3000 | 1.3000 | 579,800 |
| Jan 31, 2025 | 1.2600 | 1.3800 | 1.2400 | 1.3500 | 1.3500 | 566,500 |
| Jan 30, 2025 | 1.3100 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 368,200 |
| Jan 29, 2025 | 1.4200 | 1.4500 | 1.2600 | 1.3100 | 1.3100 | 767,800 |
| Jan 28, 2025 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 264,100 |
| Jan 27, 2025 | 1.4500 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 462,400 |
| Jan 24, 2025 | 1.3700 | 1.5000 | 1.3400 | 1.4900 | 1.4900 | 682,300 |
| Jan 23, 2025 | 1.3700 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 521,200 |
| Jan 22, 2025 | 1.4100 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 1,202,800 |
| Jan 21, 2025 | 1.4900 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 744,600 |
| Jan 17, 2025 | 1.5600 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 728,400 |
| Jan 16, 2025 | 1.6700 | 1.7200 | 1.5500 | 1.5600 | 1.5600 | 588,700 |
| Jan 15, 2025 | 1.6500 | 1.7200 | 1.6300 | 1.6600 | 1.6600 | 361,700 |
| Jan 14, 2025 | 1.6800 | 1.8000 | 1.6200 | 1.6300 | 1.6300 | 453,300 |
| Jan 13, 2025 | 1.8500 | 1.8500 | 1.6200 | 1.6800 | 1.6800 | 743,300 |
| Jan 10, 2025 | 1.9000 | 1.9200 | 1.8200 | 1.8700 | 1.8700 | 377,200 |
| Jan 8, 2025 | 2.0000 | 2.0100 | 1.8600 | 1.9100 | 1.9100 | 676,900 |
| Jan 7, 2025 | 2.1400 | 2.2100 | 2.0300 | 2.0700 | 2.0700 | 865,000 |
| Jan 6, 2025 | 2.2700 | 2.2900 | 2.0800 | 2.1900 | 2.1900 | 1,289,700 |
| Jan 3, 2025 | 2.1000 | 2.2500 | 2.0100 | 2.2100 | 2.2100 | 1,166,200 |
| Jan 2, 2025 | 2.0200 | 2.0400 | 1.8200 | 2.0400 | 2.0400 | 1,391,700 |
| Dec 31, 2024 | 2.5700 | 2.5700 | 2.0100 | 2.0500 | 2.0500 | 2,241,300 |
| Dec 30, 2024 | 2.4100 | 2.6800 | 2.2300 | 2.6000 | 2.6000 | 3,554,500 |
| Dec 27, 2024 | 2.2900 | 2.3400 | 2.0200 | 2.3000 | 2.3000 | 2,570,600 |
| Dec 26, 2024 | 2.1000 | 2.6600 | 1.8700 | 2.2800 | 2.2800 | 14,252,300 |
| Dec 24, 2024 | 1.8200 | 2.1000 | 1.8200 | 2.0600 | 2.0600 | 2,382,700 |
| Dec 23, 2024 | 1.9100 | 1.9600 | 1.6500 | 1.8100 | 1.8100 | 7,241,200 |
| Dec 20, 2024 | 1.7200 | 1.8400 | 1.6900 | 1.7000 | 1.7000 | 377,300 |
| Dec 19, 2024 | 1.6700 | 1.7400 | 1.6500 | 1.7200 | 1.7200 | 238,000 |
| Dec 18, 2024 | 1.6900 | 1.7600 | 1.6600 | 1.6900 | 1.6900 | 186,100 |
| Dec 17, 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7100 | 1.7100 | 211,800 |
| Dec 16, 2024 | 1.6300 | 1.7600 | 1.5800 | 1.7500 | 1.7500 | 495,500 |
| Dec 13, 2024 | 1.6500 | 1.6900 | 1.5600 | 1.5900 | 1.5900 | 140,400 |
| Dec 12, 2024 | 1.6600 | 1.7400 | 1.6000 | 1.6100 | 1.6100 | 425,100 |
| Dec 11, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 116,600 |
| Dec 10, 2024 | 1.6900 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 163,200 |
| Dec 9, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 187,200 |
| Dec 6, 2024 | 1.6000 | 1.7100 | 1.6000 | 1.7000 | 1.7000 | 317,000 |
| Dec 5, 2024 | 1.6100 | 1.6500 | 1.5400 | 1.6300 | 1.6300 | 242,000 |
| Dec 4, 2024 | 1.5800 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 118,600 |
| Dec 3, 2024 | 1.6000 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 125,500 |
| Dec 2, 2024 | 1.6500 | 1.6900 | 1.5800 | 1.6300 | 1.6300 | 178,500 |
| Nov 29, 2024 | 1.6400 | 1.6600 | 1.5600 | 1.6400 | 1.6400 | 90,500 |
| Nov 27, 2024 | 1.6400 | 1.6500 | 1.5400 | 1.6200 | 1.6200 | 345,200 |
| Nov 26, 2024 | 1.6100 | 1.6700 | 1.5200 | 1.5700 | 1.5700 | 270,500 |
| Nov 25, 2024 | 1.7300 | 1.7500 | 1.6000 | 1.6200 | 1.6200 | 533,600 |
| Nov 22, 2024 | 1.8400 | 1.8400 | 1.6900 | 1.7300 | 1.7300 | 413,700 |
| Nov 21, 2024 | 1.8900 | 1.9200 | 1.7500 | 1.8400 | 1.8400 | 284,400 |
| Nov 20, 2024 | 2.0100 | 2.0200 | 1.8500 | 1.8600 | 1.8600 | 560,800 |
| Nov 19, 2024 | 2.0700 | 2.2200 | 2.0700 | 2.1100 | 2.1100 | 403,100 |
| Nov 18, 2024 | 2.1700 | 2.4000 | 2.0300 | 2.0700 | 2.0700 | 1,531,600 |
| Nov 15, 2024 | 1.9700 | 2.1800 | 1.8800 | 2.0700 | 2.0700 | 1,478,200 |
| Nov 14, 2024 | 1.8800 | 1.9800 | 1.8200 | 1.9400 | 1.9400 | 361,400 |
| Nov 13, 2024 | 1.8800 | 1.9800 | 1.8200 | 1.8500 | 1.8500 | 294,300 |
| Nov 12, 2024 | 1.8300 | 1.8800 | 1.7900 | 1.8600 | 1.8600 | 224,800 |
| Nov 11, 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 186,500 |
| Nov 8, 2024 | 1.7500 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 218,700 |
| Nov 7, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 177,400 |
| Nov 6, 2024 | 1.8400 | 1.8400 | 1.7400 | 1.7400 | 1.7400 | 178,600 |
| Nov 5, 2024 | 1.8100 | 1.8500 | 1.7300 | 1.8200 | 1.8200 | 179,300 |
| Nov 4, 2024 | 1.8400 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 87,000 |
| Nov 1, 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 156,100 |
| Oct 31, 2024 | 1.8900 | 1.9000 | 1.8300 | 1.8400 | 1.8400 | 123,400 |
| Oct 30, 2024 | 1.8000 | 1.9700 | 1.8000 | 1.9200 | 1.9200 | 310,400 |
| Oct 29, 2024 | 2.0100 | 2.0100 | 1.7700 | 1.8200 | 1.8200 | 352,300 |
| Oct 28, 2024 | 2.0500 | 2.1600 | 1.8200 | 1.9900 | 1.9900 | 1,427,500 |
| Oct 25, 2024 | 1.6900 | 2.0500 | 1.6900 | 1.9100 | 1.9100 | 1,791,800 |
| Oct 24, 2024 | 1.8000 | 1.8500 | 1.6500 | 1.7100 | 1.7100 | 5,441,200 |
| Oct 23, 2024 | 1.7800 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 113,300 |
| Oct 22, 2024 | 1.8200 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 130,100 |
| Oct 21, 2024 | 1.8400 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 164,100 |
| Oct 18, 2024 | 1.8400 | 1.8700 | 1.7300 | 1.8400 | 1.8400 | 250,600 |
| Oct 17, 2024 | 1.8700 | 1.8900 | 1.7000 | 1.7500 | 1.7500 | 466,600 |
| Oct 16, 2024 | 1.9000 | 1.9800 | 1.6000 | 1.8700 | 1.8700 | 2,895,800 |
| Oct 15, 2024 | 1.6700 | 1.7500 | 1.6400 | 1.7300 | 1.7300 | 226,300 |
| Oct 14, 2024 | 1.5700 | 1.7300 | 1.5700 | 1.7000 | 1.7000 | 283,500 |
| Oct 11, 2024 | 1.6200 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 95,500 |
| Oct 10, 2024 | 1.6000 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 179,800 |
| Oct 9, 2024 | 1.6300 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 155,700 |
| Oct 8, 2024 | 1.6400 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 198,400 |
| Oct 7, 2024 | 1.7300 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 235,000 |
| Oct 4, 2024 | 1.6800 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 154,900 |
| Oct 3, 2024 | 1.6800 | 1.6800 | 1.5900 | 1.6700 | 1.6700 | 209,200 |
| Oct 2, 2024 | 1.6900 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 291,400 |
| Oct 1, 2024 | 1.7600 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 203,100 |
| Sep 30, 2024 | 1.7700 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 258,000 |
| Sep 27, 2024 | 1.8800 | 1.8800 | 1.7200 | 1.7700 | 1.7700 | 495,400 |
| Sep 26, 2024 | 2.1300 | 2.1500 | 1.8200 | 1.8700 | 1.8700 | 2,463,300 |
| Sep 25, 2024 | 1.9600 | 2.0900 | 1.8600 | 2.0900 | 2.0900 | 921,800 |
| Sep 24, 2024 | 1.7500 | 2.0200 | 1.6600 | 1.9600 | 1.9600 | 1,846,600 |
| Sep 23, 2024 | 1.7100 | 1.7300 | 1.6400 | 1.6900 | 1.6900 | 266,600 |
| Sep 20, 2024 | 1.6900 | 1.7700 | 1.6600 | 1.7100 | 1.7100 | 303,000 |
| Sep 19, 2024 | 1.7500 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 274,300 |
| Sep 18, 2024 | 1.8900 | 1.8900 | 1.7300 | 1.7500 | 1.7500 | 240,700 |
| Sep 17, 2024 | 1.8000 | 1.9900 | 1.8000 | 1.8400 | 1.8400 | 397,700 |
| Sep 16, 2024 | 1.9600 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 468,300 |
| Sep 13, 2024 | 2.1100 | 2.1300 | 1.9600 | 2.0100 | 2.0100 | 660,000 |
| Sep 12, 2024 | 2.1600 | 2.2400 | 2.0000 | 2.1500 | 2.1500 | 783,200 |
| Sep 11, 2024 | 2.3100 | 2.3500 | 2.0700 | 2.1500 | 2.1500 | 671,200 |
| Sep 10, 2024 | 2.2400 | 2.4800 | 2.1300 | 2.4000 | 2.4000 | 1,220,600 |
| Sep 9, 2024 | 2.0900 | 2.3400 | 1.8500 | 2.2100 | 2.2100 | 2,049,100 |
| Sep 6, 2024 | 2.4900 | 2.7500 | 2.0700 | 2.1600 | 2.1600 | 4,961,500 |
| Sep 5, 2024 | 2.7100 | 2.8200 | 2.3800 | 2.5600 | 2.5600 | 11,665,500 |
| Sep 4, 2024 | 2.3800 | 3.2500 | 1.9500 | 3.0600 | 3.0600 | 195,662,000 |
| Sep 3, 2024 | 1.2700 | 1.3800 | 1.1500 | 1.3600 | 1.3600 | 282,900 |
| Aug 30, 2024 | 1.3500 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 109,500 |
| Aug 29, 2024 | 1.4900 | 1.4900 | 1.3100 | 1.3300 | 1.3300 | 165,400 |
| Aug 28, 2024 | 1.6400 | 1.6400 | 1.4400 | 1.4600 | 1.4600 | 169,900 |
| Aug 27, 2024 | 1.6700 | 1.7100 | 1.5500 | 1.5700 | 1.5700 | 142,900 |
| Aug 26, 2024 | 1.7200 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 67,800 |
| Aug 23, 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 54,800 |
| Aug 22, 2024 | 1.8600 | 1.8600 | 1.7400 | 1.7500 | 1.7500 | 43,000 |
| Aug 21, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 91,200 |
| Aug 20, 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7000 | 1.7000 | 50,700 |
| Aug 19, 2024 | 1.7000 | 1.8500 | 1.6900 | 1.7200 | 1.7200 | 154,800 |
| Aug 16, 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 72,700 |
| Aug 15, 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 57,300 |
| Aug 14, 2024 | 1.7600 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 117,200 |
| Aug 13, 2024 | 1.7100 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 96,100 |
| Aug 12, 2024 | 1.7900 | 1.7900 | 1.6700 | 1.7000 | 1.7000 | 189,400 |
| Aug 9, 2024 | 1.8200 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 82,300 |
| Aug 8, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 112,000 |
| Aug 7, 2024 | 1.8900 | 1.9400 | 1.8100 | 1.8200 | 1.8200 | 86,100 |
| Aug 6, 2024 | 1.9100 | 1.9600 | 1.8600 | 1.9000 | 1.9000 | 117,200 |
| Aug 5, 2024 | 1.8800 | 1.9600 | 1.8100 | 1.8400 | 1.8400 | 147,500 |
| Aug 2, 2024 | 2.0900 | 2.0900 | 1.9700 | 2.0100 | 2.0100 | 111,700 |
| Aug 1, 2024 | 2.2200 | 2.2500 | 2.0100 | 2.0600 | 2.0600 | 317,700 |
| Jul 31, 2024 | 2.3000 | 2.3500 | 2.2100 | 2.3000 | 2.3000 | 245,900 |
| Jul 30, 2024 | 2.2500 | 2.4500 | 2.1000 | 2.4000 | 2.4000 | 537,200 |
| Jul 29, 2024 | 2.3100 | 2.3700 | 2.2000 | 2.2400 | 2.2400 | 136,800 |
| Jul 26, 2024 | 2.3100 | 2.3700 | 2.2800 | 2.3100 | 2.3100 | 56,400 |
| Jul 25, 2024 | 2.3600 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | 69,200 |
| Jul 24, 2024 | 2.4400 | 2.4400 | 2.2800 | 2.3400 | 2.3400 | 82,300 |
| Jul 23, 2024 | 2.3500 | 2.4300 | 2.3500 | 2.4100 | 2.4100 | 77,400 |
| Jul 22, 2024 | 2.4400 | 2.4400 | 2.3700 | 2.4000 | 2.4000 | 78,600 |
| Jul 19, 2024 | 2.5600 | 2.6400 | 2.4000 | 2.4400 | 2.4400 | 178,700 |
| Jul 18, 2024 | 2.6000 | 2.7000 | 2.5500 | 2.5700 | 2.5700 | 93,000 |
| Jul 17, 2024 | 2.5900 | 2.7600 | 2.5800 | 2.5800 | 2.5800 | 150,600 |
| Jul 16, 2024 | 2.7300 | 2.7600 | 2.6200 | 2.6800 | 2.6800 | 114,500 |
| Jul 15, 2024 | 2.7700 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 108,300 |
| Jul 12, 2024 | 2.7100 | 2.8900 | 2.7100 | 2.7700 | 2.7700 | 255,200 |
| Jul 11, 2024 | 2.7100 | 2.7600 | 2.6700 | 2.7100 | 2.7100 | 142,700 |
| Jul 10, 2024 | 2.7200 | 2.8000 | 2.6600 | 2.7000 | 2.7000 | 192,000 |
| Jul 9, 2024 | 2.6600 | 2.7400 | 2.4700 | 2.6600 | 2.6600 | 172,000 |
| Jul 8, 2024 | 3.3400 | 3.3400 | 2.6200 | 2.6500 | 2.6500 | 965,000 |
| Jul 5, 2024 | 2.7800 | 3.2400 | 2.7200 | 3.2000 | 3.2000 | 619,500 |
| Jul 3, 2024 | 2.7800 | 2.8400 | 2.7000 | 2.7600 | 2.7600 | 100,700 |
| Jul 2, 2024 | 2.7500 | 2.9000 | 2.7100 | 2.7200 | 2.7200 | 170,400 |
| Jul 1, 2024 | 2.5000 | 2.8900 | 2.5000 | 2.8000 | 2.8000 | 356,200 |
| Jun 28, 2024 | 2.4600 | 2.7700 | 2.4600 | 2.5700 | 2.5700 | 493,600 |
| Jun 27, 2024 | 2.4200 | 2.5400 | 2.3700 | 2.5200 | 2.5200 | 334,100 |
| Jun 26, 2024 | 2.2800 | 2.5200 | 2.2800 | 2.4300 | 2.4300 | 229,700 |
| Jun 25, 2024 | 2.3900 | 2.4300 | 2.3100 | 2.3100 | 2.3100 | 174,300 |
| Jun 24, 2024 | 2.3800 | 2.3900 | 2.2700 | 2.3900 | 2.3900 | 195,200 |
| Jun 21, 2024 | 2.3500 | 2.4900 | 2.3200 | 2.3400 | 2.3400 | 336,800 |
| Jun 20, 2024 | 2.3500 | 2.4300 | 2.2800 | 2.3500 | 2.3500 | 191,500 |
| Jun 18, 2024 | 2.2700 | 2.4200 | 2.2500 | 2.3600 | 2.3600 | 308,200 |
| Jun 17, 2024 | 2.3300 | 2.3500 | 2.2300 | 2.3100 | 2.3100 | 312,200 |
| Jun 14, 2024 | 2.3500 | 2.5000 | 2.3200 | 2.3800 | 2.3800 | 297,900 |
| Jun 13, 2024 | 2.4300 | 2.4800 | 2.3500 | 2.3500 | 2.3500 | 359,900 |
| Jun 12, 2024 | 2.5800 | 2.6300 | 2.5100 | 2.5200 | 2.5200 | 439,600 |
| Jun 11, 2024 | 2.9100 | 2.9200 | 2.5700 | 2.6700 | 2.6700 | 877,400 |
| Jun 10, 2024 | 2.6500 | 2.9100 | 2.5100 | 2.9100 | 2.9100 | 1,398,500 |
| Jun 7, 2024 | 2.4100 | 3.0800 | 2.4000 | 2.6400 | 2.6400 | 4,752,400 |
| Jun 6, 2024 | 2.2800 | 3.7800 | 2.2000 | 2.4000 | 2.4000 | 51,649,900 |
| Jun 5, 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0700 | 2.0700 | 373,600 |
| Jun 4, 2024 | 2.0200 | 2.2500 | 2.0000 | 2.1300 | 2.1300 | 525,800 |
| Jun 3, 2024 | 1.9700 | 2.1700 | 1.9100 | 2.0200 | 2.0200 | 548,700 |
| May 31, 2024 | 2.1100 | 2.1400 | 1.9600 | 1.9700 | 1.9700 | 378,800 |
| May 30, 2024 | 2.0200 | 2.1700 | 2.0000 | 2.1600 | 2.1600 | 450,900 |
| May 29, 2024 | 2.1800 | 2.1900 | 2.0000 | 2.0100 | 2.0100 | 515,500 |
| May 28, 2024 | 2.3200 | 2.3800 | 2.1600 | 2.1800 | 2.1800 | 612,100 |
| May 24, 2024 | 2.5100 | 2.5300 | 2.3400 | 2.3400 | 2.3400 | 492,300 |
| May 23, 2024 | 2.7300 | 2.7400 | 2.4500 | 2.5600 | 2.5600 | 568,700 |
| May 22, 2024 | 2.7100 | 2.7100 | 2.3000 | 2.5200 | 2.5200 | 954,200 |
Related Tickers
DTSS Datasea Inc.
2.2600
-3.00%
TAOP Taoping Inc.
0.2621
+0.77%
FAAS DigiAsia Corp.
0.4090
+8.98%
ZENA ZenaTech, Inc.
2.3000
-5.35%
CETX Cemtrex, Inc.
1.9000
-5.47%
CISO CISO Global Inc.
1.3100
-1.50%
APCX AppTech Payments Corp.
0.2058
0.00%
MLGO MicroAlgo Inc.
1.5700
+23.62%
ATCH AtlasClear Holdings, Inc.
0.2016
-11.19%
AISP Airship AI Holdings, Inc.
4.8500
-8.49%