5.80
0.00
(0.00%)
At close: April 11 at 3:59:57 PM EDT
5.95
+0.15
+(2.59%)
After hours: April 11 at 7:58:16 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 5.81 | 6.19 | 4.80 | 5.80 | 5.80 | 138,400 |
| Apr 10, 2025 | 6.55 | 6.97 | 5.51 | 5.80 | 5.80 | 156,900 |
| Apr 9, 2025 | 7.70 | 13.00 | 6.30 | 7.80 | 7.80 | 2,951,200 |
| Apr 8, 2025 | 6.14 | 8.12 | 5.80 | 6.42 | 6.42 | 274,300 |
| Apr 7, 2025 | 5.86 | 6.44 | 5.75 | 6.00 | 6.00 | 21,900 |
| Apr 4, 2025 | 6.38 | 6.89 | 5.80 | 6.31 | 6.31 | 25,400 |
| Apr 3, 2025 | 6.90 | 6.95 | 6.37 | 6.59 | 6.59 | 11,300 |
| Apr 2, 2025 | 6.82 | 7.33 | 6.50 | 6.89 | 6.89 | 30,400 |
| Apr 1, 2025 | 7.40 | 8.18 | 6.91 | 7.31 | 7.31 | 42,700 |
| Mar 31, 2025 | 6.67 | 7.33 | 6.66 | 7.33 | 7.33 | 22,000 |
| Mar 28, 2025 | 7.11 | 7.18 | 6.81 | 7.08 | 7.08 | 6,500 |
| Mar 27, 2025 | 7.20 | 7.65 | 6.60 | 7.06 | 7.06 | 40,800 |
| Mar 26, 2025 | 7.41 | 7.59 | 6.85 | 7.08 | 7.08 | 20,800 |
| Mar 25, 2025 | 7.34 | 7.97 | 7.32 | 7.42 | 7.42 | 12,800 |
| Mar 24, 2025 | 7.48 | 7.48 | 7.05 | 7.45 | 7.45 | 17,000 |
| Mar 21, 2025 | 8.00 | 8.07 | 7.12 | 7.40 | 7.40 | 23,400 |
| Mar 20, 2025 | 7.75 | 8.59 | 7.39 | 7.83 | 7.83 | 49,300 |
| Mar 19, 2025 | 8.86 | 8.86 | 7.55 | 7.81 | 7.81 | 33,000 |
| Mar 18, 2025 | 7.45 | 9.35 | 7.45 | 8.87 | 8.87 | 43,000 |
| Mar 17, 2025 | 6.87 | 8.22 | 6.87 | 7.46 | 7.46 | 28,800 |
| Mar 14, 2025 | 6.32 | 8.60 | 6.32 | 7.63 | 7.63 | 68,200 |
| Mar 13, 2025 | 5.86 | 6.98 | 5.60 | 6.26 | 6.26 | 51,200 |
| Mar 12, 2025 | 6.32 | 6.45 | 5.20 | 5.98 | 5.98 | 33,900 |
| Mar 11, 2025 | 6.53 | 8.47 | 6.05 | 6.32 | 6.32 | 86,400 |
| Mar 10, 2025 | 6.94 | 6.94 | 6.06 | 6.06 | 6.06 | 11,100 |
| Mar 7, 2025 | 7.16 | 7.49 | 6.55 | 7.00 | 7.00 | 26,600 |
| Mar 6, 2025 | 8.10 | 8.25 | 7.10 | 7.16 | 7.16 | 32,300 |
| Mar 5, 2025 | 7.43 | 9.00 | 7.43 | 7.66 | 7.66 | 109,300 |
| Mar 4, 2025 | 8.21 | 8.49 | 7.38 | 7.44 | 7.44 | 13,600 |
| Mar 3, 2025 | 8.80 | 9.10 | 8.21 | 8.21 | 8.21 | 9,900 |
| Feb 28, 2025 | 10.24 | 10.82 | 7.25 | 8.12 | 8.12 | 61,000 |
| Feb 27, 2025 | 10.00 | 11.00 | 9.22 | 9.22 | 9.22 | 6,700 |
| Feb 26, 2025 | 10.71 | 12.03 | 10.50 | 11.55 | 11.55 | 18,600 |
| Feb 25, 2025 | 13.11 | 13.99 | 10.83 | 11.22 | 11.22 | 29,500 |
| Feb 24, 2025 | 10.03 | 13.60 | 10.02 | 13.34 | 13.34 | 84,800 |
| Feb 21, 2025 | 13.98 | 13.98 | 10.02 | 10.02 | 10.02 | 52,200 |
| Feb 20, 2025 | 13.97 | 15.00 | 12.10 | 13.52 | 13.52 | 36,300 |
| Feb 19, 2025 | 15.90 | 18.04 | 13.05 | 13.50 | 13.50 | 135,300 |
| Feb 18, 2025 | 17.71 | 18.50 | 12.01 | 13.50 | 13.50 | 44,800 |
| Feb 14, 2025 | 20.15 | 20.15 | 15.74 | 16.10 | 16.10 | 27,300 |
| Feb 13, 2025 | 22.85 | 22.85 | 18.10 | 18.74 | 18.74 | 23,500 |
| Feb 12, 2025 | 21.63 | 21.64 | 18.07 | 20.42 | 20.42 | 18,600 |
| Feb 11, 2025 | 22.08 | 23.98 | 20.21 | 20.22 | 20.22 | 20,600 |
| Feb 10, 2025 | 30.30 | 30.30 | 19.03 | 21.63 | 21.63 | 51,600 |
| Feb 7, 2025 | 31.55 | 31.56 | 26.28 | 27.89 | 27.89 | 33,600 |
| Feb 6, 2025 | 30.20 | 31.00 | 27.50 | 28.41 | 28.41 | 27,800 |
| Feb 5, 2025 | 30.58 | 35.00 | 27.00 | 28.92 | 28.92 | 74,000 |
| Feb 4, 2025 | 31.95 | 39.35 | 28.91 | 30.51 | 30.51 | 206,200 |
| Feb 3, 2025 | 26.37 | 33.79 | 23.75 | 27.12 | 27.12 | 214,900 |
| Jan 31, 2025 | 17.96 | 48.26 | 16.00 | 23.97 | 23.97 | 895,500 |
| Jan 30, 2025 | 22.64 | 23.85 | 15.00 | 16.53 | 16.53 | 217,100 |
| Jan 29, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Jan 28, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jan 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jan 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Related Tickers
FITY Fifty 1 Labs, Inc.
0.0041
-4.65%
SNTG Sentage Holdings Inc.
1.6300
+1.24%
SEZL Sezzle Inc.
38.61
+6.01%
LPRO Open Lending Corporation
0.8486
-2.33%
QFIN Qifu Technology, Inc.
36.37
-0.98%
GDOT Green Dot Corporation
7.33
+1.24%
UPST Upstart Holdings, Inc.
38.99
+1.14%
MCVT Mill City Ventures III, Ltd.
1.4200
+5.19%
LX LexinFintech Holdings Ltd.
6.66
-1.91%
LMFA LM Funding America, Inc.
1.1700
+7.34%