4.5448
+0.2948
+(6.94%)
At close: February 18 at 4:00:00 PM EST
4.5700
+0.03
+(0.55%)
After hours: February 18 at 5:47:24 PM EST
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 |
|---|---|---|---|---|---|---|
| Feb 18, 2025 | 4.3900 | 4.7300 | 4.2000 | 4.5448 | 4.5448 | 509,109 |
| Feb 14, 2025 | 4.1000 | 4.3500 | 4.0100 | 4.2500 | 4.2500 | 761,900 |
| Feb 13, 2025 | 4.4000 | 4.4500 | 3.8000 | 4.2200 | 4.2200 | 475,000 |
| Feb 12, 2025 | 4.2800 | 4.3200 | 4.1400 | 4.2500 | 4.2500 | 113,600 |
| Feb 11, 2025 | 4.1580 | 4.3000 | 4.1000 | 4.2000 | 4.2000 | 98,400 |
| Feb 10, 2025 | 4.2000 | 4.3200 | 4.1500 | 4.2300 | 4.2300 | 219,700 |
| Feb 7, 2025 | 4.0100 | 4.2300 | 4.0100 | 4.1500 | 4.1500 | 312,000 |
| Feb 6, 2025 | 4.1000 | 4.3500 | 4.1000 | 4.1100 | 4.1100 | 2,018,400 |
Related Tickers
HIT Health In Tech, Inc.
6.37
+6.70%
MASK 3 E Network Technology Group Limited
2.6800
-3.60%
ULY Urgent.ly Inc.
0.4850
-6.91%
ALIF Artificial Life, Inc.
0.0001
0.00%
SWVLW Swvl Holdings Corp.
0.0175
-5.41%
STEC Santech Holdings Limited
0.5666
-6.61%
KS7.SG Kingsoft Cloud Holdings Ltd
18.00
-6.25%
WCT Wellchange Holdings Company Limited
2.4700
+13.30%
NTCL NetClass Technology Inc
7.32
-7.22%
WAST Waste Energy Corp.
0.0201
+91.43%