NasdaqCM - Delayed Quote USD
Giftify, Inc. (GIFT)
1.5900
-0.0100
(-0.62%)
At close: June 10 at 4:00:01 PM EDT
1.6400
+0.05
+(3.14%)
After hours: June 10 at 5:26:06 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 10, 2025 | 1.5600 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 20,200 |
| Jun 9, 2025 | 1.6800 | 1.6900 | 1.5300 | 1.6000 | 1.6000 | 43,900 |
| Jun 6, 2025 | 1.6400 | 1.7090 | 1.5600 | 1.6800 | 1.6800 | 81,900 |
| Jun 5, 2025 | 1.7800 | 1.8000 | 1.6000 | 1.6900 | 1.6900 | 573,600 |
| Jun 4, 2025 | 1.6900 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 68,800 |
| Jun 3, 2025 | 1.7000 | 1.7540 | 1.6600 | 1.6800 | 1.6800 | 21,700 |
| Jun 2, 2025 | 1.7600 | 1.7900 | 1.6600 | 1.6900 | 1.6900 | 22,600 |
| May 30, 2025 | 1.7900 | 1.7900 | 1.6600 | 1.7500 | 1.7500 | 22,000 |
| May 29, 2025 | 1.7200 | 1.7900 | 1.7100 | 1.7400 | 1.7400 | 17,200 |
| May 28, 2025 | 1.7900 | 1.8800 | 1.7140 | 1.7200 | 1.7200 | 36,900 |
| May 27, 2025 | 1.8100 | 1.9400 | 1.7900 | 1.7900 | 1.7900 | 19,700 |
| May 23, 2025 | 1.8000 | 1.9500 | 1.7700 | 1.8100 | 1.8100 | 38,200 |
| May 22, 2025 | 1.8100 | 1.9530 | 1.8000 | 1.8000 | 1.8000 | 32,300 |
| May 21, 2025 | 1.9100 | 1.9600 | 1.8100 | 1.8300 | 1.8300 | 54,700 |
| May 20, 2025 | 1.9300 | 2.0800 | 1.8600 | 1.9000 | 1.9000 | 139,800 |
| May 19, 2025 | 1.8500 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 66,000 |
| May 16, 2025 | 1.7900 | 1.8900 | 1.7900 | 1.8100 | 1.8100 | 35,800 |
| May 15, 2025 | 1.7400 | 1.8420 | 1.7400 | 1.7900 | 1.7900 | 20,300 |
| May 14, 2025 | 1.8300 | 1.8770 | 1.7800 | 1.7800 | 1.7800 | 27,600 |
| May 13, 2025 | 1.7800 | 1.9200 | 1.7500 | 1.8900 | 1.8900 | 71,300 |
| May 12, 2025 | 1.7100 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 16,300 |
| May 9, 2025 | 1.7400 | 1.7650 | 1.7300 | 1.7300 | 1.7300 | 7,200 |
| May 8, 2025 | 1.7200 | 1.7780 | 1.7200 | 1.7700 | 1.7700 | 6,600 |
| May 7, 2025 | 1.7100 | 1.7550 | 1.7100 | 1.7260 | 1.7260 | 8,900 |
| May 6, 2025 | 1.6700 | 1.7980 | 1.6700 | 1.7250 | 1.7250 | 38,600 |
| May 5, 2025 | 1.7100 | 1.7450 | 1.6770 | 1.6770 | 1.6770 | 23,200 |
| May 2, 2025 | 1.7200 | 1.8320 | 1.7100 | 1.7100 | 1.7100 | 8,900 |
| May 1, 2025 | 1.7200 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 6,000 |
| Apr 30, 2025 | 1.7000 | 1.8050 | 1.7000 | 1.7200 | 1.7200 | 11,900 |
| Apr 29, 2025 | 1.7700 | 1.8600 | 1.7000 | 1.7000 | 1.7000 | 25,500 |
| Apr 28, 2025 | 1.7580 | 1.7900 | 1.6800 | 1.7900 | 1.7900 | 39,700 |
| Apr 25, 2025 | 1.8300 | 1.9400 | 1.7200 | 1.7500 | 1.7500 | 34,300 |
| Apr 24, 2025 | 1.7100 | 1.9000 | 1.7100 | 1.8500 | 1.8500 | 61,900 |
| Apr 23, 2025 | 1.7500 | 1.8830 | 1.7200 | 1.7500 | 1.7500 | 7,100 |
| Apr 22, 2025 | 1.7100 | 1.8690 | 1.7000 | 1.7400 | 1.7400 | 23,400 |
| Apr 21, 2025 | 1.7800 | 1.8300 | 1.6900 | 1.7100 | 1.7100 | 23,300 |
| Apr 17, 2025 | 1.7000 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 10,400 |
| Apr 16, 2025 | 1.7600 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 31,000 |
| Apr 15, 2025 | 1.8100 | 1.8950 | 1.7400 | 1.8000 | 1.8000 | 64,300 |
| Apr 14, 2025 | 1.8900 | 1.9400 | 1.7900 | 1.8300 | 1.8300 | 19,300 |
| Apr 11, 2025 | 1.8300 | 1.9400 | 1.8300 | 1.8950 | 1.8950 | 15,100 |
| Apr 10, 2025 | 1.9300 | 1.9350 | 1.8200 | 1.8300 | 1.8300 | 29,000 |
| Apr 9, 2025 | 1.8500 | 1.9500 | 1.8200 | 1.9400 | 1.9400 | 80,500 |
| Apr 8, 2025 | 1.8200 | 1.9800 | 1.7300 | 1.8100 | 1.8100 | 34,700 |
| Apr 7, 2025 | 1.7500 | 2.0100 | 1.7500 | 1.8100 | 1.8100 | 45,900 |
| Apr 4, 2025 | 1.8000 | 1.9000 | 1.7700 | 1.8600 | 1.8600 | 67,500 |
| Apr 3, 2025 | 1.8000 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 38,800 |
| Apr 2, 2025 | 1.9000 | 1.9800 | 1.8560 | 1.8900 | 1.8900 | 108,900 |
| Apr 1, 2025 | 1.9900 | 2.1790 | 1.8600 | 1.9100 | 1.9100 | 74,900 |
| Mar 31, 2025 | 2.1700 | 2.3300 | 1.9620 | 2.0000 | 2.0000 | 80,800 |
| Mar 28, 2025 | 2.1000 | 2.3760 | 2.0800 | 2.1700 | 2.1700 | 197,900 |
| Mar 27, 2025 | 2.0800 | 2.1760 | 2.0800 | 2.1000 | 2.1000 | 98,900 |
| Mar 26, 2025 | 2.0000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 108,900 |
| Mar 25, 2025 | 2.0500 | 2.1500 | 1.9500 | 2.0000 | 2.0000 | 210,900 |
| Mar 24, 2025 | 1.8300 | 2.0500 | 1.8000 | 2.0300 | 2.0300 | 35,300 |
| Mar 21, 2025 | 1.7800 | 1.9800 | 1.7600 | 1.8800 | 1.8800 | 155,800 |
| Mar 20, 2025 | 1.9200 | 2.0450 | 1.7900 | 1.8100 | 1.8100 | 61,700 |
| Mar 19, 2025 | 1.9600 | 2.1800 | 1.9370 | 1.9500 | 1.9500 | 107,700 |
| Mar 18, 2025 | 2.2000 | 2.2000 | 1.9000 | 1.9300 | 1.9300 | 171,500 |
| Mar 17, 2025 | 1.8800 | 2.0700 | 1.7970 | 1.9700 | 1.9700 | 262,400 |
| Mar 14, 2025 | 1.7400 | 1.8400 | 1.6300 | 1.8000 | 1.8000 | 50,000 |
| Mar 13, 2025 | 1.8100 | 1.8500 | 1.6200 | 1.6300 | 1.6300 | 68,300 |
| Mar 12, 2025 | 2.0300 | 2.0680 | 1.7200 | 1.7500 | 1.7500 | 133,100 |
| Mar 11, 2025 | 1.8700 | 1.9400 | 1.8000 | 1.8400 | 1.8400 | 87,600 |
| Mar 10, 2025 | 2.0900 | 2.0900 | 1.7900 | 1.8700 | 1.8700 | 114,700 |
| Mar 7, 2025 | 2.0100 | 2.2000 | 1.9900 | 2.0500 | 2.0500 | 218,400 |
| Mar 6, 2025 | 1.9700 | 2.1800 | 1.9000 | 2.0400 | 2.0400 | 133,900 |
| Mar 5, 2025 | 1.7300 | 2.0190 | 1.7300 | 1.9600 | 1.9600 | 190,500 |
| Mar 4, 2025 | 1.8200 | 1.8900 | 1.5500 | 1.7250 | 1.7250 | 186,100 |
| Mar 3, 2025 | 1.8300 | 1.8900 | 1.5800 | 1.7600 | 1.7600 | 219,400 |
| Feb 28, 2025 | 1.5600 | 1.7100 | 1.5400 | 1.7100 | 1.7100 | 91,300 |
| Feb 27, 2025 | 1.5000 | 1.5350 | 1.4300 | 1.5200 | 1.5200 | 52,000 |
| Feb 26, 2025 | 1.5000 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 28,900 |
| Feb 25, 2025 | 1.4700 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 27,300 |
| Feb 24, 2025 | 1.4500 | 1.4520 | 1.3500 | 1.4100 | 1.4100 | 84,800 |
| Feb 21, 2025 | 1.4600 | 1.5400 | 1.3400 | 1.3800 | 1.3800 | 112,000 |
| Feb 20, 2025 | 1.5100 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 192,700 |
| Feb 19, 2025 | 1.4800 | 1.4800 | 1.3000 | 1.3650 | 1.3650 | 75,800 |
| Feb 18, 2025 | 1.5200 | 1.5300 | 1.3700 | 1.4300 | 1.4300 | 111,200 |
| Feb 14, 2025 | 1.5000 | 1.5090 | 1.3700 | 1.4500 | 1.4500 | 186,000 |
| Feb 13, 2025 | 1.3400 | 1.5000 | 1.2800 | 1.4900 | 1.4900 | 212,000 |
| Feb 12, 2025 | 1.2000 | 1.3000 | 1.1500 | 1.2900 | 1.2900 | 154,100 |
| Feb 11, 2025 | 1.1100 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 57,600 |
| Feb 10, 2025 | 1.1500 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 58,700 |
| Feb 7, 2025 | 1.1500 | 1.1990 | 1.1100 | 1.1300 | 1.1300 | 97,800 |
| Feb 6, 2025 | 1.1510 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 23,000 |
| Feb 5, 2025 | 1.1600 | 1.3400 | 1.0400 | 1.1000 | 1.1000 | 208,700 |
| Feb 4, 2025 | 0.9400 | 1.1000 | 0.9300 | 1.0700 | 1.0700 | 104,700 |
| Feb 3, 2025 | 0.9000 | 0.9250 | 0.8700 | 0.9200 | 0.9200 | 43,800 |
| Jan 31, 2025 | 0.8700 | 0.9220 | 0.8200 | 0.9000 | 0.9000 | 234,000 |
| Jan 30, 2025 | 0.9500 | 0.9500 | 0.8600 | 0.9380 | 0.9380 | 72,700 |
| Jan 29, 2025 | 0.9300 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 58,500 |
| Jan 28, 2025 | 0.9300 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 45,900 |
| Jan 27, 2025 | 0.9600 | 0.9900 | 0.9200 | 0.9290 | 0.9290 | 55,700 |
| Jan 24, 2025 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 132,500 |
| Jan 23, 2025 | 1.0000 | 1.0200 | 0.9600 | 0.9950 | 0.9950 | 47,200 |
| Jan 22, 2025 | 1.0300 | 1.0300 | 0.9800 | 0.9960 | 0.9960 | 244,900 |
| Jan 21, 2025 | 1.0200 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 77,800 |
| Jan 17, 2025 | 1.0440 | 1.0440 | 0.9700 | 1.0300 | 1.0300 | 84,500 |
| Jan 16, 2025 | 1.0400 | 1.0990 | 1.0000 | 1.0100 | 1.0100 | 245,700 |
| Jan 15, 2025 | 0.9400 | 1.0900 | 0.8550 | 1.0400 | 1.0400 | 597,600 |
| Jan 14, 2025 | 1.3400 | 1.4550 | 1.2500 | 1.4500 | 1.4500 | 39,900 |
| Jan 13, 2025 | 1.2930 | 1.3500 | 1.2100 | 1.3300 | 1.3300 | 36,400 |
| Jan 10, 2025 | 1.1600 | 1.3000 | 1.1300 | 1.2990 | 1.2990 | 84,800 |
| Jan 8, 2025 | 1.3700 | 1.3700 | 1.1600 | 1.2000 | 1.2000 | 38,300 |
| Jan 7, 2025 | 1.0400 | 1.3500 | 1.0400 | 1.1800 | 1.1800 | 50,800 |
| Jan 6, 2025 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 26,400 |
| Jan 3, 2025 | 1.0200 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 20,100 |
| Jan 2, 2025 | 1.0900 | 1.0900 | 0.9870 | 1.0540 | 1.0540 | 74,800 |
| Dec 31, 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 23,200 |
| Dec 30, 2024 | 1.0500 | 1.0890 | 1.0000 | 1.0500 | 1.0500 | 17,400 |
| Dec 27, 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 55,600 |
| Dec 26, 2024 | 1.0700 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 53,000 |
| Dec 24, 2024 | 1.0550 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 27,300 |
| Dec 23, 2024 | 1.0700 | 1.1000 | 0.9200 | 1.0200 | 1.0200 | 186,100 |
| Dec 20, 2024 | 1.0300 | 1.0900 | 1.0020 | 1.0800 | 1.0800 | 35,200 |
| Dec 19, 2024 | 1.2500 | 1.2600 | 1.0000 | 1.0050 | 1.0050 | 33,100 |
| Dec 18, 2024 | 1.2700 | 1.3800 | 1.2100 | 1.2100 | 1.2100 | 9,500 |
| Dec 17, 2024 | 1.3000 | 1.3900 | 1.2300 | 1.2300 | 1.2300 | 18,800 |
| Dec 16, 2024 | 1.4040 | 1.4040 | 1.3000 | 1.3100 | 1.3100 | 8,900 |
| Dec 13, 2024 | 1.4700 | 1.4700 | 1.3250 | 1.4400 | 1.4400 | 5,000 |
| Dec 12, 2024 | 1.3980 | 1.4300 | 1.3000 | 1.3100 | 1.3100 | 6,400 |
| Dec 11, 2024 | 1.3900 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 20,800 |
| Dec 10, 2024 | 1.4000 | 1.4900 | 1.3000 | 1.4000 | 1.4000 | 165,900 |
| Dec 9, 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4300 | 1.4300 | 34,800 |
| Dec 6, 2024 | 1.6000 | 1.6200 | 1.4000 | 1.4800 | 1.4800 | 34,000 |
| Dec 5, 2024 | 1.6230 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 5,300 |
| Dec 4, 2024 | 1.5400 | 1.6400 | 1.4800 | 1.6400 | 1.6400 | 27,100 |
| Dec 3, 2024 | 1.6700 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 16,400 |
| Dec 2, 2024 | 1.5500 | 1.6400 | 1.5200 | 1.5800 | 1.5800 | 7,700 |
| Nov 29, 2024 | 1.5600 | 1.6390 | 1.4300 | 1.4300 | 1.4300 | 17,900 |
| Nov 27, 2024 | 1.3100 | 1.6800 | 1.3100 | 1.5500 | 1.5500 | 49,100 |
| Nov 26, 2024 | 1.3300 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 10,800 |
| Nov 25, 2024 | 1.3800 | 1.3800 | 1.3360 | 1.3500 | 1.3500 | 11,000 |
| Nov 22, 2024 | 1.4000 | 1.4790 | 1.2870 | 1.3000 | 1.3000 | 68,000 |
| Nov 21, 2024 | 1.6400 | 1.6800 | 1.4200 | 1.4800 | 1.4800 | 32,700 |
| Nov 20, 2024 | 1.5400 | 1.6900 | 1.4900 | 1.6900 | 1.6900 | 3,800 |
| Nov 19, 2024 | 1.5950 | 1.6850 | 1.5300 | 1.6100 | 1.6100 | 3,700 |
| Nov 18, 2024 | 1.5300 | 1.6900 | 1.4400 | 1.6300 | 1.6300 | 45,400 |
| Nov 15, 2024 | 1.7060 | 1.7060 | 1.4800 | 1.5600 | 1.5600 | 12,100 |
| Nov 14, 2024 | 1.6400 | 1.7700 | 1.4850 | 1.6830 | 1.6830 | 39,400 |
| Nov 13, 2024 | 1.8410 | 1.8430 | 1.3800 | 1.6000 | 1.6000 | 78,900 |
| Nov 12, 2024 | 1.8000 | 1.9800 | 1.4400 | 1.6900 | 1.6900 | 78,100 |
| Nov 11, 2024 | 1.7300 | 1.9000 | 1.6050 | 1.7900 | 1.7900 | 42,700 |
| Nov 8, 2024 | 1.7200 | 2.0300 | 1.6000 | 1.6100 | 1.6100 | 185,200 |
| Nov 7, 2024 | 1.4600 | 1.8350 | 1.4600 | 1.7400 | 1.7400 | 72,200 |
| Nov 6, 2024 | 1.3600 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 20,600 |
| Nov 5, 2024 | 1.2900 | 1.4900 | 1.2900 | 1.4200 | 1.4200 | 11,100 |
| Nov 4, 2024 | 1.4700 | 1.4700 | 1.3100 | 1.3300 | 1.3300 | 48,800 |
| Nov 1, 2024 | 1.4600 | 1.6950 | 1.4500 | 1.5000 | 1.5000 | 10,900 |
| Oct 31, 2024 | 1.4500 | 1.5850 | 1.4500 | 1.5500 | 1.5500 | 8,700 |
| Oct 30, 2024 | 1.7000 | 1.7000 | 1.4700 | 1.5500 | 1.5500 | 12,300 |
| Oct 29, 2024 | 1.7200 | 1.7300 | 1.4300 | 1.7300 | 1.7300 | 60,700 |
| Oct 28, 2024 | 1.7000 | 1.7160 | 1.6700 | 1.6700 | 1.6700 | 7,700 |
| Oct 25, 2024 | 1.6100 | 1.8400 | 1.6000 | 1.6700 | 1.6700 | 72,100 |
| Oct 24, 2024 | 1.5300 | 1.6750 | 1.5300 | 1.6400 | 1.6400 | 16,000 |
| Oct 23, 2024 | 1.4900 | 1.5300 | 1.4310 | 1.5300 | 1.5300 | 13,900 |
| Oct 22, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 13,900 |
| Oct 21, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 3,700 |
| Oct 18, 2024 | 1.6850 | 1.7780 | 1.4400 | 1.4900 | 1.4900 | 18,700 |
| Oct 17, 2024 | 1.4900 | 1.6200 | 1.4900 | 1.5900 | 1.5900 | 8,800 |
| Oct 16, 2024 | 1.4200 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 11,000 |
| Oct 15, 2024 | 1.4200 | 1.6250 | 1.4200 | 1.4200 | 1.4200 | 11,900 |
| Oct 14, 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 18,600 |
| Oct 11, 2024 | 1.4200 | 1.5400 | 1.4200 | 1.4200 | 1.4200 | 55,800 |
| Oct 10, 2024 | 1.4780 | 1.5400 | 1.3000 | 1.4300 | 1.4300 | 91,000 |
| Oct 9, 2024 | 1.4100 | 1.6120 | 1.4100 | 1.4500 | 1.4500 | 51,500 |
| Oct 8, 2024 | 1.7500 | 1.8900 | 1.2600 | 1.3500 | 1.3500 | 93,200 |
| Oct 7, 2024 | 2.0020 | 2.0020 | 1.5300 | 1.6500 | 1.6500 | 94,200 |
| Oct 4, 2024 | 1.9500 | 2.1400 | 1.8000 | 1.8700 | 1.8700 | 51,100 |
| Oct 3, 2024 | 1.8700 | 2.2800 | 1.8700 | 1.9900 | 1.9900 | 44,600 |
| Oct 2, 2024 | 2.1200 | 2.5400 | 1.8300 | 1.9300 | 1.9300 | 139,700 |
| Oct 1, 2024 | 1.7500 | 2.1650 | 1.7500 | 2.0000 | 2.0000 | 79,800 |
| Sep 30, 2024 | 1.8700 | 2.2090 | 1.7140 | 1.8300 | 1.8300 | 40,900 |
| Sep 27, 2024 | 2.1300 | 2.2300 | 1.5500 | 1.9300 | 1.9300 | 84,400 |
| Sep 26, 2024 | 2.7500 | 2.7800 | 2.0350 | 2.2000 | 2.2000 | 44,300 |
| Sep 25, 2024 | 2.7800 | 2.9900 | 2.5000 | 2.5100 | 2.5100 | 13,200 |
| Sep 24, 2024 | 3.2690 | 3.2690 | 2.5100 | 2.5200 | 2.5200 | 13,400 |
| Sep 23, 2024 | 3.5100 | 3.7500 | 2.8150 | 2.9100 | 2.9100 | 14,900 |
| Sep 20, 2024 | 3.6440 | 3.8630 | 3.3500 | 3.5800 | 3.5800 | 209,200 |
| Sep 19, 2024 | 3.5500 | 3.7200 | 3.0800 | 3.5000 | 3.5000 | 17,200 |
| Sep 18, 2024 | 3.6900 | 3.7100 | 3.3400 | 3.4500 | 3.4500 | 36,600 |
| Sep 17, 2024 | 3.6140 | 3.6400 | 3.2300 | 3.5600 | 3.5600 | 24,500 |
| Sep 16, 2024 | 3.3400 | 3.7800 | 3.3400 | 3.5000 | 3.5000 | 21,200 |
| Sep 13, 2024 | 3.6700 | 3.6900 | 3.1000 | 3.5600 | 3.5600 | 33,800 |
| Sep 12, 2024 | 3.9300 | 3.9300 | 3.1900 | 3.4600 | 3.4600 | 28,000 |
| Sep 11, 2024 | 3.1100 | 3.4100 | 3.0700 | 3.3800 | 3.3800 | 27,600 |
| Sep 10, 2024 | 3.1700 | 3.3100 | 2.8600 | 3.2550 | 3.2550 | 70,800 |
| Sep 9, 2024 | 2.9900 | 3.3000 | 2.7300 | 3.0800 | 3.0800 | 70,200 |
| Sep 6, 2024 | 2.8200 | 3.2000 | 2.7200 | 2.8800 | 2.8800 | 6,400 |
| Sep 5, 2024 | 2.9200 | 3.1400 | 2.7800 | 2.7800 | 2.7800 | 6,800 |
| Sep 4, 2024 | 3.3500 | 3.3500 | 2.8600 | 2.9200 | 2.9200 | 8,200 |
| Sep 3, 2024 | 3.1000 | 3.4300 | 2.8000 | 3.2500 | 3.2500 | 9,100 |
| Aug 30, 2024 | 3.2500 | 3.4610 | 2.9600 | 2.9900 | 2.9900 | 20,400 |
| Aug 29, 2024 | 3.4300 | 3.8500 | 3.2000 | 3.4400 | 3.4400 | 21,100 |
| Aug 28, 2024 | 3.5300 | 3.9900 | 3.2750 | 3.4800 | 3.4800 | 58,500 |
| Aug 27, 2024 | 3.2500 | 4.1600 | 3.2000 | 3.5000 | 3.5000 | 90,100 |
| Aug 26, 2024 | 3.1200 | 3.3800 | 3.1200 | 3.2700 | 3.2700 | 2,700 |
| Aug 23, 2024 | 3.0500 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 1,400 |
| Aug 22, 2024 | 3.0800 | 3.1330 | 3.0400 | 3.1300 | 3.1300 | 800 |
| Aug 21, 2024 | 3.1200 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 7,300 |
| Aug 20, 2024 | 3.3510 | 3.3510 | 3.0500 | 3.1400 | 3.1400 | 2,500 |
| Aug 19, 2024 | 3.1200 | 3.2500 | 2.9500 | 2.9800 | 2.9800 | 3,100 |
| Aug 16, 2024 | 3.7900 | 3.8200 | 2.9440 | 3.1500 | 3.1500 | 9,200 |
| Aug 15, 2024 | 3.7500 | 3.8900 | 3.4000 | 3.5400 | 3.5400 | 5,900 |
| Aug 14, 2024 | 3.6600 | 3.8900 | 3.6500 | 3.7000 | 3.7000 | 1,300 |
| Aug 13, 2024 | 3.8200 | 3.8900 | 3.6010 | 3.8900 | 3.8900 | 3,700 |
| Aug 12, 2024 | 4.1500 | 4.1500 | 3.7000 | 3.8900 | 3.8900 | 4,100 |
| Aug 9, 2024 | 3.7000 | 3.8100 | 3.5500 | 3.7290 | 3.7290 | 4,600 |
| Aug 8, 2024 | 4.2200 | 4.2200 | 3.6500 | 3.8800 | 3.8800 | 12,500 |
| Aug 7, 2024 | 3.9670 | 3.9670 | 3.4600 | 3.7500 | 3.7500 | 8,700 |
| Aug 6, 2024 | 4.2200 | 4.2200 | 3.9000 | 3.9000 | 3.9000 | 700 |
| Aug 5, 2024 | 4.0300 | 4.0930 | 0.5000 | 4.0930 | 4.0930 | 7,000 |
| Aug 2, 2024 | 4.1100 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 4,700 |
| Aug 1, 2024 | 4.0000 | 4.1500 | 3.9500 | 4.1030 | 4.1030 | 5,000 |
| Jul 31, 2024 | 4.0000 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | 1,500 |
| Jul 30, 2024 | 4.0700 | 4.0700 | 4.0200 | 4.0200 | 4.0200 | 300 |
| Jul 29, 2024 | 4.0000 | 4.0850 | 4.0000 | 4.0850 | 4.0850 | 300 |
| Jul 26, 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| Jul 25, 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 100 |
| Jul 24, 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 2,300 |
| Jul 23, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 4,300 |
| Jul 22, 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 1,000 |
| Jul 19, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jul 18, 2024 | 4.0400 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 1,700 |
| Jul 17, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 100 |
| Jul 16, 2024 | 4.0370 | 4.0500 | 4.0370 | 4.0500 | 4.0500 | 300 |
| Jul 15, 2024 | 4.0300 | 4.0500 | 3.9800 | 4.0400 | 4.0400 | 2,800 |
| Jul 12, 2024 | 4.0300 | 4.0450 | 3.9400 | 4.0450 | 4.0450 | 1,100 |
| Jul 11, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 500 |
| Jul 10, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0370 | 4.0370 | 500 |
| Jul 9, 2024 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 9,400 |
| Jul 8, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jul 5, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jul 3, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jul 2, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jul 1, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jun 28, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 3,200 |
| Jun 27, 2024 | 4.0500 | 4.0760 | 3.9900 | 4.0000 | 4.0000 | 1,500 |
| Jun 26, 2024 | 3.9800 | 4.0700 | 3.9780 | 4.0700 | 4.0700 | 2,400 |
| Jun 25, 2024 | 4.0300 | 4.0300 | 4.0100 | 4.0100 | 4.0100 | 400 |
| Jun 24, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 100 |
| Jun 21, 2024 | 4.1800 | 4.2000 | 3.9950 | 4.0880 | 4.0880 | 5,000 |
| Jun 20, 2024 | 4.1000 | 4.1800 | 3.9380 | 4.1710 | 4.1710 | 6,300 |
| Jun 18, 2024 | 4.1000 | 4.1600 | 4.0000 | 4.1600 | 4.1600 | 4,200 |
| Jun 17, 2024 | 4.1750 | 4.1750 | 4.0800 | 4.1000 | 4.1000 | 1,600 |
| Jun 14, 2024 | 4.1700 | 4.1700 | 4.1200 | 4.1300 | 4.1300 | 2,300 |
| Jun 13, 2024 | 4.1400 | 4.1700 | 4.0000 | 4.1000 | 4.1000 | 14,800 |
| Jun 12, 2024 | 4.0900 | 4.1400 | 4.0200 | 4.1400 | 4.1400 | 1,400 |
| Jun 11, 2024 | 4.1300 | 4.1500 | 4.0970 | 4.1400 | 4.1400 | 2,600 |
Related Tickers
ONFO Onfolio Holdings, Inc.
1.0300
+4.02%
GIBO GIBO Holdings Limited
1.9750
+0.77%
MNY MoneyHero Limited
0.8340
+2.60%
DGLY Digital Ally, Inc.
3.2300
+7.31%
PODC PodcastOne, Inc.
1.9400
-3.00%
AREN The Arena Group Holdings, Inc.
4.9500
-0.60%
GITS Global Interactive Technologies, Inc.
1.7300
-8.47%
SEAT Vivid Seats Inc.
1.8200
+0.55%
SOGP Sound Group Inc.
1.7800
-8.25%
ZIP ZipRecruiter, Inc.
6.07
-4.71%