NasdaqCM - Nasdaq Real Time Price USD
7.95
0.00
(0.00%)
As of April 14 at 4:00:02 PM EDT. Market Open.
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 14, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.95 | 339 |
| Apr 11, 2025 | 7.47 | 7.91 | 7.38 | 7.91 | 7.91 | 6,400 |
| Apr 10, 2025 | 7.07 | 7.76 | 7.07 | 7.30 | 7.30 | 20,500 |
| Apr 9, 2025 | 7.28 | 7.45 | 6.98 | 7.27 | 7.27 | 58,400 |
| Apr 8, 2025 | 6.98 | 7.54 | 6.67 | 6.82 | 6.82 | 78,400 |
| Apr 7, 2025 | 7.40 | 7.47 | 6.86 | 7.04 | 7.04 | 31,400 |
| Apr 4, 2025 | 7.13 | 7.47 | 6.95 | 7.47 | 7.47 | 17,400 |
| Apr 3, 2025 | 7.34 | 7.76 | 6.95 | 7.40 | 7.40 | 53,500 |
| Apr 2, 2025 | 8.02 | 8.06 | 7.00 | 7.38 | 7.38 | 33,000 |
| Apr 1, 2025 | 8.37 | 8.70 | 8.01 | 8.21 | 8.21 | 47,900 |
| Mar 31, 2025 | 6.50 | 8.20 | 6.50 | 7.98 | 7.98 | 90,500 |
| Mar 28, 2025 | 7.28 | 7.78 | 5.60 | 6.40 | 6.40 | 396,100 |
| Mar 27, 2025 | 7.25 | 8.20 | 6.47 | 7.41 | 7.41 | 299,700 |
| Mar 26, 2025 | 5.91 | 9.16 | 5.91 | 7.03 | 7.03 | 553,500 |
| Mar 25, 2025 | 6.70 | 6.84 | 5.59 | 5.96 | 5.96 | 192,100 |
| Mar 24, 2025 | 6.56 | 7.00 | 6.38 | 6.40 | 6.40 | 37,600 |
| Mar 21, 2025 | 6.36 | 7.89 | 5.40 | 6.55 | 6.55 | 93,400 |
| Mar 20, 2025 | 7.19 | 7.41 | 6.45 | 6.55 | 6.55 | 48,500 |
| Mar 19, 2025 | 7.66 | 8.33 | 6.95 | 7.10 | 7.10 | 84,500 |
| Mar 18, 2025 | 9.89 | 10.76 | 7.02 | 8.13 | 8.13 | 134,800 |
| Mar 17, 2025 | 8.40 | 10.97 | 7.62 | 10.08 | 10.08 | 226,700 |
| Mar 14, 2025 | 6.58 | 8.80 | 6.58 | 8.40 | 8.40 | 75,800 |
| Mar 13, 2025 | 5.65 | 6.50 | 5.65 | 6.45 | 6.45 | 12,000 |
| Mar 12, 2025 | 6.09 | 6.09 | 5.66 | 5.86 | 5.86 | 8,700 |
| Mar 11, 2025 | 5.55 | 5.98 | 5.44 | 5.96 | 5.96 | 15,100 |
| Mar 10, 2025 | 5.75 | 5.78 | 5.41 | 5.66 | 5.66 | 14,900 |
| Mar 7, 2025 | 5.40 | 5.80 | 5.40 | 5.73 | 5.73 | 12,100 |
| Mar 6, 2025 | 5.46 | 5.79 | 5.39 | 5.40 | 5.40 | 49,500 |
| Mar 5, 2025 | 4.73 | 6.16 | 4.70 | 5.65 | 5.65 | 198,400 |
| Mar 4, 2025 | 4.20 | 5.04 | 3.90 | 5.00 | 5.00 | 185,200 |
| Mar 3, 2025 | 4.60 | 4.67 | 4.19 | 4.19 | 4.19 | 16,600 |
| Feb 28, 2025 | 4.84 | 4.93 | 4.50 | 4.60 | 4.60 | 101,100 |
| Feb 27, 2025 | 4.18 | 4.86 | 4.18 | 4.56 | 4.56 | 180,300 |
| Feb 26, 2025 | 4.00 | 4.93 | 3.97 | 4.25 | 4.25 | 401,100 |
| Feb 25, 2025 | 4.11 | 4.44 | 3.92 | 4.05 | 4.05 | 481,800 |
| Feb 24, 2025 | 4.00 | 4.19 | 3.75 | 4.11 | 4.11 | 129,400 |
| Feb 21, 2025 | 4.10 | 4.43 | 3.87 | 3.95 | 3.95 | 506,500 |
| Feb 20, 2025 | 4.11 | 4.20 | 3.90 | 4.11 | 4.11 | 19,700 |
| Feb 19, 2025 | 3.99 | 4.37 | 3.80 | 4.13 | 4.13 | 103,200 |
| Feb 18, 2025 | 4.19 | 4.20 | 3.75 | 3.80 | 3.80 | 117,200 |
| Feb 14, 2025 | 4.25 | 4.39 | 3.94 | 4.09 | 4.09 | 72,600 |
| Feb 13, 2025 | 3.75 | 4.17 | 3.71 | 3.97 | 3.97 | 183,300 |
| Feb 12, 2025 | 3.70 | 3.97 | 3.70 | 3.72 | 3.72 | 182,200 |
| Feb 11, 2025 | 4.10 | 4.10 | 3.76 | 3.76 | 3.76 | 306,200 |
| Feb 10, 2025 | 4.25 | 4.50 | 3.80 | 4.20 | 4.20 | 315,900 |
| Feb 7, 2025 | 3.71 | 5.12 | 3.70 | 5.12 | 5.12 | 1,890,700 |
| Feb 6, 2025 | 3.74 | 4.18 | 3.70 | 3.76 | 3.76 | 626,900 |
| Feb 5, 2025 | 4.39 | 5.32 | 3.81 | 3.84 | 3.84 | 1,960,300 |