5.76
+0.08
+(1.41%)
At close: January 17 at 4:00:01 PM EST
5.71
-0.05
(-0.87%)
After hours: January 17 at 7:59:43 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.64 | 5.79 | 5.52 | 5.76 | 5.76 | 1,594,100 |
| Jan 16, 2025 | 5.66 | 5.82 | 5.53 | 5.68 | 5.68 | 575,100 |
| Jan 15, 2025 | 5.61 | 5.70 | 5.42 | 5.70 | 5.70 | 395,900 |
| Jan 14, 2025 | 5.34 | 5.65 | 5.19 | 5.59 | 5.59 | 380,500 |
| Jan 13, 2025 | 5.25 | 5.45 | 5.05 | 5.42 | 5.42 | 372,300 |
| Jan 10, 2025 | 5.40 | 5.80 | 5.03 | 5.19 | 5.19 | 2,299,400 |
| Jan 8, 2025 | 5.18 | 5.50 | 5.12 | 5.48 | 5.48 | 837,300 |
| Jan 7, 2025 | 5.16 | 5.37 | 4.90 | 5.18 | 5.18 | 701,300 |
| Jan 6, 2025 | 5.44 | 5.65 | 5.12 | 5.12 | 5.12 | 621,800 |
| Jan 3, 2025 | 5.44 | 5.50 | 5.16 | 5.34 | 5.34 | 566,800 |
| Jan 2, 2025 | 5.49 | 5.60 | 4.90 | 5.22 | 5.22 | 604,400 |
| Dec 31, 2024 | 5.50 | 5.54 | 5.22 | 5.36 | 5.36 | 39,000 |
| Dec 30, 2024 | 5.48 | 5.61 | 5.30 | 5.36 | 5.36 | 53,700 |
| Dec 27, 2024 | 5.36 | 5.77 | 5.21 | 5.46 | 5.46 | 44,600 |
| Dec 26, 2024 | 5.85 | 5.85 | 5.21 | 5.28 | 5.28 | 97,000 |
| Dec 24, 2024 | 4.92 | 5.91 | 4.82 | 5.50 | 5.50 | 323,800 |
| Dec 23, 2024 | 5.25 | 7.12 | 4.91 | 5.10 | 5.10 | 1,248,400 |
Related Tickers
ORKT Orangekloud Technology Inc.
1.1200
-72.14%
NTCL NetClass Technology Inc
9.19
+16.48%
YAAS Youxin Technology Ltd
3.6700
+0.27%
MASK 3 E Network Technology Group Limited
2.7600
+6.15%
TROO TROOPS, Inc.
1.9100
+13.69%
WCT Wellchange Holdings Company Limited
1.7900
+2.29%
MFI mF International Limited
0.7304
-0.90%
TTAN ServiceTitan, Inc.
98.12
-2.24%
ELWS Earlyworks Co., Ltd
2.9400
+3.52%
RYDE Ryde Group Ltd.
0.4983
+1.80%