65.94
+14.73
+(28.76%)
At close: April 14 at 4:00:02 PM EDT
68.80
+2.86
+(4.34%)
Pre-Market: 7:03:01 AM 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 14, 2025 | 51.49 | 68.21 | 51.49 | 65.94 | 65.94 | 903,000 |
| Apr 11, 2025 | 58.69 | 62.00 | 44.40 | 51.21 | 51.21 | 1,459,900 |
| Apr 10, 2025 | 28.80 | 61.36 | 27.20 | 44.97 | 44.97 | 3,901,200 |
| Apr 9, 2025 | 31.28 | 35.29 | 25.61 | 27.38 | 27.38 | 506,200 |
| Apr 8, 2025 | 32.75 | 34.92 | 23.00 | 32.82 | 32.82 | 1,888,500 |
| Apr 7, 2025 | 14.27 | 48.47 | 11.59 | 37.70 | 37.70 | 25,056,300 |
| Apr 4, 2025 | 4.95 | 5.16 | 4.00 | 4.00 | 4.00 | 17,900 |
| Apr 3, 2025 | 4.92 | 5.24 | 4.34 | 4.81 | 4.81 | 16,100 |
| Apr 2, 2025 | 4.98 | 6.09 | 4.81 | 4.90 | 4.90 | 7,600 |
| Apr 1, 2025 | 5.20 | 6.46 | 5.00 | 5.00 | 5.00 | 28,100 |
| Mar 31, 2025 | 5.41 | 6.42 | 4.87 | 5.00 | 5.00 | 89,300 |
| Mar 28, 2025 | 4.65 | 6.17 | 4.45 | 5.50 | 5.50 | 41,000 |
| Mar 27, 2025 | 4.60 | 4.65 | 4.59 | 4.59 | 4.59 | 2,600 |
| Mar 26, 2025 | 4.84 | 5.07 | 4.79 | 4.79 | 4.79 | 10,500 |
| Mar 25, 2025 | 4.40 | 4.85 | 4.40 | 4.68 | 4.68 | 8,200 |
| Mar 24, 2025 | 4.69 | 4.97 | 4.36 | 4.60 | 4.60 | 15,200 |
| Mar 21, 2025 | 4.30 | 4.93 | 4.29 | 4.93 | 4.93 | 26,400 |
| Mar 20, 2025 | 4.26 | 4.81 | 4.16 | 4.34 | 4.34 | 14,800 |
| Mar 19, 2025 | 4.53 | 4.67 | 4.10 | 4.30 | 4.30 | 10,100 |
| Mar 18, 2025 | 4.11 | 4.68 | 3.95 | 4.53 | 4.53 | 14,800 |
| Mar 17, 2025 | 4.85 | 4.97 | 4.18 | 4.18 | 4.18 | 17,500 |
| Mar 14, 2025 | 5.00 | 5.00 | 4.36 | 4.60 | 4.60 | 22,300 |
| Mar 13, 2025 | 4.67 | 4.85 | 4.34 | 4.68 | 4.68 | 13,200 |
| Mar 12, 2025 | 4.39 | 4.47 | 4.32 | 4.47 | 4.47 | 4,100 |
| Mar 11, 2025 | 4.15 | 4.47 | 4.14 | 4.39 | 4.39 | 11,200 |
| Mar 10, 2025 | 4.13 | 4.29 | 4.09 | 4.29 | 4.29 | 2,600 |
| Mar 7, 2025 | 3.86 | 4.20 | 3.86 | 4.11 | 4.11 | 3,900 |
| Mar 6, 2025 | 4.29 | 4.29 | 3.87 | 3.93 | 3.93 | 2,500 |
| Mar 5, 2025 | 4.00 | 4.12 | 3.75 | 4.12 | 4.12 | 3,700 |
| Mar 4, 2025 | 4.10 | 4.26 | 3.93 | 4.00 | 4.00 | 10,700 |
| Mar 3, 2025 | 3.85 | 4.27 | 3.85 | 4.20 | 4.20 | 5,500 |
| Feb 28, 2025 | 3.82 | 4.00 | 3.82 | 3.85 | 3.85 | 7,500 |
| Feb 27, 2025 | 4.11 | 4.12 | 3.70 | 3.84 | 3.84 | 7,500 |
| Feb 26, 2025 | 4.23 | 4.40 | 4.02 | 4.11 | 4.11 | 2,700 |
| Feb 25, 2025 | 4.21 | 4.29 | 4.02 | 4.02 | 4.02 | 11,000 |
| Feb 24, 2025 | 4.62 | 4.65 | 4.20 | 4.20 | 4.20 | 3,500 |
| Feb 21, 2025 | 4.56 | 4.79 | 4.56 | 4.72 | 4.72 | 4,300 |
| Feb 20, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 800 |
| Feb 19, 2025 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | 2,500 |
| Feb 18, 2025 | 5.00 | 5.01 | 4.80 | 4.93 | 4.93 | 3,800 |
| Feb 14, 2025 | 5.28 | 5.28 | 5.04 | 5.04 | 5.04 | 1,100 |
| Feb 13, 2025 | 5.33 | 5.33 | 4.91 | 5.24 | 5.24 | 1,800 |
| Feb 12, 2025 | 5.05 | 5.35 | 4.96 | 5.33 | 5.33 | 2,400 |
| Feb 11, 2025 | 5.18 | 5.31 | 5.05 | 5.06 | 5.06 | 1,100 |
| Feb 10, 2025 | 5.45 | 5.48 | 5.18 | 5.35 | 5.35 | 1,800 |
| Feb 7, 2025 | 5.07 | 5.48 | 5.07 | 5.48 | 5.48 | 700 |
| Feb 6, 2025 | 5.50 | 5.50 | 5.29 | 5.32 | 5.32 | 1,600 |
| Feb 5, 2025 | 5.52 | 5.61 | 5.42 | 5.42 | 5.42 | 3,600 |
| Feb 4, 2025 | 5.51 | 5.52 | 5.41 | 5.51 | 5.51 | 2,100 |
| Feb 3, 2025 | 5.20 | 5.59 | 5.20 | 5.51 | 5.51 | 5,400 |
| Jan 31, 2025 | 5.00 | 5.42 | 5.00 | 5.42 | 5.42 | 5,400 |
| Jan 30, 2025 | 5.30 | 6.62 | 4.88 | 4.95 | 4.95 | 67,300 |
| Jan 29, 2025 | 5.46 | 5.50 | 5.30 | 5.30 | 5.30 | 1,800 |
| Jan 28, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 500 |
| Jan 27, 2025 | 5.33 | 5.72 | 5.14 | 5.14 | 5.14 | 30,000 |
| Jan 24, 2025 | 5.54 | 5.68 | 5.43 | 5.43 | 5.43 | 5,500 |
| Jan 23, 2025 | 5.72 | 6.21 | 5.32 | 5.54 | 5.54 | 25,600 |
| Jan 22, 2025 | 5.71 | 6.35 | 5.49 | 5.91 | 5.91 | 30,900 |
| Jan 21, 2025 | 5.94 | 6.67 | 5.39 | 5.39 | 5.39 | 61,200 |
| Jan 17, 2025 | 5.06 | 6.70 | 5.06 | 5.50 | 5.50 | 36,700 |
| Jan 16, 2025 | 5.29 | 5.63 | 5.21 | 5.21 | 5.21 | 27,600 |
| Jan 15, 2025 | 5.36 | 5.62 | 5.00 | 5.29 | 5.29 | 24,400 |
| Jan 14, 2025 | 5.71 | 5.72 | 5.46 | 5.60 | 5.60 | 11,600 |
| Jan 13, 2025 | 5.52 | 5.80 | 5.20 | 5.67 | 5.67 | 6,000 |
| Jan 10, 2025 | 5.53 | 5.83 | 5.50 | 5.80 | 5.80 | 7,700 |
| Jan 8, 2025 | 5.49 | 5.87 | 5.40 | 5.50 | 5.50 | 21,300 |
| Jan 7, 2025 | 5.61 | 5.98 | 5.24 | 5.61 | 5.61 | 15,100 |
| Jan 6, 2025 | 5.93 | 6.09 | 5.61 | 5.83 | 5.83 | 15,700 |
| Jan 3, 2025 | 5.84 | 6.26 | 5.58 | 5.97 | 5.97 | 19,600 |
| Jan 2, 2025 | 4.71 | 5.94 | 4.71 | 5.86 | 5.86 | 47,300 |
| Dec 31, 2024 | 5.00 | 5.10 | 4.52 | 4.86 | 4.86 | 22,000 |
| Dec 30, 2024 | 1:8 Stock Splits | |||||
| Dec 30, 2024 | 5.80 | 5.90 | 4.66 | 5.16 | 5.16 | 90,300 |
| Dec 27, 2024 | 4.80 | 5.05 | 4.33 | 5.04 | 5.04 | 26,525 |
| Dec 26, 2024 | 4.42 | 4.80 | 4.24 | 4.64 | 4.64 | 20,088 |
| Dec 24, 2024 | 4.97 | 4.97 | 4.56 | 4.79 | 4.79 | 1,025 |
| Dec 23, 2024 | 4.97 | 5.18 | 4.72 | 4.78 | 4.78 | 6,025 |
| Dec 20, 2024 | 5.60 | 5.60 | 5.14 | 5.43 | 5.43 | 7,888 |
| Dec 19, 2024 | 4.98 | 5.58 | 4.96 | 5.04 | 5.04 | 3,888 |
| Dec 18, 2024 | 5.36 | 5.68 | 4.93 | 5.21 | 5.21 | 6,750 |
| Dec 17, 2024 | 4.72 | 5.28 | 4.72 | 5.20 | 5.20 | 4,113 |
| Dec 16, 2024 | 5.12 | 5.44 | 4.72 | 4.80 | 4.80 | 12,013 |
| Dec 13, 2024 | 4.94 | 5.44 | 4.82 | 5.28 | 5.28 | 12,363 |
| Dec 12, 2024 | 7.02 | 7.04 | 4.81 | 4.96 | 4.96 | 88,550 |
| Dec 11, 2024 | 5.77 | 7.20 | 5.61 | 6.92 | 6.92 | 258,425 |
| Dec 10, 2024 | 5.79 | 5.84 | 5.20 | 5.49 | 5.49 | 7,075 |
| Dec 9, 2024 | 5.26 | 5.88 | 5.06 | 5.44 | 5.44 | 11,425 |
| Dec 6, 2024 | 5.20 | 5.44 | 4.73 | 5.19 | 5.19 | 11,413 |
| Dec 5, 2024 | 4.28 | 5.06 | 4.16 | 4.94 | 4.94 | 23,500 |
| Dec 4, 2024 | 4.21 | 4.32 | 3.84 | 4.24 | 4.24 | 7,138 |
| Dec 3, 2024 | 4.06 | 4.32 | 3.78 | 4.01 | 4.01 | 17,850 |
| Dec 2, 2024 | 4.02 | 4.32 | 3.69 | 4.00 | 4.00 | 10,325 |
| Nov 29, 2024 | 4.02 | 4.08 | 3.96 | 3.96 | 3.96 | 688 |
| Nov 27, 2024 | 3.84 | 4.08 | 3.84 | 3.88 | 3.88 | 1,513 |
| Nov 26, 2024 | 3.75 | 4.32 | 3.75 | 4.00 | 4.00 | 2,913 |
| Nov 25, 2024 | 3.84 | 3.99 | 3.69 | 3.90 | 3.90 | 6,200 |
| Nov 22, 2024 | 3.88 | 3.99 | 3.68 | 3.84 | 3.84 | 6,025 |
| Nov 21, 2024 | 3.84 | 3.94 | 3.76 | 3.79 | 3.79 | 4,425 |
| Nov 20, 2024 | 3.97 | 4.08 | 3.84 | 3.94 | 3.94 | 3,688 |
| Nov 19, 2024 | 4.08 | 4.08 | 3.84 | 3.97 | 3.97 | 5,850 |
| Nov 18, 2024 | 4.22 | 4.31 | 4.00 | 4.10 | 4.10 | 8,563 |
| Nov 15, 2024 | 4.72 | 4.72 | 4.08 | 4.28 | 4.28 | 12,788 |
| Nov 14, 2024 | 4.96 | 5.20 | 4.58 | 4.88 | 4.88 | 12,438 |
| Nov 13, 2024 | 5.04 | 5.52 | 4.90 | 5.33 | 5.33 | 61,788 |
| Nov 12, 2024 | 4.55 | 5.44 | 4.43 | 5.19 | 5.19 | 92,913 |
| Nov 11, 2024 | 4.56 | 5.50 | 3.41 | 4.98 | 4.98 | 2,599,613 |
| Nov 8, 2024 | 4.16 | 4.45 | 4.00 | 4.32 | 4.32 | 10,838 |
| Nov 7, 2024 | 4.37 | 4.37 | 4.00 | 4.30 | 4.30 | 11,150 |
| Nov 6, 2024 | 5.12 | 5.12 | 4.01 | 4.28 | 4.28 | 26,900 |
| Nov 5, 2024 | 4.32 | 5.04 | 4.32 | 4.50 | 4.50 | 16,213 |
| Nov 4, 2024 | 4.22 | 5.44 | 4.22 | 4.34 | 4.34 | 99,500 |
| Nov 1, 2024 | 4.40 | 4.48 | 4.01 | 4.08 | 4.08 | 2,663 |
| Oct 31, 2024 | 4.40 | 4.40 | 4.16 | 4.24 | 4.24 | 4,450 |
| Oct 30, 2024 | 4.45 | 4.62 | 4.40 | 4.40 | 4.40 | 3,650 |
| Oct 29, 2024 | 4.64 | 4.95 | 4.48 | 4.50 | 4.50 | 2,700 |
| Oct 28, 2024 | 5.59 | 5.59 | 4.58 | 4.58 | 4.58 | 17,663 |
| Oct 25, 2024 | 4.88 | 7.04 | 4.40 | 5.82 | 5.82 | 59,713 |
| Oct 24, 2024 | 4.40 | 5.82 | 4.40 | 5.12 | 5.12 | 84,563 |
| Oct 23, 2024 | 4.51 | 4.51 | 4.02 | 4.07 | 4.07 | 3,625 |
| Oct 22, 2024 | 4.32 | 4.79 | 4.18 | 4.56 | 4.56 | 3,913 |
| Oct 21, 2024 | 4.79 | 4.94 | 3.93 | 4.40 | 4.40 | 5,775 |
| Oct 18, 2024 | 4.40 | 4.80 | 4.08 | 4.61 | 4.61 | 5,488 |
| Oct 17, 2024 | 4.60 | 4.80 | 4.21 | 4.27 | 4.27 | 4,050 |
| Oct 16, 2024 | 4.57 | 4.80 | 4.48 | 4.80 | 4.80 | 2,400 |
| Oct 15, 2024 | 4.58 | 4.86 | 4.48 | 4.66 | 4.66 | 3,713 |
| Oct 14, 2024 | 4.94 | 4.94 | 4.49 | 4.72 | 4.72 | 1,450 |
| Oct 11, 2024 | 4.41 | 4.97 | 4.40 | 4.62 | 4.62 | 5,225 |
| Oct 10, 2024 | 4.40 | 4.56 | 4.40 | 4.40 | 4.40 | 513 |
| Oct 9, 2024 | 4.56 | 4.70 | 4.40 | 4.40 | 4.40 | 3,263 |
| Oct 8, 2024 | 4.48 | 4.70 | 4.40 | 4.41 | 4.41 | 888 |
| Oct 7, 2024 | 4.56 | 4.78 | 4.40 | 4.48 | 4.48 | 1,313 |
| Oct 4, 2024 | 4.51 | 4.78 | 4.40 | 4.40 | 4.40 | 1,625 |
| Oct 3, 2024 | 4.44 | 4.94 | 4.42 | 4.50 | 4.50 | 813 |
| Oct 2, 2024 | 4.73 | 5.02 | 4.45 | 4.66 | 4.66 | 1,900 |
| Oct 1, 2024 | 5.20 | 5.20 | 4.73 | 4.73 | 4.73 | 1,738 |
| Sep 30, 2024 | 5.04 | 5.20 | 4.96 | 5.12 | 5.12 | 1,688 |
| Sep 27, 2024 | 5.28 | 5.28 | 4.00 | 4.73 | 4.73 | 7,463 |
| Sep 26, 2024 | 5.05 | 5.36 | 4.81 | 5.27 | 5.27 | 2,613 |
| Sep 25, 2024 | 4.82 | 4.96 | 4.65 | 4.85 | 4.85 | 775 |
| Sep 24, 2024 | 4.72 | 5.12 | 4.64 | 4.88 | 4.88 | 2,513 |
| Sep 23, 2024 | 4.56 | 5.26 | 4.46 | 4.64 | 4.64 | 4,075 |
| Sep 20, 2024 | 5.05 | 5.30 | 4.80 | 4.90 | 4.90 | 4,900 |
| Sep 19, 2024 | 5.28 | 5.28 | 4.80 | 5.16 | 5.16 | 11,288 |
| Sep 18, 2024 | 4.58 | 6.24 | 4.54 | 5.08 | 5.08 | 103,438 |
| Sep 17, 2024 | 4.16 | 4.64 | 4.16 | 4.24 | 4.24 | 2,188 |
| Sep 16, 2024 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | 300 |
| Sep 13, 2024 | 3.85 | 4.20 | 3.85 | 4.10 | 4.10 | 838 |
| Sep 12, 2024 | 4.06 | 4.56 | 3.71 | 4.11 | 4.11 | 1,938 |
| Sep 11, 2024 | 3.75 | 4.06 | 3.46 | 3.71 | 3.71 | 3,325 |
| Sep 10, 2024 | 3.76 | 3.97 | 3.62 | 3.85 | 3.85 | 1,138 |
| Sep 9, 2024 | 3.45 | 4.00 | 3.45 | 4.00 | 4.00 | 2,388 |
| Sep 6, 2024 | 3.92 | 3.92 | 3.45 | 3.64 | 3.64 | 4,450 |
| Sep 5, 2024 | 3.58 | 4.00 | 3.57 | 3.92 | 3.92 | 6,675 |
| Sep 4, 2024 | 3.44 | 3.77 | 3.44 | 3.45 | 3.45 | 1,775 |
| Sep 3, 2024 | 3.90 | 4.40 | 3.44 | 3.62 | 3.62 | 13,963 |
| Aug 30, 2024 | 3.58 | 4.00 | 3.58 | 3.86 | 3.86 | 1,063 |
| Aug 29, 2024 | 4.15 | 4.20 | 3.68 | 3.68 | 3.68 | 8,300 |
| Aug 28, 2024 | 4.48 | 4.48 | 3.56 | 3.94 | 3.94 | 11,788 |
| Aug 27, 2024 | 4.16 | 4.96 | 4.16 | 4.36 | 4.36 | 113,763 |
| Aug 26, 2024 | 4.15 | 4.41 | 3.94 | 4.13 | 4.13 | 525 |
| Aug 23, 2024 | 4.02 | 4.51 | 4.02 | 4.22 | 4.22 | 563 |
| Aug 22, 2024 | 4.20 | 4.36 | 4.00 | 4.02 | 4.02 | 1,875 |
| Aug 21, 2024 | 4.01 | 4.54 | 4.01 | 4.10 | 4.10 | 475 |
| Aug 20, 2024 | 4.22 | 4.50 | 3.69 | 4.10 | 4.10 | 1,875 |
| Aug 19, 2024 | 4.81 | 4.88 | 3.37 | 4.22 | 4.22 | 1,938 |
| Aug 16, 2024 | 4.72 | 4.75 | 4.22 | 4.58 | 4.58 | 2,088 |
| Aug 15, 2024 | 5.03 | 5.25 | 4.80 | 4.88 | 4.88 | 3,863 |
| Aug 14, 2024 | 4.72 | 5.19 | 4.72 | 4.97 | 4.97 | 1,788 |
| Aug 13, 2024 | 4.84 | 5.36 | 4.80 | 4.83 | 4.83 | 3,063 |
| Aug 12, 2024 | 4.96 | 5.28 | 4.88 | 5.11 | 5.11 | 2,688 |
| Aug 9, 2024 | 4.96 | 5.44 | 4.78 | 5.09 | 5.09 | 2,638 |
| Aug 8, 2024 | 4.74 | 5.36 | 4.21 | 5.20 | 5.20 | 10,013 |
| Aug 7, 2024 | 4.56 | 5.20 | 4.42 | 4.56 | 4.56 | 14,213 |
| Aug 6, 2024 | 5.18 | 5.20 | 4.40 | 4.56 | 4.56 | 2,213 |
| Aug 5, 2024 | 5.20 | 5.52 | 4.90 | 4.90 | 4.90 | 7,675 |
| Aug 2, 2024 | 5.10 | 5.40 | 4.80 | 4.96 | 4.96 | 8,863 |
| Aug 1, 2024 | 5.71 | 5.76 | 5.06 | 5.50 | 5.50 | 8,675 |
| Jul 31, 2024 | 5.60 | 5.87 | 5.22 | 5.58 | 5.58 | 18,025 |
| Jul 30, 2024 | 5.09 | 5.36 | 5.09 | 5.20 | 5.20 | 1,975 |
| Jul 29, 2024 | 5.83 | 5.84 | 5.05 | 5.20 | 5.20 | 8,050 |
| Jul 26, 2024 | 5.61 | 5.84 | 5.61 | 5.62 | 5.62 | 1,625 |
| Jul 25, 2024 | 5.76 | 6.00 | 5.61 | 5.64 | 5.64 | 1,725 |
| Jul 24, 2024 | 5.70 | 6.16 | 5.70 | 5.84 | 5.84 | 2,138 |
| Jul 23, 2024 | 6.20 | 6.20 | 5.76 | 6.00 | 6.00 | 3,300 |
| Jul 22, 2024 | 6.28 | 6.28 | 5.93 | 6.20 | 6.20 | 4,188 |
| Jul 19, 2024 | 6.08 | 6.18 | 6.08 | 6.16 | 6.16 | 2,463 |
| Jul 18, 2024 | 6.03 | 6.18 | 5.76 | 6.06 | 6.06 | 11,288 |
| Jul 17, 2024 | 6.26 | 6.39 | 5.92 | 6.20 | 6.20 | 5,025 |
| Jul 16, 2024 | 6.02 | 6.31 | 5.92 | 6.21 | 6.21 | 12,825 |
| Jul 15, 2024 | 6.16 | 6.32 | 5.65 | 6.20 | 6.20 | 14,925 |
| Jul 12, 2024 | 6.56 | 6.64 | 6.30 | 6.63 | 6.63 | 18,975 |
| Jul 11, 2024 | 6.66 | 8.08 | 6.43 | 6.84 | 6.84 | 237,925 |
| Jul 10, 2024 | 6.52 | 7.20 | 6.52 | 7.20 | 7.20 | 128,200 |
| Jul 9, 2024 | 8.16 | 9.12 | 5.86 | 6.52 | 6.52 | 2,119,500 |
| Jul 8, 2024 | 6.16 | 6.18 | 5.80 | 6.15 | 6.15 | 3,300 |
| Jul 5, 2024 | 6.56 | 6.56 | 5.66 | 5.77 | 5.77 | 8,250 |
| Jul 3, 2024 | 6.40 | 6.56 | 6.16 | 6.40 | 6.40 | 1,288 |
| Jul 2, 2024 | 6.71 | 6.72 | 6.40 | 6.66 | 6.66 | 2,388 |
| Jul 1, 2024 | 6.56 | 6.72 | 6.40 | 6.41 | 6.41 | 525 |
| Jun 28, 2024 | 6.40 | 6.56 | 6.08 | 6.13 | 6.13 | 3,238 |
| Jun 27, 2024 | 7.03 | 7.12 | 6.34 | 6.40 | 6.40 | 4,213 |
| Jun 26, 2024 | 6.82 | 7.02 | 6.57 | 6.74 | 6.74 | 613 |
| Jun 25, 2024 | 6.82 | 7.52 | 6.80 | 7.22 | 7.22 | 2,250 |
| Jun 24, 2024 | 6.72 | 7.20 | 6.56 | 6.82 | 6.82 | 3,838 |
| Jun 21, 2024 | 6.72 | 7.20 | 6.01 | 6.40 | 6.40 | 11,425 |
| Jun 20, 2024 | 7.12 | 7.18 | 6.72 | 6.80 | 6.80 | 2,988 |
| Jun 18, 2024 | 7.04 | 8.16 | 6.80 | 7.07 | 7.07 | 15,388 |
| Jun 17, 2024 | 7.60 | 7.68 | 7.14 | 7.17 | 7.17 | 963 |
| Jun 14, 2024 | 7.04 | 7.68 | 7.04 | 7.41 | 7.41 | 963 |
| Jun 13, 2024 | 7.52 | 7.60 | 7.20 | 7.60 | 7.60 | 325 |
| Jun 12, 2024 | 7.08 | 7.52 | 6.80 | 7.52 | 7.52 | 3,100 |
| Jun 11, 2024 | 7.18 | 7.19 | 6.72 | 7.08 | 7.08 | 1,088 |
| Jun 10, 2024 | 7.28 | 7.28 | 6.80 | 6.80 | 6.80 | 1,238 |
| Jun 7, 2024 | 7.72 | 7.83 | 7.24 | 7.24 | 7.24 | 1,075 |
| Jun 6, 2024 | 8.00 | 8.00 | 7.69 | 7.69 | 7.69 | 5,013 |
| Jun 5, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 3,375 |
| Jun 4, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1,913 |
| Jun 3, 2024 | 8.00 | 8.01 | 7.69 | 7.92 | 7.92 | 2,500 |
| May 31, 2024 | 7.84 | 8.16 | 7.69 | 7.84 | 7.84 | 2,075 |
| May 30, 2024 | 8.24 | 8.40 | 7.88 | 7.92 | 7.92 | 1,325 |
| May 29, 2024 | 8.49 | 8.49 | 8.16 | 8.16 | 8.16 | 263 |
| May 28, 2024 | 8.80 | 8.80 | 8.16 | 8.40 | 8.40 | 1,850 |
| May 24, 2024 | 8.88 | 8.88 | 8.56 | 8.72 | 8.72 | 138 |
| May 23, 2024 | 8.64 | 9.12 | 8.57 | 8.72 | 8.72 | 1,263 |
| May 22, 2024 | 8.64 | 8.92 | 8.64 | 8.88 | 8.88 | 413 |
| May 21, 2024 | 9.28 | 9.28 | 8.48 | 8.88 | 8.88 | 1,250 |
| May 20, 2024 | 8.72 | 9.20 | 8.40 | 9.00 | 9.00 | 1,350 |
| May 17, 2024 | 8.24 | 9.12 | 8.24 | 9.12 | 9.12 | 3,813 |
| May 16, 2024 | 8.64 | 8.80 | 8.25 | 8.56 | 8.56 | 1,425 |
| May 15, 2024 | 8.48 | 8.64 | 8.25 | 8.64 | 8.64 | 988 |
| May 14, 2024 | 9.28 | 9.28 | 8.40 | 8.40 | 8.40 | 3,150 |
| May 13, 2024 | 8.80 | 9.36 | 8.64 | 9.12 | 9.12 | 1,913 |
| May 10, 2024 | 8.61 | 9.36 | 8.49 | 9.36 | 9.36 | 1,475 |
| May 9, 2024 | 9.44 | 9.57 | 8.59 | 9.57 | 9.57 | 1,213 |
| May 8, 2024 | 9.12 | 9.68 | 8.88 | 9.20 | 9.20 | 3,700 |
| May 7, 2024 | 8.80 | 10.16 | 8.42 | 9.20 | 9.20 | 7,413 |
| May 6, 2024 | 8.08 | 8.48 | 7.68 | 8.08 | 8.08 | 5,350 |
| May 3, 2024 | 8.08 | 8.74 | 7.68 | 8.48 | 8.48 | 1,738 |
| May 2, 2024 | 8.24 | 8.80 | 8.00 | 8.64 | 8.64 | 2,675 |
| May 1, 2024 | 7.68 | 8.24 | 7.68 | 8.24 | 8.24 | 1,425 |
| Apr 30, 2024 | 8.48 | 8.64 | 7.91 | 8.32 | 8.32 | 4,150 |
| Apr 29, 2024 | 8.16 | 8.56 | 7.68 | 8.40 | 8.40 | 2,238 |
| Apr 26, 2024 | 8.16 | 8.48 | 7.88 | 8.28 | 8.28 | 950 |
| Apr 25, 2024 | 8.16 | 8.56 | 8.08 | 8.24 | 8.24 | 2,075 |
| Apr 24, 2024 | 8.32 | 8.64 | 8.20 | 8.56 | 8.56 | 475 |
| Apr 23, 2024 | 8.28 | 8.64 | 8.16 | 8.32 | 8.32 | 1,350 |
| Apr 22, 2024 | 9.04 | 9.04 | 8.24 | 8.62 | 8.62 | 688 |
| Apr 19, 2024 | 8.48 | 8.72 | 7.88 | 8.60 | 8.60 | 5,738 |
| Apr 18, 2024 | 8.00 | 8.80 | 7.88 | 8.16 | 8.16 | 4,925 |
| Apr 17, 2024 | 9.20 | 9.52 | 7.38 | 8.40 | 8.40 | 111,313 |
| Apr 16, 2024 | 8.80 | 8.80 | 8.24 | 8.56 | 8.56 | 2,038 |
| Apr 15, 2024 | 9.28 | 9.28 | 8.80 | 8.88 | 8.88 | 538 |
Related Tickers
FATN FatPipe, Inc. Common Stock
8.11
+27.52%
MLGO MicroAlgo Inc.
11.96
-14.67%
CRWV CoreWeave, Inc. Class A Common Stock
43.61
-0.32%
GRRR Gorilla Technology Group Inc.
18.11
+6.59%
AFRM Affirm Holdings, Inc.
40.78
+0.72%
PLTR Palantir Technologies Inc.
92.62
+4.60%
HUBC HUB Cyber Security Ltd.
3.0500
+3.74%
AI C3.ai, Inc.
20.06
-2.57%
CRWD CrowdStrike Holdings, Inc.
378.66
+0.20%
ARQQ Arqit Quantum Inc.
14.98
-0.13%