0.9700
+0.0677
+(7.50%)
At close: January 16 at 4:00:00 PM EST
0.9215
-0.05
(-5.00%)
After hours: 7:48:22 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 16, 2025 | 0.8900 | 0.9800 | 0.8700 | 0.9700 | 0.9700 | 273,000 |
| Jan 15, 2025 | 1.0500 | 1.0500 | 0.8000 | 0.9020 | 0.9020 | 225,900 |
| Jan 14, 2025 | 1.1000 | 1.1200 | 0.9700 | 1.0200 | 1.0200 | 213,000 |
| Jan 13, 2025 | 1.1400 | 1.2490 | 1.0500 | 1.1000 | 1.1000 | 172,500 |
| Jan 10, 2025 | 1.2600 | 1.3400 | 1.1100 | 1.2600 | 1.2600 | 391,000 |
| Jan 8, 2025 | 1.4500 | 1.5000 | 1.2600 | 1.2800 | 1.2800 | 170,700 |
| Jan 7, 2025 | 1.5500 | 1.5900 | 1.3700 | 1.4400 | 1.4400 | 246,100 |
| Jan 6, 2025 | 1.8400 | 1.8400 | 1.4500 | 1.5600 | 1.5600 | 424,300 |
| Jan 3, 2025 | 1.4800 | 1.6800 | 1.4800 | 1.6400 | 1.6400 | 471,500 |
| Jan 2, 2025 | 1.4600 | 1.6000 | 1.4000 | 1.4800 | 1.4800 | 481,800 |
| Dec 31, 2024 | 1.8400 | 1.8700 | 1.2400 | 1.3500 | 1.3500 | 812,300 |
| Dec 30, 2024 | 2.5200 | 2.7000 | 1.8000 | 1.8300 | 1.8300 | 1,127,100 |
| Dec 27, 2024 | 3.1000 | 3.1200 | 2.3000 | 2.7300 | 2.7300 | 1,350,000 |
| Dec 26, 2024 | 9.0000 | 9.5000 | 2.3100 | 3.3000 | 3.3000 | 3,621,200 |
| Dec 24, 2024 | 9.3400 | 9.7030 | 8.4500 | 9.5900 | 9.5900 | 169,700 |
| Dec 23, 2024 | 8.2800 | 10.2700 | 7.3060 | 9.2000 | 9.2000 | 569,000 |
| Dec 20, 2024 | 8.1600 | 8.5500 | 7.7200 | 8.0400 | 8.0400 | 252,800 |
| Dec 19, 2024 | 8.3000 | 8.8970 | 7.0000 | 8.1500 | 8.1500 | 695,200 |
| Dec 18, 2024 | 8.6500 | 9.0400 | 7.3600 | 8.0100 | 8.0100 | 108,200 |
| Dec 17, 2024 | 6.1700 | 8.9480 | 6.0300 | 8.6600 | 8.6600 | 421,700 |
| Dec 16, 2024 | 5.1100 | 6.1700 | 4.9000 | 6.0800 | 6.0800 | 209,400 |
| Dec 13, 2024 | 5.5000 | 5.8680 | 4.6800 | 5.0100 | 5.0100 | 808,600 |
| Dec 12, 2024 | 4.5300 | 7.5600 | 4.4700 | 5.0100 | 5.0100 | 1,366,600 |
| Dec 11, 2024 | 4.5000 | 6.1500 | 4.1700 | 4.2500 | 4.2500 | 334,900 |
| Dec 10, 2024 | 5.0900 | 5.5000 | 4.6500 | 4.6500 | 4.6500 | 139,300 |
| Dec 9, 2024 | 4.4800 | 5.3800 | 4.3000 | 5.0250 | 5.0250 | 234,400 |
| Dec 6, 2024 | 4.2800 | 4.6500 | 4.2800 | 4.3200 | 4.3200 | 608,000 |
| Dec 5, 2024 | 4.2500 | 4.4000 | 3.6000 | 4.3300 | 4.3300 | 909,600 |
Related Tickers
ELPW Elong Power Holding Limited
1.0500
+1.94%
XPON Expion360 Inc.
1.6600
-4.05%
ULBI Ultralife Corporation
7.80
-1.14%
AVX.SG Advanced Energy Industries Inc
116.00
0.00%
BGQ.F Beghelli
0.3210
0.00%
FERRO.ST Ferroamp AB (publ)
3.9250
-1.38%
STI Solidion Technology Inc.
0.4680
-5.26%
RFIL RF Industries, Ltd.
4.5600
+13.43%
AMPX Amprius Technologies, Inc.
3.5300
+6.33%
CCTG CCSC Technology International Holdings Limited
1.7000
+2.41%