NasdaqGS - Delayed Quote USD
WM Technology, Inc. (MAPS)
1.1300
+0.0200
+(1.80%)
At close: June 10 at 4:00:01 PM EDT
1.0900
-0.04
(-3.54%)
Pre-Market: 7:19:33 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 1.1100 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 306,100 |
| Jun 9, 2025 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 681,300 |
| Jun 6, 2025 | 1.0800 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 938,200 |
| Jun 5, 2025 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 502,400 |
| Jun 4, 2025 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 375,400 |
| Jun 3, 2025 | 1.0200 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 509,900 |
| Jun 2, 2025 | 1.0400 | 1.0450 | 1.0000 | 1.0200 | 1.0200 | 632,200 |
| May 30, 2025 | 1.0400 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 579,700 |
| May 29, 2025 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 396,300 |
| May 28, 2025 | 1.0700 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 477,700 |
| May 27, 2025 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 512,900 |
| May 23, 2025 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 438,900 |
| May 22, 2025 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 384,400 |
| May 21, 2025 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 541,000 |
| May 20, 2025 | 1.0700 | 1.1200 | 1.0570 | 1.1200 | 1.1200 | 642,400 |
| May 19, 2025 | 1.0800 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 800,300 |
| May 16, 2025 | 1.1800 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 2,113,100 |
| May 15, 2025 | 1.2000 | 1.2100 | 1.1400 | 1.1750 | 1.1750 | 555,500 |
| May 14, 2025 | 1.1500 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 678,600 |
| May 13, 2025 | 1.1400 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 803,000 |
| May 12, 2025 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 495,800 |
| May 9, 2025 | 1.1990 | 1.1990 | 1.1100 | 1.1200 | 1.1200 | 822,100 |
| May 8, 2025 | 1.1900 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 492,100 |
| May 7, 2025 | 1.1400 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 436,200 |
| May 6, 2025 | 1.1900 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 570,500 |
| May 5, 2025 | 1.2600 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 402,500 |
| May 2, 2025 | 1.2600 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 500,800 |
| May 1, 2025 | 1.2800 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 527,400 |
| Apr 30, 2025 | 1.2400 | 1.3100 | 1.1600 | 1.2900 | 1.2900 | 1,877,700 |
| Apr 29, 2025 | 1.1800 | 1.2690 | 1.1800 | 1.2500 | 1.2500 | 644,900 |
| Apr 28, 2025 | 1.1600 | 1.1900 | 1.1450 | 1.1800 | 1.1800 | 731,700 |
| Apr 25, 2025 | 1.0900 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 443,200 |
| Apr 24, 2025 | 1.0700 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 784,700 |
| Apr 23, 2025 | 1.0700 | 1.0950 | 1.0600 | 1.0800 | 1.0800 | 286,600 |
| Apr 22, 2025 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 689,600 |
| Apr 21, 2025 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 362,500 |
| Apr 17, 2025 | 1.0600 | 1.1110 | 1.0250 | 1.0400 | 1.0400 | 660,700 |
| Apr 16, 2025 | 1.0300 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 863,800 |
| Apr 15, 2025 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 572,500 |
| Apr 14, 2025 | 1.0400 | 1.0550 | 1.0100 | 1.0400 | 1.0400 | 376,900 |
| Apr 11, 2025 | 1.0300 | 1.0600 | 1.0150 | 1.0350 | 1.0350 | 390,700 |
| Apr 10, 2025 | 1.0400 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 792,900 |
| Apr 9, 2025 | 1.0000 | 1.1100 | 0.9970 | 1.0850 | 1.0850 | 855,100 |
| Apr 8, 2025 | 1.0600 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 968,600 |
| Apr 7, 2025 | 1.0300 | 1.0700 | 0.9700 | 1.0400 | 1.0400 | 1,917,700 |
| Apr 4, 2025 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 1,380,900 |
| Apr 3, 2025 | 1.1000 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 1,013,700 |
| Apr 2, 2025 | 1.1300 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 652,700 |
| Apr 1, 2025 | 1.1400 | 1.1450 | 1.1000 | 1.1300 | 1.1300 | 1,115,100 |
| Mar 31, 2025 | 1.2050 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 1,167,200 |
| Mar 28, 2025 | 1.2300 | 1.2300 | 1.1950 | 1.2100 | 1.2100 | 351,100 |
| Mar 27, 2025 | 1.3000 | 1.3050 | 1.2300 | 1.2400 | 1.2400 | 408,300 |
| Mar 26, 2025 | 1.3500 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 260,000 |
| Mar 25, 2025 | 1.3300 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 318,200 |
| Mar 24, 2025 | 1.3400 | 1.3650 | 1.2950 | 1.3400 | 1.3400 | 365,400 |
| Mar 21, 2025 | 1.2400 | 1.3450 | 1.2400 | 1.3400 | 1.3400 | 1,052,900 |
| Mar 20, 2025 | 1.2300 | 1.2800 | 1.2250 | 1.2600 | 1.2600 | 704,200 |
| Mar 19, 2025 | 1.2600 | 1.2600 | 1.2250 | 1.2300 | 1.2300 | 237,300 |
| Mar 18, 2025 | 1.2200 | 1.2800 | 1.1780 | 1.2600 | 1.2600 | 1,039,600 |
| Mar 17, 2025 | 1.2600 | 1.3700 | 1.2100 | 1.2300 | 1.2300 | 2,996,200 |
| Mar 14, 2025 | 1.3200 | 1.3600 | 1.1950 | 1.2500 | 1.2500 | 2,085,300 |
| Mar 13, 2025 | 1.1900 | 1.2150 | 1.1600 | 1.1700 | 1.1700 | 928,400 |
| Mar 12, 2025 | 1.2600 | 1.2800 | 1.1700 | 1.1800 | 1.1800 | 1,358,400 |
| Mar 11, 2025 | 1.2800 | 1.2800 | 1.2050 | 1.2600 | 1.2600 | 1,413,500 |
| Mar 10, 2025 | 1.3500 | 1.3550 | 1.2500 | 1.2700 | 1.2700 | 1,116,000 |
| Mar 7, 2025 | 1.3700 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 474,400 |
| Mar 6, 2025 | 1.3400 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 1,760,800 |
| Mar 5, 2025 | 1.2500 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 711,600 |
| Mar 4, 2025 | 1.2700 | 1.3000 | 1.2250 | 1.2550 | 1.2550 | 1,090,800 |
| Mar 3, 2025 | 1.3100 | 1.3300 | 1.2950 | 1.3000 | 1.3000 | 604,600 |
| Feb 28, 2025 | 1.2800 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 512,100 |
| Feb 27, 2025 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 903,500 |
| Feb 26, 2025 | 1.3100 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 493,400 |
| Feb 25, 2025 | 1.3500 | 1.3750 | 1.3100 | 1.3100 | 1.3100 | 910,500 |
| Feb 24, 2025 | 1.4100 | 1.4100 | 1.2900 | 1.3500 | 1.3500 | 1,106,100 |
| Feb 21, 2025 | 1.4800 | 1.4800 | 1.3600 | 1.3900 | 1.3900 | 6,616,100 |
| Feb 20, 2025 | 1.4100 | 1.4650 | 1.3900 | 1.4500 | 1.4500 | 717,600 |
| Feb 19, 2025 | 1.3800 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 2,353,700 |
| Feb 18, 2025 | 1.3800 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 912,700 |
| Feb 14, 2025 | 1.3800 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 692,600 |
| Feb 13, 2025 | 1.3900 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 668,200 |
| Feb 12, 2025 | 1.2900 | 1.4100 | 1.2850 | 1.3800 | 1.3800 | 1,125,200 |
| Feb 11, 2025 | 1.2800 | 1.3250 | 1.2800 | 1.2900 | 1.2900 | 465,900 |
| Feb 10, 2025 | 1.3980 | 1.3980 | 1.2800 | 1.2900 | 1.2900 | 2,534,500 |
| Feb 7, 2025 | 1.4000 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 773,500 |
| Feb 6, 2025 | 1.4500 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 837,900 |
| Feb 5, 2025 | 1.4200 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 1,291,100 |
| Feb 4, 2025 | 1.3700 | 1.4400 | 1.3320 | 1.4200 | 1.4200 | 1,778,600 |
| Feb 3, 2025 | 1.3480 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 821,600 |
| Jan 31, 2025 | 1.3700 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 1,040,500 |
| Jan 30, 2025 | 1.4000 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 1,012,700 |
| Jan 29, 2025 | 1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 978,600 |
| Jan 28, 2025 | 1.3100 | 1.3750 | 1.3000 | 1.3600 | 1.3600 | 508,200 |
| Jan 27, 2025 | 1.3200 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 1,266,000 |
| Jan 24, 2025 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 855,600 |
| Jan 23, 2025 | 1.3800 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 731,000 |
| Jan 22, 2025 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 1,382,000 |
| Jan 21, 2025 | 1.3600 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 2,293,600 |
| Jan 17, 2025 | 1.3200 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 305,800 |
| Jan 16, 2025 | 1.3300 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 961,100 |
| Jan 15, 2025 | 1.3000 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 1,501,800 |
| Jan 14, 2025 | 1.3400 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 763,800 |
| Jan 13, 2025 | 1.3400 | 1.3650 | 1.2700 | 1.3300 | 1.3300 | 1,017,100 |
| Jan 10, 2025 | 1.3400 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 720,500 |
| Jan 8, 2025 | 1.4300 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 1,330,900 |
| Jan 7, 2025 | 1.5200 | 1.5300 | 1.4100 | 1.4700 | 1.4700 | 841,200 |
| Jan 6, 2025 | 1.4800 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 857,300 |
| Jan 3, 2025 | 1.4700 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 1,354,200 |
| Jan 2, 2025 | 1.4200 | 1.5150 | 1.3900 | 1.4500 | 1.4500 | 905,300 |
| Dec 31, 2024 | 1.4100 | 1.4450 | 1.3400 | 1.3800 | 1.3800 | 1,201,300 |
| Dec 30, 2024 | 1.4700 | 1.4880 | 1.3800 | 1.4000 | 1.4000 | 1,185,900 |
| Dec 27, 2024 | 1.5800 | 1.5800 | 1.4100 | 1.4600 | 1.4600 | 1,308,400 |
| Dec 26, 2024 | 1.5800 | 1.5900 | 1.4600 | 1.4900 | 1.4900 | 915,000 |
| Dec 24, 2024 | 1.5700 | 1.6400 | 1.5400 | 1.5900 | 1.5900 | 793,400 |
| Dec 23, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 1,446,400 |
| Dec 20, 2024 | 1.5000 | 1.6500 | 1.4800 | 1.6300 | 1.6300 | 4,575,000 |
| Dec 19, 2024 | 1.4700 | 1.5000 | 1.3600 | 1.4600 | 1.4600 | 2,556,600 |
| Dec 18, 2024 | 1.4000 | 1.5600 | 1.3550 | 1.3900 | 1.3900 | 4,400,600 |
| Dec 17, 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2200 | 1.2200 | 1,184,900 |
| Dec 16, 2024 | 1.2300 | 1.2600 | 1.0700 | 1.1100 | 1.1100 | 1,691,000 |
| Dec 13, 2024 | 1.3300 | 1.3670 | 1.2200 | 1.2400 | 1.2400 | 1,466,400 |
| Dec 12, 2024 | 1.3300 | 1.3800 | 1.2800 | 1.3500 | 1.3500 | 709,200 |
| Dec 11, 2024 | 1.3600 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 982,900 |
| Dec 10, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 860,400 |
| Dec 9, 2024 | 1.4400 | 1.4400 | 1.3350 | 1.3500 | 1.3500 | 596,500 |
| Dec 6, 2024 | 1.3800 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 1,177,100 |
| Dec 5, 2024 | 1.3900 | 1.4400 | 1.3000 | 1.3500 | 1.3500 | 931,100 |
| Dec 4, 2024 | 1.4300 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 699,200 |
| Dec 3, 2024 | 1.3300 | 1.4650 | 1.3000 | 1.4300 | 1.4300 | 1,217,700 |
| Dec 2, 2024 | 1.2200 | 1.3850 | 1.2200 | 1.3400 | 1.3400 | 1,577,500 |
| Nov 29, 2024 | 1.2300 | 1.2800 | 1.1750 | 1.1900 | 1.1900 | 704,000 |
| Nov 27, 2024 | 1.2800 | 1.3300 | 1.2150 | 1.2300 | 1.2300 | 711,200 |
| Nov 26, 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 711,400 |
| Nov 25, 2024 | 1.2200 | 1.3900 | 1.2000 | 1.2800 | 1.2800 | 1,370,000 |
| Nov 22, 2024 | 1.1700 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 1,000,200 |
| Nov 21, 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 836,000 |
| Nov 20, 2024 | 1.2000 | 1.2200 | 1.1550 | 1.1800 | 1.1800 | 808,000 |
| Nov 19, 2024 | 1.1000 | 1.2000 | 1.0600 | 1.2000 | 1.2000 | 1,215,800 |
| Nov 18, 2024 | 1.0500 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 2,202,900 |
| Nov 15, 2024 | 1.0000 | 1.0300 | 0.9510 | 0.9920 | 0.9920 | 2,032,800 |
| Nov 14, 2024 | 0.9000 | 1.1500 | 0.9000 | 1.0000 | 1.0000 | 3,212,800 |
| Nov 13, 2024 | 0.9130 | 0.9660 | 0.8490 | 0.8560 | 0.8560 | 3,083,200 |
| Nov 12, 2024 | 0.7350 | 0.7740 | 0.7130 | 0.7160 | 0.7160 | 928,400 |
| Nov 11, 2024 | 0.7510 | 0.7800 | 0.7300 | 0.7350 | 0.7350 | 493,900 |
| Nov 8, 2024 | 0.7900 | 0.7970 | 0.7350 | 0.7580 | 0.7580 | 193,300 |
| Nov 7, 2024 | 0.7460 | 0.8130 | 0.7460 | 0.7700 | 0.7700 | 430,500 |
| Nov 6, 2024 | 0.8220 | 0.8220 | 0.7000 | 0.7670 | 0.7670 | 2,928,900 |
| Nov 5, 2024 | 0.8360 | 0.8400 | 0.7950 | 0.8000 | 0.8000 | 484,000 |
| Nov 4, 2024 | 0.7970 | 0.8300 | 0.7860 | 0.7900 | 0.7900 | 553,100 |
| Nov 1, 2024 | 0.7760 | 0.8070 | 0.7750 | 0.7960 | 0.7960 | 184,300 |
| Oct 31, 2024 | 0.7900 | 0.8200 | 0.7750 | 0.7750 | 0.7750 | 369,200 |
| Oct 30, 2024 | 0.7940 | 0.8340 | 0.7810 | 0.7880 | 0.7880 | 416,300 |
| Oct 29, 2024 | 0.8260 | 0.8350 | 0.7890 | 0.8010 | 0.8010 | 400,800 |
| Oct 28, 2024 | 0.8360 | 0.8670 | 0.8110 | 0.8200 | 0.8200 | 498,500 |
| Oct 25, 2024 | 0.8490 | 0.8700 | 0.8250 | 0.8310 | 0.8310 | 396,700 |
| Oct 24, 2024 | 0.8690 | 0.9000 | 0.8450 | 0.8450 | 0.8450 | 262,800 |
| Oct 23, 2024 | 0.8900 | 0.9200 | 0.8650 | 0.8650 | 0.8650 | 185,200 |
| Oct 22, 2024 | 0.8950 | 0.9200 | 0.8610 | 0.9010 | 0.9010 | 1,412,900 |
| Oct 21, 2024 | 0.8900 | 0.9300 | 0.8700 | 0.8860 | 0.8860 | 303,600 |
| Oct 18, 2024 | 0.9200 | 0.9460 | 0.8800 | 0.8930 | 0.8930 | 274,200 |
| Oct 17, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 137,900 |
| Oct 16, 2024 | 0.9290 | 0.9470 | 0.9030 | 0.9270 | 0.9270 | 261,900 |
| Oct 15, 2024 | 0.8650 | 0.9300 | 0.8600 | 0.9210 | 0.9210 | 182,500 |
| Oct 14, 2024 | 0.8600 | 0.8870 | 0.8600 | 0.8730 | 0.8730 | 251,100 |
| Oct 11, 2024 | 0.8660 | 0.8900 | 0.8540 | 0.8600 | 0.8600 | 237,300 |
| Oct 10, 2024 | 0.8650 | 0.8800 | 0.8350 | 0.8560 | 0.8560 | 217,700 |
| Oct 9, 2024 | 0.8660 | 0.8870 | 0.8520 | 0.8600 | 0.8600 | 186,200 |
| Oct 8, 2024 | 0.8600 | 0.8850 | 0.8540 | 0.8680 | 0.8680 | 82,700 |
| Oct 7, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8610 | 0.8610 | 136,400 |
| Oct 4, 2024 | 0.8560 | 0.8900 | 0.8500 | 0.8890 | 0.8890 | 186,100 |
| Oct 3, 2024 | 0.8600 | 0.8800 | 0.8270 | 0.8560 | 0.8560 | 420,600 |
| Oct 2, 2024 | 0.8700 | 0.9100 | 0.8230 | 0.8690 | 0.8690 | 324,000 |
| Oct 1, 2024 | 0.8600 | 0.9000 | 0.8510 | 0.8690 | 0.8690 | 266,500 |
| Sep 30, 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 788,700 |
| Sep 27, 2024 | 0.9150 | 0.9260 | 0.8820 | 0.8950 | 0.8950 | 486,900 |
| Sep 26, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9170 | 0.9170 | 462,500 |
| Sep 25, 2024 | 0.9260 | 0.9400 | 0.9150 | 0.9200 | 0.9200 | 162,300 |
| Sep 24, 2024 | 0.9210 | 0.9500 | 0.9210 | 0.9380 | 0.9380 | 153,800 |
| Sep 23, 2024 | 0.9290 | 0.9430 | 0.9220 | 0.9240 | 0.9240 | 408,300 |
| Sep 20, 2024 | 0.9910 | 0.9950 | 0.9400 | 0.9580 | 0.9580 | 987,600 |
| Sep 19, 2024 | 0.9900 | 0.9980 | 0.9700 | 0.9860 | 0.9860 | 199,400 |
| Sep 18, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9660 | 0.9660 | 365,200 |
| Sep 17, 2024 | 0.9550 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 296,000 |
| Sep 16, 2024 | 0.9600 | 0.9740 | 0.9500 | 0.9640 | 0.9640 | 227,500 |
| Sep 13, 2024 | 0.9200 | 0.9740 | 0.9200 | 0.9640 | 0.9640 | 249,900 |
| Sep 12, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9330 | 0.9330 | 125,300 |
| Sep 11, 2024 | 0.9230 | 0.9510 | 0.9110 | 0.9420 | 0.9420 | 99,000 |
| Sep 10, 2024 | 0.9100 | 0.9420 | 0.8990 | 0.9240 | 0.9240 | 199,000 |
| Sep 9, 2024 | 0.9150 | 0.9420 | 0.9000 | 0.9340 | 0.9340 | 487,700 |
| Sep 6, 2024 | 0.9400 | 0.9500 | 0.8900 | 0.8930 | 0.8930 | 818,400 |
| Sep 5, 2024 | 0.9500 | 0.9730 | 0.9310 | 0.9460 | 0.9460 | 388,200 |
| Sep 4, 2024 | 0.9500 | 0.9810 | 0.9400 | 0.9500 | 0.9500 | 372,200 |
| Sep 3, 2024 | 0.9860 | 0.9890 | 0.9460 | 0.9500 | 0.9500 | 272,300 |
| Aug 30, 2024 | 0.9900 | 1.0100 | 0.9630 | 0.9890 | 0.9890 | 214,100 |
| Aug 29, 2024 | 0.9700 | 1.0100 | 0.9600 | 0.9890 | 0.9890 | 548,000 |
| Aug 28, 2024 | 0.9430 | 1.0000 | 0.9410 | 0.9820 | 0.9820 | 394,800 |
| Aug 27, 2024 | 1.0100 | 1.0200 | 0.9350 | 0.9430 | 0.9430 | 2,399,600 |
| Aug 26, 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 765,200 |
| Aug 23, 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 278,600 |
| Aug 22, 2024 | 1.0800 | 1.1000 | 1.0650 | 1.0800 | 1.0800 | 260,100 |
| Aug 21, 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 384,000 |
| Aug 20, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 483,800 |
| Aug 19, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 737,900 |
| Aug 16, 2024 | 1.0000 | 1.0800 | 0.9900 | 1.0700 | 1.0700 | 1,061,600 |
| Aug 15, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 852,100 |
| Aug 14, 2024 | 0.9340 | 1.0300 | 0.9200 | 1.0300 | 1.0300 | 573,500 |
| Aug 13, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 1,056,800 |
| Aug 12, 2024 | 0.9500 | 0.9580 | 0.9130 | 0.9430 | 0.9430 | 772,500 |
| Aug 9, 2024 | 0.9500 | 0.9980 | 0.9400 | 0.9780 | 0.9780 | 376,000 |
| Aug 8, 2024 | 0.9380 | 1.0000 | 0.9350 | 0.9420 | 0.9420 | 686,000 |
| Aug 7, 2024 | 0.9600 | 1.0080 | 0.9410 | 0.9460 | 0.9460 | 245,400 |
| Aug 6, 2024 | 0.9290 | 0.9990 | 0.9100 | 0.9600 | 0.9600 | 437,900 |
| Aug 5, 2024 | 0.9270 | 0.9900 | 0.8510 | 0.9220 | 0.9220 | 898,100 |
| Aug 2, 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9610 | 0.9610 | 434,900 |
| Aug 1, 2024 | 1.0700 | 1.0790 | 0.9900 | 1.0100 | 1.0100 | 482,300 |
| Jul 31, 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 254,500 |
| Jul 30, 2024 | 1.1400 | 1.1600 | 1.0700 | 1.1100 | 1.1100 | 398,000 |
| Jul 29, 2024 | 1.0400 | 1.1600 | 1.0300 | 1.1300 | 1.1300 | 1,003,600 |
| Jul 26, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 207,000 |
| Jul 25, 2024 | 1.0200 | 1.0200 | 0.9750 | 1.0000 | 1.0000 | 253,400 |
| Jul 24, 2024 | 1.0500 | 1.0550 | 0.9750 | 0.9750 | 0.9750 | 483,700 |
| Jul 23, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 459,200 |
| Jul 22, 2024 | 1.0000 | 1.0400 | 0.9430 | 1.0300 | 1.0300 | 742,900 |
| Jul 19, 2024 | 0.9900 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 695,700 |
| Jul 18, 2024 | 1.0100 | 1.0500 | 0.9650 | 0.9800 | 0.9800 | 539,900 |
| Jul 17, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 415,900 |
| Jul 16, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 717,800 |
| Jul 15, 2024 | 1.0200 | 1.0300 | 0.9820 | 0.9930 | 0.9930 | 640,600 |
| Jul 12, 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0350 | 1.0350 | 504,600 |
| Jul 11, 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 311,200 |
| Jul 10, 2024 | 1.0100 | 1.0400 | 0.9700 | 0.9850 | 0.9850 | 760,100 |
| Jul 9, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 635,100 |
| Jul 8, 2024 | 1.0600 | 1.1200 | 1.0450 | 1.0900 | 1.0900 | 617,000 |
| Jul 5, 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 618,600 |
| Jul 3, 2024 | 1.1100 | 1.1250 | 1.0700 | 1.0900 | 1.0900 | 142,100 |
| Jul 2, 2024 | 1.1100 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 619,500 |
| Jul 1, 2024 | 1.0500 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 1,408,500 |
| Jun 28, 2024 | 1.0000 | 1.0500 | 0.9350 | 1.0400 | 1.0400 | 9,051,800 |
| Jun 27, 2024 | 1.0300 | 1.0700 | 0.9930 | 1.0000 | 1.0000 | 657,400 |
| Jun 26, 2024 | 0.9760 | 1.0700 | 0.9210 | 1.0200 | 1.0200 | 946,800 |
| Jun 25, 2024 | 1.0200 | 1.0400 | 0.9510 | 0.9510 | 0.9510 | 907,100 |
| Jun 24, 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0100 | 1.0100 | 1,593,900 |
| Jun 21, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 336,400 |
| Jun 20, 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 572,100 |
| Jun 18, 2024 | 1.0500 | 1.1700 | 1.0300 | 1.0900 | 1.0900 | 858,600 |
| Jun 17, 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 449,200 |
| Jun 14, 2024 | 1.0500 | 1.0550 | 0.9930 | 1.0000 | 1.0000 | 443,300 |
| Jun 13, 2024 | 0.9900 | 1.0500 | 0.9900 | 0.9930 | 0.9930 | 328,200 |
| Jun 12, 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 291,200 |
| Jun 11, 2024 | 0.9800 | 1.0200 | 0.9380 | 0.9600 | 0.9600 | 365,900 |
Related Tickers
PERF Perfect Corp.
1.8100
+1.12%
KLTR Kaltura, Inc.
2.0800
-4.59%
SMSI Smith Micro Software, Inc.
0.9099
+1.66%
SMRT SmartRent, Inc.
0.8900
-2.77%
OLO Olo Inc.
8.67
-0.91%
YALA Yalla Group Limited
6.88
+1.18%
UPLD Upland Software, Inc.
1.8100
-1.09%
SBIG SpringBig Holdings, Inc.
0.0730
0.00%
RMNI Rimini Street, Inc.
3.2500
+3.17%
ALIT Alight, Inc.
5.45
+0.55%