Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.88
+0.34
+(6.14%)
As of 1:33:18 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 5.35 | 5.93 | 5.35 | 5.88 | 5.88 | 11,819 |
| Mar 11, 2025 | 5.69 | 5.69 | 5.27 | 5.54 | 5.54 | 99,400 |
| Mar 10, 2025 | 4.99 | 5.80 | 4.81 | 5.75 | 5.75 | 255,500 |
| Mar 7, 2025 | 4.75 | 5.05 | 4.48 | 4.80 | 4.80 | 26,100 |
| Mar 6, 2025 | 5.21 | 5.93 | 4.25 | 4.37 | 4.37 | 241,500 |
| Mar 5, 2025 | 5.31 | 5.80 | 5.25 | 5.77 | 5.77 | 91,300 |
| Mar 4, 2025 | 5.10 | 5.44 | 5.06 | 5.32 | 5.32 | 56,500 |
| Mar 3, 2025 | 5.41 | 6.05 | 4.99 | 4.99 | 4.99 | 77,800 |
| Feb 28, 2025 | 4.62 | 5.90 | 4.62 | 5.55 | 5.55 | 62,000 |
| Feb 27, 2025 | 6.49 | 6.49 | 4.60 | 4.90 | 4.90 | 172,400 |
| Feb 26, 2025 | 5.46 | 7.40 | 5.46 | 6.54 | 6.54 | 152,100 |
| Feb 25, 2025 | 5.47 | 6.00 | 5.12 | 5.67 | 5.67 | 112,000 |
| Feb 24, 2025 | 4.96 | 5.96 | 4.91 | 5.74 | 5.74 | 30,800 |
| Feb 21, 2025 | 5.09 | 5.24 | 4.92 | 5.14 | 5.14 | 11,800 |
| Feb 20, 2025 | 4.61 | 5.08 | 4.61 | 4.85 | 4.85 | 18,100 |
| Feb 19, 2025 | 4.50 | 4.80 | 4.45 | 4.80 | 4.80 | 18,800 |
| Feb 18, 2025 | 4.43 | 4.65 | 4.36 | 4.53 | 4.53 | 20,400 |
| Feb 14, 2025 | 4.67 | 4.75 | 4.42 | 4.54 | 4.54 | 9,300 |
| Feb 13, 2025 | 4.52 | 4.80 | 4.44 | 4.62 | 4.62 | 56,300 |
| Feb 12, 2025 | 4.32 | 4.53 | 4.31 | 4.41 | 4.41 | 14,600 |
| Feb 11, 2025 | 4.49 | 4.55 | 4.26 | 4.41 | 4.41 | 18,400 |
| Feb 10, 2025 | 3.80 | 4.40 | 3.76 | 4.24 | 4.24 | 45,100 |
| Feb 7, 2025 | 4.18 | 4.35 | 3.81 | 4.00 | 4.00 | 76,500 |
| Feb 6, 2025 | 4.24 | 4.64 | 4.20 | 4.25 | 4.25 | 143,500 |
| Feb 5, 2025 | 4.60 | 4.69 | 4.32 | 4.40 | 4.40 | 64,500 |
| Feb 4, 2025 | 4.77 | 5.20 | 4.61 | 4.61 | 4.61 | 98,500 |
| Feb 3, 2025 | 5.00 | 5.58 | 4.85 | 4.86 | 4.86 | 32,600 |
| Jan 31, 2025 | 5.40 | 5.60 | 5.01 | 5.20 | 5.20 | 99,800 |
| Jan 30, 2025 | 5.69 | 6.15 | 4.78 | 5.41 | 5.41 | 436,300 |
| Jan 29, 2025 | 5.32 | 5.90 | 4.80 | 5.37 | 5.37 | 171,600 |
| Jan 28, 2025 | 4.84 | 5.12 | 4.21 | 5.00 | 5.00 | 38,300 |
| Jan 27, 2025 | 4.74 | 5.00 | 4.28 | 4.41 | 4.41 | 136,600 |
| Jan 24, 2025 | 5.40 | 6.00 | 4.88 | 5.30 | 5.30 | 415,900 |
| Jan 23, 2025 | 5.09 | 12.00 | 4.43 | 6.79 | 6.79 | 8,871,700 |
| Jan 22, 2025 | 4.00 | 4.44 | 4.00 | 4.33 | 4.33 | 2,359,800 |
Related Tickers
ICLK iClick Interactive Asia Group Limited
9.42
+12.08%
HAO Haoxi Health Technology Limited
1.5300
-1.92%
MOBQ Mobiquity Technologies, Inc.
2.1800
-6.84%
EEX Emerald Holding, Inc.
3.6550
-1.75%
MCHX Marchex, Inc.
1.9800
-1.00%
KRKR 36Kr Holdings Inc.
4.2200
-0.71%
QMMM QMMM Holdings Limited
1.5901
+8.89%
CRTO Criteo S.A.
35.93
+2.88%
ABLV Able View Global Inc.
1.1400
+3.64%
ADV Advantage Solutions Inc.
1.6850
+4.98%