Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
2.7300
-0.1000
(-3.53%)
At close: February 21 at 4:00:00 PM EST
2.7200
-0.01
(-0.37%)
After hours: February 21 at 7:15:36 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.0300 | 3.0600 | 2.7000 | 2.7300 | 2.7300 | 149,300 |
| Feb 20, 2025 | 2.7600 | 3.0580 | 2.7000 | 2.8300 | 2.8300 | 142,700 |
| Feb 19, 2025 | 2.8100 | 2.8300 | 2.7000 | 2.7400 | 2.7400 | 47,200 |
| Feb 18, 2025 | 3.0500 | 3.0990 | 2.6850 | 2.8500 | 2.8500 | 169,600 |
| Feb 14, 2025 | 3.0600 | 3.1970 | 2.9300 | 3.0200 | 3.0200 | 241,400 |
| Feb 13, 2025 | 3.0600 | 3.2000 | 3.0000 | 3.0400 | 3.0400 | 146,000 |
| Feb 12, 2025 | 3.1600 | 3.3450 | 3.0300 | 3.1600 | 3.1600 | 103,900 |
| Feb 11, 2025 | 3.3400 | 3.4700 | 3.0800 | 3.1200 | 3.1200 | 224,500 |
| Feb 10, 2025 | 3.3000 | 3.5280 | 3.0900 | 3.0900 | 3.0900 | 129,100 |
| Feb 7, 2025 | 4.1500 | 4.2170 | 3.2300 | 3.3000 | 3.3000 | 186,900 |
| Feb 6, 2025 | 3.0700 | 4.2500 | 3.0700 | 4.1200 | 4.1200 | 371,900 |
| Feb 5, 2025 | 3.3200 | 3.4730 | 3.0200 | 3.0600 | 3.0600 | 175,000 |
| Feb 4, 2025 | 3.5900 | 3.5900 | 3.3100 | 3.3300 | 3.3300 | 166,300 |
| Feb 3, 2025 | 3.7500 | 3.7800 | 3.3900 | 3.5400 | 3.5400 | 107,300 |
| Jan 31, 2025 | 3.9000 | 3.9900 | 3.7200 | 3.7850 | 3.7850 | 78,100 |
| Jan 30, 2025 | 4.0400 | 4.1810 | 3.8800 | 3.9000 | 3.9000 | 69,800 |
| Jan 29, 2025 | 4.6000 | 4.6000 | 4.0000 | 4.1600 | 4.1600 | 112,400 |
| Jan 28, 2025 | 5.4400 | 5.4400 | 4.4200 | 4.4600 | 4.4600 | 228,100 |
| Jan 27, 2025 | 5.8900 | 6.2010 | 5.1000 | 5.1400 | 5.1400 | 241,000 |
| Jan 24, 2025 | 6.3400 | 6.3400 | 5.6000 | 5.7000 | 5.7000 | 233,200 |
| Jan 23, 2025 | 6.7400 | 6.7400 | 6.1500 | 6.2900 | 6.2900 | 114,000 |
| Jan 22, 2025 | 6.8200 | 6.9900 | 6.6600 | 6.7000 | 6.7000 | 172,200 |
| Jan 21, 2025 | 7.0300 | 7.1700 | 6.7000 | 6.8000 | 6.8000 | 100,800 |
| Jan 17, 2025 | 6.9000 | 7.2600 | 6.9000 | 7.1400 | 7.1400 | 134,800 |
| Jan 16, 2025 | 6.9950 | 7.0000 | 6.8100 | 6.9500 | 6.9500 | 28,400 |
| Jan 15, 2025 | 6.9100 | 7.2200 | 6.8100 | 6.8100 | 6.8100 | 115,900 |
| Jan 14, 2025 | 6.8000 | 6.8350 | 6.6200 | 6.6200 | 6.6200 | 38,200 |
| Jan 13, 2025 | 6.9000 | 7.0600 | 6.6200 | 6.6500 | 6.6500 | 50,000 |
| Jan 10, 2025 | 7.0900 | 7.0900 | 6.8000 | 6.8550 | 6.8550 | 34,800 |
| Jan 8, 2025 | 7.0900 | 7.1500 | 6.8700 | 6.9800 | 6.9800 | 31,700 |
| Jan 7, 2025 | 7.4700 | 7.4900 | 7.1000 | 7.1800 | 7.1800 | 110,300 |
| Jan 6, 2025 | 7.0600 | 7.6000 | 7.0000 | 7.3800 | 7.3800 | 104,000 |
| Jan 3, 2025 | 7.0000 | 7.1600 | 6.8000 | 7.0700 | 7.0700 | 64,000 |
| Jan 2, 2025 | 6.6900 | 7.1200 | 6.6500 | 6.9500 | 6.9500 | 60,600 |
| Dec 31, 2024 | 6.8000 | 6.9310 | 6.5500 | 6.5900 | 6.5900 | 73,400 |
| Dec 30, 2024 | 6.6100 | 6.8550 | 6.5500 | 6.7400 | 6.7400 | 36,300 |
| Dec 27, 2024 | 6.8800 | 6.8800 | 6.6900 | 6.7100 | 6.7100 | 16,500 |
| Dec 26, 2024 | 6.8500 | 6.9900 | 6.7200 | 6.8500 | 6.8500 | 46,100 |
| Dec 24, 2024 | 6.9000 | 6.9000 | 6.6750 | 6.7500 | 6.7500 | 47,000 |
| Dec 23, 2024 | 6.7100 | 7.0200 | 6.7100 | 6.7800 | 6.7800 | 73,500 |
| Dec 20, 2024 | 7.1000 | 7.2100 | 6.7600 | 6.9000 | 6.9000 | 83,900 |
| Dec 19, 2024 | 7.4200 | 7.4200 | 7.0600 | 7.0800 | 7.0800 | 69,500 |
| Dec 18, 2024 | 7.3000 | 7.3190 | 7.0200 | 7.0500 | 7.0500 | 60,900 |
| Dec 17, 2024 | 6.9900 | 7.4930 | 6.9900 | 7.2270 | 7.2270 | 63,300 |
| Dec 16, 2024 | 7.1000 | 7.2320 | 7.0700 | 7.1000 | 7.1000 | 50,500 |
| Dec 13, 2024 | 7.1500 | 7.2800 | 7.1000 | 7.1000 | 7.1000 | 34,100 |
| Dec 12, 2024 | 7.2100 | 7.4000 | 7.0500 | 7.1770 | 7.1770 | 102,100 |
| Dec 11, 2024 | 7.1400 | 7.2200 | 7.0300 | 7.1300 | 7.1300 | 74,600 |
| Dec 10, 2024 | 7.2500 | 7.2500 | 7.1300 | 7.1400 | 7.1400 | 58,100 |
| Dec 9, 2024 | 7.0000 | 7.4200 | 6.9500 | 7.2400 | 7.2400 | 100,600 |
| Dec 6, 2024 | 7.0600 | 7.1400 | 6.9100 | 6.9400 | 6.9400 | 58,800 |
| Dec 5, 2024 | 6.8300 | 7.1100 | 6.7800 | 6.9600 | 6.9600 | 126,900 |
| Dec 4, 2024 | 6.7000 | 6.8650 | 6.6500 | 6.7000 | 6.7000 | 79,000 |
| Dec 3, 2024 | 6.4610 | 6.7700 | 6.4600 | 6.6800 | 6.6800 | 92,700 |
| Dec 2, 2024 | 6.4800 | 6.6150 | 6.4500 | 6.4500 | 6.4500 | 110,100 |
| Nov 29, 2024 | 6.4600 | 6.6600 | 6.4200 | 6.4500 | 6.4500 | 12,600 |
| Nov 27, 2024 | 6.4900 | 6.6300 | 6.3400 | 6.3800 | 6.3800 | 98,400 |
| Nov 26, 2024 | 6.7000 | 6.7200 | 6.2500 | 6.4000 | 6.4000 | 93,100 |
| Nov 25, 2024 | 6.3900 | 7.0000 | 6.3900 | 6.6000 | 6.6000 | 93,900 |
| Nov 22, 2024 | 5.9600 | 6.4440 | 5.9000 | 6.2600 | 6.2600 | 91,700 |
| Nov 21, 2024 | 5.9100 | 6.1620 | 5.7800 | 6.0300 | 6.0300 | 99,600 |
| Nov 20, 2024 | 5.7000 | 5.8900 | 5.6600 | 5.7800 | 5.7800 | 73,000 |
| Nov 19, 2024 | 5.7100 | 5.8320 | 5.6560 | 5.6560 | 5.6560 | 28,900 |
| Nov 18, 2024 | 5.7800 | 6.0700 | 5.6800 | 5.8400 | 5.8400 | 40,300 |
| Nov 15, 2024 | 5.9000 | 5.9700 | 5.6300 | 5.8600 | 5.8600 | 101,700 |
| Nov 14, 2024 | 5.4200 | 5.8700 | 5.4200 | 5.8500 | 5.8500 | 47,700 |
| Nov 13, 2024 | 6.1200 | 6.3050 | 5.4000 | 5.5000 | 5.5000 | 134,900 |
| Nov 12, 2024 | 6.1800 | 6.2420 | 6.0540 | 6.0600 | 6.0600 | 49,200 |
| Nov 11, 2024 | 6.5000 | 6.5500 | 6.2200 | 6.2200 | 6.2200 | 109,700 |
| Nov 8, 2024 | 6.6100 | 6.9500 | 6.4100 | 6.5000 | 6.5000 | 81,500 |
| Nov 7, 2024 | 6.8000 | 7.0800 | 6.5000 | 6.6100 | 6.6100 | 91,000 |
| Nov 6, 2024 | 6.9100 | 7.0000 | 6.8000 | 6.8200 | 6.8200 | 53,700 |
| Nov 5, 2024 | 7.1400 | 7.1400 | 6.9700 | 7.0000 | 7.0000 | 77,400 |
| Nov 4, 2024 | 7.0200 | 7.0800 | 7.0000 | 7.0200 | 7.0200 | 27,200 |
| Nov 1, 2024 | 7.0100 | 7.1450 | 7.0100 | 7.0800 | 7.0800 | 24,800 |
| Oct 31, 2024 | 7.0500 | 7.1500 | 7.0200 | 7.0300 | 7.0300 | 29,000 |
| Oct 30, 2024 | 7.0100 | 7.1600 | 7.0100 | 7.1400 | 7.1400 | 101,200 |
| Oct 29, 2024 | 7.1500 | 7.3000 | 7.0300 | 7.0600 | 7.0600 | 99,400 |
| Oct 28, 2024 | 7.1000 | 7.2900 | 7.0500 | 7.1720 | 7.1720 | 77,100 |
| Oct 25, 2024 | 7.0900 | 7.2000 | 7.0200 | 7.0800 | 7.0800 | 61,700 |
| Oct 24, 2024 | 7.1100 | 7.1800 | 7.0400 | 7.0900 | 7.0900 | 62,700 |
| Oct 23, 2024 | 7.0400 | 7.1330 | 7.0400 | 7.0500 | 7.0500 | 29,100 |
| Oct 22, 2024 | 7.1000 | 7.2050 | 7.0400 | 7.0400 | 7.0400 | 27,700 |
| Oct 21, 2024 | 7.2000 | 7.2000 | 7.0300 | 7.0500 | 7.0500 | 65,900 |
| Oct 18, 2024 | 7.2200 | 7.2300 | 7.0800 | 7.1000 | 7.1000 | 48,800 |
| Oct 17, 2024 | 7.2800 | 7.2800 | 7.0600 | 7.1200 | 7.1200 | 77,100 |
| Oct 16, 2024 | 7.1500 | 7.3000 | 7.0800 | 7.2900 | 7.2900 | 36,400 |
| Oct 15, 2024 | 7.3600 | 7.4880 | 7.1500 | 7.1500 | 7.1500 | 44,500 |
| Oct 14, 2024 | 7.3000 | 7.3060 | 7.1600 | 7.2000 | 7.2000 | 16,100 |
| Oct 11, 2024 | 7.2300 | 7.4150 | 7.1900 | 7.2400 | 7.2400 | 19,000 |
| Oct 10, 2024 | 7.2000 | 7.3790 | 7.2000 | 7.2390 | 7.2390 | 20,000 |
| Oct 9, 2024 | 7.1600 | 7.3300 | 7.1400 | 7.1700 | 7.1700 | 34,700 |
| Oct 8, 2024 | 7.0600 | 7.2700 | 7.0600 | 7.1400 | 7.1400 | 75,800 |
| Oct 7, 2024 | 7.2600 | 7.4300 | 7.0800 | 7.1000 | 7.1000 | 115,700 |
| Oct 4, 2024 | 7.4900 | 7.5730 | 7.2400 | 7.2500 | 7.2500 | 32,900 |
| Oct 3, 2024 | 7.4500 | 7.5500 | 7.2300 | 7.2300 | 7.2300 | 66,500 |
| Oct 2, 2024 | 7.8500 | 7.9000 | 7.3350 | 7.5000 | 7.5000 | 100,600 |
| Oct 1, 2024 | 7.7100 | 8.4000 | 7.5250 | 7.9090 | 7.9090 | 136,500 |
| Sep 30, 2024 | 7.1700 | 8.2800 | 7.1500 | 7.8000 | 7.8000 | 271,400 |
| Sep 27, 2024 | 7.1100 | 7.2900 | 7.0300 | 7.0600 | 7.0600 | 88,000 |
| Sep 26, 2024 | 7.1200 | 7.2500 | 7.0400 | 7.2000 | 7.2000 | 127,000 |
| Sep 25, 2024 | 7.1700 | 7.1900 | 7.0500 | 7.0500 | 7.0500 | 38,800 |
| Sep 24, 2024 | 7.3000 | 7.3000 | 7.0700 | 7.1500 | 7.1500 | 69,700 |
| Sep 23, 2024 | 7.1500 | 7.2300 | 7.0100 | 7.0800 | 7.0800 | 22,700 |
| Sep 20, 2024 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | 7.0000 | 28,300 |
| Sep 19, 2024 | 7.0700 | 7.3300 | 7.0400 | 7.0500 | 7.0500 | 44,400 |
| Sep 18, 2024 | 7.0600 | 7.3200 | 7.0600 | 7.2100 | 7.2100 | 25,400 |
| Sep 17, 2024 | 7.2400 | 7.3760 | 7.0700 | 7.1400 | 7.1400 | 41,100 |
| Sep 16, 2024 | 7.2000 | 7.3200 | 7.0800 | 7.1540 | 7.1540 | 24,900 |
| Sep 13, 2024 | 7.3500 | 7.3920 | 7.1210 | 7.1700 | 7.1700 | 30,000 |
| Sep 12, 2024 | 7.4700 | 7.4700 | 7.1810 | 7.4600 | 7.4600 | 34,100 |
| Sep 11, 2024 | 7.1490 | 7.4700 | 7.0800 | 7.3900 | 7.3900 | 20,200 |
| Sep 10, 2024 | 7.0100 | 7.2800 | 6.9300 | 7.1700 | 7.1700 | 31,500 |
| Sep 9, 2024 | 6.9600 | 7.5020 | 6.9600 | 7.2600 | 7.2600 | 74,900 |
| Sep 6, 2024 | 7.1200 | 7.1800 | 6.7100 | 6.9900 | 6.9900 | 166,100 |
| Sep 5, 2024 | 7.1900 | 7.6000 | 6.8800 | 7.1300 | 7.1300 | 227,200 |
| Sep 4, 2024 | 7.6500 | 7.8900 | 7.0000 | 7.0500 | 7.0500 | 234,400 |
| Sep 3, 2024 | 8.0000 | 8.0400 | 7.6500 | 7.7500 | 7.7500 | 71,000 |
| Aug 30, 2024 | 7.8500 | 7.9900 | 7.5800 | 7.9800 | 7.9800 | 78,800 |
| Aug 29, 2024 | 7.9600 | 8.1000 | 7.6700 | 7.7600 | 7.7600 | 137,300 |
| Aug 28, 2024 | 7.9000 | 8.0000 | 7.5500 | 7.8000 | 7.8000 | 206,400 |
| Aug 27, 2024 | 7.9500 | 7.9900 | 7.6500 | 7.8000 | 7.8000 | 94,500 |
| Aug 26, 2024 | 8.3100 | 8.3100 | 7.7500 | 7.9550 | 7.9550 | 129,200 |
| Aug 23, 2024 | 8.1900 | 8.4400 | 7.9400 | 8.1000 | 8.1000 | 52,700 |
| Aug 22, 2024 | 8.5330 | 8.5330 | 8.0000 | 8.2600 | 8.2600 | 99,700 |
| Aug 21, 2024 | 8.5500 | 8.7100 | 8.1800 | 8.4300 | 8.4300 | 159,600 |
| Aug 20, 2024 | 8.3800 | 8.7100 | 7.9400 | 8.6200 | 8.6200 | 223,900 |
| Aug 19, 2024 | 8.4800 | 9.0900 | 8.0900 | 8.3800 | 8.3800 | 282,800 |
| Aug 16, 2024 | 7.6000 | 8.7700 | 7.5000 | 8.5900 | 8.5900 | 406,200 |
| Aug 15, 2024 | 6.9500 | 7.6400 | 6.9500 | 7.5200 | 7.5200 | 266,900 |
| Aug 14, 2024 | 7.4300 | 7.5300 | 6.6000 | 6.7300 | 6.7300 | 516,400 |
| Aug 13, 2024 | 8.0700 | 8.0700 | 7.3000 | 7.4500 | 7.4500 | 259,500 |
| Aug 12, 2024 | 8.1100 | 8.4300 | 7.8010 | 8.0800 | 8.0800 | 197,600 |
| Aug 9, 2024 | 8.2800 | 8.4500 | 7.9500 | 8.2400 | 8.2400 | 160,700 |
| Aug 8, 2024 | 8.2500 | 8.4500 | 7.9800 | 8.0900 | 8.0900 | 153,400 |
| Aug 7, 2024 | 9.0600 | 9.3600 | 7.7300 | 8.1500 | 8.1500 | 326,800 |
| Aug 6, 2024 | 9.2000 | 9.6000 | 8.6700 | 9.1500 | 9.1500 | 381,700 |
| Aug 5, 2024 | 7.3200 | 10.2700 | 7.0600 | 9.2400 | 9.2400 | 685,300 |
| Aug 2, 2024 | 10.8000 | 10.8000 | 8.6000 | 9.1000 | 9.1000 | 725,100 |
| Aug 1, 2024 | 11.6000 | 11.9500 | 10.5900 | 10.9000 | 10.9000 | 631,200 |
| Jul 31, 2024 | 11.1900 | 11.7400 | 10.5100 | 10.8100 | 10.8100 | 937,600 |
| Jul 30, 2024 | 15.5500 | 17.7600 | 10.7800 | 12.3000 | 12.3000 | 2,529,300 |
| Jul 29, 2024 | 10.0900 | 16.7500 | 10.0000 | 16.5000 | 16.5000 | 7,038,500 |
| Jul 26, 2024 | 13.1100 | 13.1200 | 8.0400 | 9.0200 | 9.0200 | 1,072,700 |
Related Tickers
MMVVF
0.1003
+0.30%
BLMZ BloomZ Inc.
0.4066
+0.42%
RDIB Reading International, Inc.
6.86
+5.54%
CJREF Corus Entertainment Inc.
0.0700
0.00%
MPU Mega Matrix Inc.
0.9000
-8.16%
OAM.V OverActive Media Corp.
0.2850
-6.56%
AGAE Allied Gaming & Entertainment Inc.
1.0300
+5.10%
WILD.TO WildBrain Ltd.
1.9500
-0.51%
CGX.TO Cineplex Inc.
10.81
-2.52%
HOFV Hall of Fame Resort & Entertainment Company
1.0900
-6.03%