4.0600
-0.0600
(-1.46%)
At close: February 18 at 4:00:00 PM EST
4.0200
-0.04
(-0.99%)
After hours: February 18 at 6:55:27 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 18, 2025 | 4.0500 | 4.0600 | 4.0100 | 4.0600 | 4.0600 | 46,101 |
| Feb 14, 2025 | 4.1000 | 4.1200 | 4.0580 | 4.0900 | 4.0900 | 17,500 |
| Feb 13, 2025 | 4.0400 | 4.1100 | 4.0000 | 4.0300 | 4.0300 | 329,000 |
| Feb 12, 2025 | 4.0300 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 123,700 |
| Feb 11, 2025 | 4.0100 | 4.0980 | 4.0000 | 4.0400 | 4.0400 | 257,600 |
| Feb 10, 2025 | 4.0500 | 4.1100 | 4.0100 | 4.0100 | 4.0100 | 121,400 |
| Feb 7, 2025 | 4.0300 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 226,700 |
| Feb 6, 2025 | 4.0600 | 4.2200 | 4.0100 | 4.0400 | 4.0400 | 1,706,500 |
| Feb 5, 2025 | 4.1700 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 1,595,400 |
Related Tickers
NCPL Netcapital Inc.
2.4400
+2.09%
GSIW Garden Stage Limited
0.4890
+3.62%
TOP TOP Financial Group Limited
1.4200
-1.39%
SWIN Solowin Holdings
1.2400
-5.34%
FUFU BitFuFu Inc.
4.8100
-1.43%
MEGL Magic Empire Global Limited
1.8700
-3.59%
ANY Sphere 3D Corp.
0.7378
-0.43%
CNCK Coincheck Group N.V.
7.27
+1.25%
ABIT Athena Bitcoin Global
0.0570
-17.51%
NCTY The9 Limited
15.30
+1.32%