Unlock stock picks and a broker-level newsfeed that powers Wall Street.
6.99
-0.19
(-2.65%)
At close: April 2 at 4:00:00 PM 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 |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 7.00 | 7.36 | 6.88 | 6.99 | 6.99 | 1,551,400 |
| Apr 1, 2025 | 7.17 | 7.47 | 6.92 | 7.18 | 7.18 | 2,082,900 |
| Mar 31, 2025 | 7.07 | 7.76 | 7.02 | 7.29 | 7.29 | 3,901,900 |
| Mar 28, 2025 | 7.21 | 7.45 | 7.06 | 7.39 | 7.39 | 2,747,800 |
| Mar 27, 2025 | 7.53 | 7.93 | 7.24 | 7.36 | 7.36 | 2,519,300 |
| Mar 26, 2025 | 7.99 | 8.48 | 7.43 | 7.58 | 7.58 | 3,523,000 |
| Mar 25, 2025 | 6.91 | 8.06 | 6.83 | 7.96 | 7.96 | 5,454,700 |
| Mar 24, 2025 | 6.90 | 7.04 | 6.65 | 6.86 | 6.86 | 2,736,400 |
| Mar 21, 2025 | 6.50 | 6.93 | 6.25 | 6.80 | 6.80 | 4,359,400 |
| Mar 20, 2025 | 6.14 | 6.57 | 6.11 | 6.40 | 6.40 | 1,869,300 |
| Mar 19, 2025 | 6.30 | 6.62 | 6.09 | 6.27 | 6.27 | 2,410,500 |
| Mar 18, 2025 | 6.05 | 6.45 | 5.78 | 6.25 | 6.25 | 2,160,000 |
| Mar 17, 2025 | 5.94 | 6.43 | 5.91 | 6.29 | 6.29 | 2,077,400 |
| Mar 14, 2025 | 5.72 | 6.19 | 5.72 | 5.94 | 5.94 | 2,175,500 |
| Mar 13, 2025 | 5.94 | 6.04 | 5.56 | 5.58 | 5.58 | 1,548,100 |
| Mar 12, 2025 | 5.82 | 6.15 | 5.66 | 5.96 | 5.96 | 1,994,900 |
| Mar 11, 2025 | 5.86 | 6.09 | 5.60 | 5.61 | 5.61 | 1,553,300 |
| Mar 10, 2025 | 6.23 | 6.30 | 5.51 | 5.80 | 5.80 | 2,037,400 |
| Mar 7, 2025 | 6.41 | 6.71 | 6.05 | 6.59 | 6.59 | 1,519,900 |
| Mar 6, 2025 | 6.83 | 7.12 | 6.39 | 6.45 | 6.45 | 1,701,000 |
| Mar 5, 2025 | 6.80 | 7.30 | 6.53 | 7.19 | 7.19 | 1,898,500 |
| Mar 4, 2025 | 6.63 | 6.77 | 5.86 | 6.77 | 6.77 | 3,517,000 |
| Mar 3, 2025 | 6.97 | 7.11 | 6.60 | 6.92 | 6.92 | 2,614,400 |
| Feb 28, 2025 | 6.54 | 7.19 | 6.35 | 6.99 | 6.99 | 3,773,300 |
| Feb 27, 2025 | 6.64 | 7.19 | 6.20 | 6.70 | 6.70 | 7,774,100 |
| Feb 26, 2025 | 4.85 | 6.92 | 4.82 | 6.60 | 6.60 | 31,966,500 |
| Feb 25, 2025 | 3.89 | 3.97 | 3.72 | 3.79 | 3.79 | 2,379,400 |
| Feb 24, 2025 | 4.35 | 4.43 | 3.91 | 3.93 | 3.93 | 3,043,300 |
| Feb 21, 2025 | 4.90 | 4.92 | 4.32 | 4.33 | 4.33 | 1,004,400 |
| Feb 20, 2025 | 5.17 | 5.17 | 4.65 | 4.81 | 4.81 | 776,600 |
| Feb 19, 2025 | 5.24 | 5.24 | 4.98 | 5.16 | 5.16 | 969,200 |
| Feb 18, 2025 | 4.81 | 5.41 | 4.72 | 5.21 | 5.21 | 1,847,700 |
| Feb 14, 2025 | 4.94 | 5.01 | 4.76 | 4.81 | 4.81 | 649,500 |
| Feb 13, 2025 | 4.80 | 4.93 | 4.60 | 4.91 | 4.91 | 1,298,200 |
| Feb 12, 2025 | 4.54 | 5.03 | 4.50 | 4.75 | 4.75 | 1,317,400 |
| Feb 11, 2025 | 4.42 | 4.68 | 4.34 | 4.65 | 4.65 | 863,400 |
| Feb 10, 2025 | 4.51 | 4.51 | 4.28 | 4.47 | 4.47 | 1,023,600 |
| Feb 7, 2025 | 4.48 | 4.61 | 4.39 | 4.42 | 4.42 | 690,900 |
| Feb 6, 2025 | 4.58 | 4.60 | 4.47 | 4.49 | 4.49 | 488,500 |
| Feb 5, 2025 | 4.68 | 4.68 | 4.41 | 4.53 | 4.53 | 844,800 |
| Feb 4, 2025 | 4.39 | 4.66 | 4.25 | 4.64 | 4.64 | 856,200 |
| Feb 3, 2025 | 4.30 | 4.78 | 4.21 | 4.40 | 4.40 | 1,362,400 |
| Jan 31, 2025 | 4.30 | 4.48 | 4.20 | 4.45 | 4.45 | 1,314,300 |
| Jan 30, 2025 | 4.23 | 4.41 | 4.22 | 4.30 | 4.30 | 955,600 |
| Jan 29, 2025 | 4.27 | 4.33 | 4.05 | 4.15 | 4.15 | 837,800 |
| Jan 28, 2025 | 4.31 | 4.41 | 4.15 | 4.29 | 4.29 | 525,500 |
| Jan 27, 2025 | 4.29 | 4.50 | 3.99 | 4.31 | 4.31 | 1,115,100 |
| Jan 24, 2025 | 4.41 | 4.64 | 4.32 | 4.41 | 4.41 | 615,400 |
| Jan 23, 2025 | 4.43 | 4.55 | 4.32 | 4.41 | 4.41 | 774,900 |
| Jan 22, 2025 | 4.50 | 4.68 | 4.44 | 4.53 | 4.53 | 910,700 |
| Jan 21, 2025 | 4.72 | 4.75 | 4.52 | 4.53 | 4.53 | 659,800 |
| Jan 17, 2025 | 4.84 | 4.97 | 4.55 | 4.62 | 4.62 | 671,300 |
| Jan 16, 2025 | 4.79 | 4.90 | 4.65 | 4.75 | 4.75 | 766,500 |
| Jan 15, 2025 | 4.80 | 5.03 | 4.69 | 4.78 | 4.78 | 1,430,500 |
| Jan 14, 2025 | 4.61 | 4.75 | 4.30 | 4.46 | 4.46 | 806,800 |
| Jan 13, 2025 | 4.32 | 4.54 | 4.30 | 4.50 | 4.50 | 1,077,300 |
| Jan 10, 2025 | 4.50 | 4.60 | 4.38 | 4.51 | 4.51 | 1,152,200 |
| Jan 8, 2025 | 5.01 | 5.13 | 4.60 | 4.68 | 4.68 | 1,924,000 |
| Jan 7, 2025 | 5.19 | 5.25 | 4.74 | 5.07 | 5.07 | 2,752,300 |
| Jan 6, 2025 | 5.41 | 5.50 | 5.18 | 5.24 | 5.24 | 1,468,200 |
| Jan 3, 2025 | 4.98 | 5.34 | 4.89 | 5.32 | 5.32 | 1,165,500 |
| Jan 2, 2025 | 4.99 | 5.23 | 4.76 | 4.95 | 4.95 | 1,749,400 |
| Dec 31, 2024 | 5.51 | 5.61 | 4.92 | 4.92 | 4.92 | 3,611,800 |
| Dec 30, 2024 | 5.37 | 5.61 | 5.30 | 5.43 | 5.43 | 1,287,000 |
| Dec 27, 2024 | 5.74 | 5.83 | 5.30 | 5.44 | 5.44 | 1,659,500 |
| Dec 26, 2024 | 5.49 | 5.91 | 5.43 | 5.79 | 5.79 | 1,990,100 |
| Dec 24, 2024 | 5.23 | 5.78 | 5.01 | 5.66 | 5.66 | 1,893,400 |
| Dec 23, 2024 | 5.09 | 5.18 | 4.86 | 4.96 | 4.96 | 1,427,000 |
| Dec 20, 2024 | 4.50 | 5.17 | 4.32 | 5.09 | 5.09 | 3,642,300 |
| Dec 19, 2024 | 4.99 | 5.17 | 4.56 | 4.57 | 4.57 | 1,854,700 |
| Dec 18, 2024 | 5.45 | 5.55 | 4.72 | 4.86 | 4.86 | 2,026,300 |
| Dec 17, 2024 | 5.81 | 5.93 | 5.13 | 5.34 | 5.34 | 2,031,300 |
| Dec 16, 2024 | 5.31 | 6.03 | 5.24 | 5.82 | 5.82 | 3,755,700 |
| Dec 13, 2024 | 5.25 | 5.61 | 5.19 | 5.35 | 5.35 | 1,820,100 |
| Dec 12, 2024 | 5.22 | 5.48 | 5.04 | 5.23 | 5.23 | 1,633,900 |
| Dec 11, 2024 | 5.08 | 5.45 | 5.07 | 5.25 | 5.25 | 1,753,600 |
| Dec 10, 2024 | 5.20 | 5.67 | 5.09 | 5.14 | 5.14 | 2,123,300 |
| Dec 9, 2024 | 5.50 | 5.70 | 5.13 | 5.15 | 5.15 | 2,086,400 |
| Dec 6, 2024 | 5.05 | 5.70 | 5.00 | 5.51 | 5.51 | 3,450,600 |
| Dec 5, 2024 | 5.16 | 5.53 | 4.65 | 4.76 | 4.76 | 2,428,300 |
| Dec 4, 2024 | 5.55 | 5.68 | 5.05 | 5.16 | 5.16 | 4,015,100 |
| Dec 3, 2024 | 4.40 | 5.70 | 4.39 | 5.61 | 5.61 | 16,865,600 |
| Dec 2, 2024 | 3.70 | 3.87 | 3.66 | 3.77 | 3.77 | 1,165,200 |
| Nov 29, 2024 | 3.78 | 3.97 | 3.61 | 3.66 | 3.66 | 1,348,500 |
| Nov 27, 2024 | 3.54 | 3.78 | 3.54 | 3.73 | 3.73 | 1,096,000 |
| Nov 26, 2024 | 3.56 | 3.58 | 3.40 | 3.52 | 3.52 | 1,363,000 |
| Nov 25, 2024 | 3.53 | 3.85 | 3.46 | 3.59 | 3.59 | 1,828,500 |
| Nov 22, 2024 | 3.59 | 3.72 | 3.43 | 3.45 | 3.45 | 3,082,300 |
| Nov 21, 2024 | 3.56 | 4.20 | 3.44 | 3.56 | 3.56 | 4,959,000 |
| Nov 20, 2024 | 3.11 | 3.56 | 3.00 | 3.51 | 3.51 | 2,917,300 |
| Nov 19, 2024 | 2.78 | 3.01 | 2.77 | 2.97 | 2.97 | 1,285,700 |
| Nov 18, 2024 | 3.02 | 3.04 | 2.74 | 2.86 | 2.86 | 1,367,800 |
| Nov 15, 2024 | 3.13 | 3.32 | 2.88 | 2.98 | 2.98 | 1,729,700 |
| Nov 14, 2024 | 2.94 | 3.13 | 2.84 | 3.11 | 3.11 | 2,197,000 |
| Nov 13, 2024 | 3.45 | 3.45 | 2.82 | 2.89 | 2.89 | 2,989,200 |
| Nov 12, 2024 | 3.10 | 3.47 | 3.02 | 3.37 | 3.37 | 3,149,200 |
| Nov 11, 2024 | 3.60 | 3.85 | 3.15 | 3.18 | 3.18 | 4,406,200 |
| Nov 8, 2024 | 2.88 | 3.82 | 2.85 | 3.62 | 3.62 | 16,771,000 |
| Nov 7, 2024 | 2.30 | 2.43 | 2.21 | 2.33 | 2.33 | 2,121,300 |
| Nov 6, 2024 | 2.25 | 2.32 | 2.02 | 2.28 | 2.28 | 1,569,600 |
| Nov 5, 2024 | 2.04 | 2.14 | 2.02 | 2.10 | 2.10 | 812,400 |
| Nov 4, 2024 | 2.20 | 2.20 | 1.98 | 2.03 | 2.03 | 1,412,000 |
| Nov 1, 2024 | 2.21 | 2.26 | 2.10 | 2.21 | 2.21 | 568,900 |
| Oct 31, 2024 | 2.36 | 2.40 | 2.15 | 2.17 | 2.17 | 1,298,500 |
| Oct 30, 2024 | 2.14 | 2.49 | 2.11 | 2.40 | 2.40 | 2,542,900 |
| Oct 29, 2024 | 2.16 | 2.57 | 1.98 | 2.19 | 2.19 | 6,260,100 |
| Oct 28, 2024 | 1.56 | 2.46 | 1.45 | 2.18 | 2.18 | 23,407,200 |
| Oct 25, 2024 | 1.37 | 1.38 | 1.28 | 1.28 | 1.28 | 316,400 |
| Oct 24, 2024 | 1.29 | 1.38 | 1.29 | 1.34 | 1.34 | 436,100 |
| Oct 23, 2024 | 1.36 | 1.37 | 1.27 | 1.28 | 1.28 | 613,200 |
| Oct 22, 2024 | 1.42 | 1.43 | 1.34 | 1.38 | 1.38 | 570,400 |
| Oct 21, 2024 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | 343,200 |
| Oct 18, 2024 | 1.54 | 1.56 | 1.49 | 1.52 | 1.52 | 397,800 |
| Oct 17, 2024 | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | 293,100 |
| Oct 16, 2024 | 1.45 | 1.59 | 1.42 | 1.58 | 1.58 | 653,500 |
| Oct 15, 2024 | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | 256,500 |
| Oct 14, 2024 | 1.43 | 1.48 | 1.37 | 1.48 | 1.48 | 174,800 |
| Oct 11, 2024 | 1.30 | 1.46 | 1.28 | 1.44 | 1.44 | 469,200 |
| Oct 10, 2024 | 1.32 | 1.36 | 1.26 | 1.30 | 1.30 | 472,700 |
| Oct 9, 2024 | 1.39 | 1.41 | 1.32 | 1.34 | 1.34 | 402,500 |
| Oct 8, 2024 | 1.39 | 1.46 | 1.38 | 1.39 | 1.39 | 299,400 |
| Oct 7, 2024 | 1.45 | 1.50 | 1.33 | 1.38 | 1.38 | 636,700 |
| Oct 4, 2024 | 1.43 | 1.50 | 1.39 | 1.48 | 1.48 | 270,200 |
| Oct 3, 2024 | 1.38 | 1.44 | 1.35 | 1.38 | 1.38 | 933,700 |
| Oct 2, 2024 | 1.37 | 1.43 | 1.35 | 1.40 | 1.40 | 359,800 |
| Oct 1, 2024 | 1.54 | 1.56 | 1.37 | 1.37 | 1.37 | 532,100 |
| Sep 30, 2024 | 1.67 | 1.67 | 1.51 | 1.53 | 1.53 | 717,900 |
| Sep 27, 2024 | 1.59 | 1.72 | 1.57 | 1.68 | 1.68 | 725,500 |
| Sep 26, 2024 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 619,200 |
| Sep 25, 2024 | 1.51 | 1.58 | 1.42 | 1.45 | 1.45 | 560,300 |
| Sep 24, 2024 | 1.51 | 1.59 | 1.46 | 1.51 | 1.51 | 352,300 |
| Sep 23, 2024 | 1.67 | 1.69 | 1.51 | 1.51 | 1.51 | 965,500 |
| Sep 20, 2024 | 1.64 | 1.77 | 1.60 | 1.68 | 1.68 | 2,375,100 |
| Sep 19, 2024 | 1.68 | 1.74 | 1.60 | 1.63 | 1.63 | 1,175,800 |
| Sep 18, 2024 | 1.49 | 1.68 | 1.47 | 1.58 | 1.58 | 1,536,600 |
| Sep 17, 2024 | 1.41 | 1.51 | 1.38 | 1.50 | 1.50 | 793,400 |
| Sep 16, 2024 | 1.36 | 1.39 | 1.32 | 1.38 | 1.38 | 528,800 |
| Sep 13, 2024 | 1.28 | 1.48 | 1.28 | 1.34 | 1.34 | 1,112,000 |
| Sep 12, 2024 | 1.19 | 1.28 | 1.16 | 1.27 | 1.27 | 944,200 |
| Sep 11, 2024 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | 1,453,100 |
| Sep 10, 2024 | 1.20 | 1.23 | 1.15 | 1.21 | 1.21 | 939,800 |
| Sep 9, 2024 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | 829,100 |
| Sep 6, 2024 | 1.27 | 1.30 | 1.23 | 1.24 | 1.24 | 744,300 |
| Sep 5, 2024 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 961,000 |
| Sep 4, 2024 | 1.27 | 1.32 | 1.22 | 1.25 | 1.25 | 633,400 |
| Sep 3, 2024 | 1.44 | 1.45 | 1.26 | 1.27 | 1.27 | 748,800 |
| Aug 30, 2024 | 1.40 | 1.45 | 1.32 | 1.44 | 1.44 | 667,700 |
| Aug 29, 2024 | 1.33 | 1.44 | 1.32 | 1.38 | 1.38 | 574,000 |
| Aug 28, 2024 | 1.37 | 1.39 | 1.29 | 1.31 | 1.31 | 620,600 |
| Aug 27, 2024 | 1.52 | 1.52 | 1.37 | 1.39 | 1.39 | 622,300 |
| Aug 26, 2024 | 1.36 | 1.55 | 1.36 | 1.50 | 1.50 | 1,312,700 |
| Aug 23, 2024 | 1.22 | 1.40 | 1.21 | 1.34 | 1.34 | 1,084,600 |
| Aug 22, 2024 | 1.29 | 1.31 | 1.18 | 1.19 | 1.19 | 569,100 |
| Aug 21, 2024 | 1.20 | 1.28 | 1.16 | 1.27 | 1.27 | 692,900 |
| Aug 20, 2024 | 1.35 | 1.37 | 1.16 | 1.19 | 1.19 | 867,600 |
| Aug 19, 2024 | 1.27 | 1.39 | 1.26 | 1.36 | 1.36 | 2,009,600 |
| Aug 16, 2024 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | 340,700 |
| Aug 15, 2024 | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | 844,400 |
| Aug 14, 2024 | 1.23 | 1.30 | 1.18 | 1.30 | 1.30 | 1,309,000 |
| Aug 13, 2024 | 1.10 | 1.26 | 1.09 | 1.23 | 1.23 | 1,063,100 |
| Aug 12, 2024 | 1.26 | 1.30 | 1.09 | 1.09 | 1.09 | 1,202,400 |
| Aug 9, 2024 | 1.08 | 1.34 | 1.08 | 1.28 | 1.28 | 1,349,000 |
| Aug 8, 2024 | 1.18 | 1.19 | 1.05 | 1.10 | 1.10 | 1,436,700 |
| Aug 7, 2024 | 1.50 | 1.50 | 1.13 | 1.17 | 1.17 | 3,904,100 |
| Aug 6, 2024 | 1.74 | 1.76 | 1.65 | 1.73 | 1.73 | 808,800 |
| Aug 5, 2024 | 1.72 | 1.86 | 1.65 | 1.73 | 1.73 | 844,100 |
| Aug 2, 2024 | 1.79 | 1.93 | 1.73 | 1.88 | 1.88 | 964,500 |
| Aug 1, 2024 | 2.10 | 2.12 | 1.87 | 1.94 | 1.94 | 1,671,200 |
| Jul 31, 2024 | 1.96 | 2.16 | 1.94 | 2.05 | 2.05 | 828,300 |
| Jul 30, 2024 | 2.05 | 2.07 | 1.93 | 1.95 | 1.95 | 678,600 |
| Jul 29, 2024 | 2.06 | 2.16 | 1.98 | 2.03 | 2.03 | 755,400 |
| Jul 26, 2024 | 1.99 | 2.15 | 1.90 | 2.11 | 2.11 | 943,700 |
| Jul 25, 2024 | 1.87 | 2.00 | 1.79 | 1.94 | 1.94 | 994,900 |
| Jul 24, 2024 | 2.03 | 2.06 | 1.85 | 1.87 | 1.87 | 746,200 |
| Jul 23, 2024 | 1.94 | 2.11 | 1.92 | 2.02 | 2.02 | 629,200 |
| Jul 22, 2024 | 1.88 | 2.02 | 1.85 | 1.96 | 1.96 | 1,040,500 |
| Jul 19, 2024 | 1.89 | 1.94 | 1.84 | 1.86 | 1.86 | 829,800 |
| Jul 18, 2024 | 2.05 | 2.08 | 1.83 | 1.88 | 1.88 | 1,183,000 |
| Jul 17, 2024 | 2.20 | 2.22 | 1.99 | 2.01 | 2.01 | 1,240,500 |
| Jul 16, 2024 | 2.11 | 2.26 | 2.04 | 2.25 | 2.25 | 1,236,100 |
| Jul 15, 2024 | 2.09 | 2.19 | 1.97 | 2.10 | 2.10 | 1,467,300 |
| Jul 12, 2024 | 2.04 | 2.13 | 1.94 | 2.05 | 2.05 | 1,172,700 |
| Jul 11, 2024 | 1.77 | 1.98 | 1.75 | 1.95 | 1.95 | 1,593,900 |
| Jul 10, 2024 | 1.77 | 1.84 | 1.67 | 1.71 | 1.71 | 799,900 |
| Jul 9, 2024 | 1.82 | 1.92 | 1.74 | 1.77 | 1.77 | 894,300 |
| Jul 8, 2024 | 1.64 | 1.82 | 1.64 | 1.81 | 1.81 | 1,184,200 |
| Jul 5, 2024 | 1.70 | 1.79 | 1.58 | 1.69 | 1.69 | 1,409,700 |
| Jul 3, 2024 | 1.70 | 1.87 | 1.70 | 1.72 | 1.72 | 1,051,200 |
| Jul 2, 2024 | 1.51 | 1.71 | 1.49 | 1.70 | 1.70 | 1,185,000 |
| Jul 1, 2024 | 1.51 | 1.51 | 1.40 | 1.51 | 1.51 | 1,584,200 |
| Jun 28, 2024 | 1.53 | 1.63 | 1.44 | 1.51 | 1.51 | 11,165,700 |
| Jun 27, 2024 | 1.43 | 1.60 | 1.42 | 1.51 | 1.51 | 1,453,500 |
| Jun 26, 2024 | 1.39 | 1.50 | 1.36 | 1.43 | 1.43 | 1,474,100 |
| Jun 25, 2024 | 1.51 | 1.51 | 1.39 | 1.39 | 1.39 | 900,800 |
| Jun 24, 2024 | 1.60 | 1.62 | 1.48 | 1.52 | 1.52 | 1,223,300 |
| Jun 21, 2024 | 1.45 | 1.57 | 1.43 | 1.55 | 1.55 | 931,300 |
| Jun 20, 2024 | 1.52 | 1.53 | 1.37 | 1.48 | 1.48 | 1,475,600 |
| Jun 18, 2024 | 1.66 | 1.66 | 1.46 | 1.47 | 1.47 | 1,213,100 |
| Jun 17, 2024 | 1.69 | 1.77 | 1.66 | 1.66 | 1.66 | 772,800 |
| Jun 14, 2024 | 1.72 | 1.81 | 1.70 | 1.72 | 1.72 | 669,500 |
| Jun 13, 2024 | 1.85 | 1.89 | 1.74 | 1.74 | 1.74 | 844,700 |
| Jun 12, 2024 | 1.97 | 2.01 | 1.85 | 1.85 | 1.85 | 869,300 |
| Jun 11, 2024 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | 681,700 |
| Jun 10, 2024 | 1.88 | 1.90 | 1.82 | 1.84 | 1.84 | 682,700 |
| Jun 7, 2024 | 1.97 | 2.00 | 1.88 | 1.91 | 1.91 | 715,300 |
| Jun 6, 2024 | 2.04 | 2.05 | 1.98 | 2.02 | 2.02 | 697,400 |
| Jun 5, 2024 | 1.91 | 2.05 | 1.90 | 2.04 | 2.04 | 819,100 |
| Jun 4, 2024 | 1.92 | 1.97 | 1.87 | 1.92 | 1.92 | 957,900 |
| Jun 3, 2024 | 2.11 | 2.15 | 1.96 | 1.98 | 1.98 | 972,900 |
| May 31, 2024 | 2.06 | 2.17 | 2.04 | 2.10 | 2.10 | 889,900 |
| May 30, 2024 | 2.05 | 2.12 | 2.01 | 2.05 | 2.05 | 1,238,700 |
| May 29, 2024 | 2.17 | 2.20 | 2.06 | 2.09 | 2.09 | 1,903,800 |
| May 28, 2024 | 2.34 | 2.34 | 2.15 | 2.20 | 2.20 | 1,887,800 |
| May 24, 2024 | 2.33 | 2.38 | 2.28 | 2.29 | 2.29 | 1,070,500 |
| May 23, 2024 | 2.42 | 2.48 | 2.32 | 2.33 | 2.33 | 983,000 |
| May 22, 2024 | 2.44 | 2.57 | 2.39 | 2.41 | 2.41 | 807,800 |
| May 21, 2024 | 2.53 | 2.60 | 2.40 | 2.49 | 2.49 | 1,157,800 |
| May 20, 2024 | 2.78 | 2.78 | 2.52 | 2.53 | 2.53 | 1,726,500 |
| May 17, 2024 | 2.80 | 2.87 | 2.74 | 2.79 | 2.79 | 1,768,900 |
| May 16, 2024 | 2.88 | 2.92 | 2.78 | 2.81 | 2.81 | 685,200 |
| May 15, 2024 | 2.76 | 2.92 | 2.65 | 2.86 | 2.86 | 1,820,300 |
| May 14, 2024 | 2.75 | 2.98 | 2.75 | 2.87 | 2.87 | 869,100 |
| May 13, 2024 | 3.14 | 3.18 | 2.77 | 2.77 | 2.77 | 1,354,500 |
| May 10, 2024 | 3.39 | 3.44 | 3.11 | 3.11 | 3.11 | 1,067,400 |
| May 9, 2024 | 3.13 | 3.47 | 2.74 | 3.39 | 3.39 | 1,750,500 |
| May 8, 2024 | 3.23 | 3.29 | 3.17 | 3.19 | 3.19 | 1,080,200 |
| May 7, 2024 | 3.45 | 3.47 | 3.25 | 3.25 | 3.25 | 782,200 |
| May 6, 2024 | 3.50 | 3.54 | 3.38 | 3.45 | 3.45 | 660,500 |
| May 3, 2024 | 3.47 | 3.58 | 3.38 | 3.44 | 3.44 | 535,800 |
| May 2, 2024 | 3.35 | 3.38 | 3.24 | 3.32 | 3.32 | 553,500 |
| May 1, 2024 | 3.19 | 3.46 | 3.12 | 3.26 | 3.26 | 762,400 |
| Apr 30, 2024 | 3.35 | 3.43 | 3.16 | 3.19 | 3.19 | 597,600 |
| Apr 29, 2024 | 3.49 | 3.62 | 3.37 | 3.44 | 3.44 | 755,000 |
| Apr 26, 2024 | 3.25 | 3.51 | 3.24 | 3.47 | 3.47 | 588,700 |
| Apr 25, 2024 | 3.20 | 3.22 | 3.09 | 3.21 | 3.21 | 506,600 |
| Apr 24, 2024 | 3.32 | 3.42 | 3.23 | 3.29 | 3.29 | 641,700 |
| Apr 23, 2024 | 3.29 | 3.55 | 3.29 | 3.32 | 3.32 | 648,300 |
| Apr 22, 2024 | 3.30 | 3.39 | 3.18 | 3.31 | 3.31 | 797,900 |
| Apr 19, 2024 | 3.22 | 3.38 | 3.15 | 3.27 | 3.27 | 1,047,800 |
| Apr 18, 2024 | 3.27 | 3.40 | 3.18 | 3.22 | 3.22 | 667,900 |
| Apr 17, 2024 | 3.38 | 3.45 | 3.26 | 3.26 | 3.26 | 534,800 |
| Apr 16, 2024 | 3.47 | 3.47 | 3.22 | 3.35 | 3.35 | 1,642,400 |
| Apr 15, 2024 | 3.65 | 3.76 | 3.53 | 3.59 | 3.59 | 949,400 |
| Apr 12, 2024 | 4.10 | 4.10 | 3.67 | 3.67 | 3.67 | 1,274,000 |
| Apr 11, 2024 | 4.26 | 4.29 | 3.97 | 4.14 | 4.14 | 978,400 |
| Apr 10, 2024 | 4.18 | 4.42 | 4.11 | 4.23 | 4.23 | 1,460,000 |
| Apr 9, 2024 | 4.42 | 4.46 | 4.22 | 4.32 | 4.32 | 1,068,500 |
| Apr 8, 2024 | 4.41 | 4.47 | 4.31 | 4.40 | 4.40 | 907,700 |
| Apr 5, 2024 | 4.42 | 4.48 | 4.28 | 4.34 | 4.34 | 1,085,600 |
| Apr 4, 2024 | 4.38 | 4.78 | 4.37 | 4.50 | 4.50 | 3,059,200 |
| Apr 3, 2024 | 4.04 | 4.53 | 4.01 | 4.32 | 4.32 | 1,868,100 |
Related Tickers
CXM Sprinklr, Inc.
8.46
-0.70%
DATS DatChat, Inc.
3.2400
+1.57%
DAVE Dave Inc.
85.09
+0.66%
MYSZ My Size, Inc.
1.3300
-6.99%
BIYA Baiya International Group Inc.
5.19
-15.20%
NUKK Nukkleus Inc.
13.89
+9.11%
TGL Treasure Global Inc.
0.0690
-1.43%
BRZE Braze, Inc.
36.30
-0.19%
BNZI Banzai International, Inc.
1.0700
-3.60%
RDZN Roadzen, Inc.
1.2600
+6.78%