0.1000
-0.0250
(-20.00%)
At close: January 17 at 3:00:00 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,300 |
| Jan 16, 2025 | 0.0230 | 0.4000 | 0.0230 | 0.1000 | 0.1000 | 11,900 |
| Jan 15, 2025 | 0.1450 | 0.1620 | 0.1450 | 0.1450 | 0.1450 | 1,100 |
| Jan 14, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,600 |
| Jan 13, 2025 | 0.1100 | 0.2500 | 0.1100 | 0.2500 | 0.2500 | 54,900 |
| Jan 10, 2025 | 0.2500 | 0.2700 | 0.0400 | 0.0400 | 0.0400 | 106,400 |
| Jan 8, 2025 | 0.6000 | 0.6400 | 0.2500 | 0.2500 | 0.2500 | 132,000 |
| Jan 7, 2025 | 0.7100 | 0.8800 | 0.5210 | 0.6200 | 0.6200 | 333,000 |
| Jan 6, 2025 | 1:12 Stock Splits | |||||
| Jan 6, 2025 | 3.3100 | 3.8600 | 1.1330 | 1.2500 | 1.2500 | 1,473,500 |
| Jan 3, 2025 | 3.6840 | 3.8400 | 3.3600 | 3.5880 | 3.5880 | 68,983 |
| Jan 2, 2025 | 4.8000 | 4.9200 | 3.5040 | 3.7680 | 3.7680 | 133,208 |
| Dec 31, 2024 | 3.6480 | 5.2200 | 3.5520 | 4.6080 | 4.6080 | 167,808 |
| Dec 30, 2024 | 2.8440 | 4.0440 | 2.8440 | 3.8520 | 3.8520 | 123,642 |
| Dec 27, 2024 | 2.8920 | 3.1080 | 2.5320 | 3.0960 | 3.0960 | 88,042 |
| Dec 26, 2024 | 2.8800 | 3.1080 | 2.8800 | 2.9400 | 2.9400 | 40,858 |
| Dec 24, 2024 | 2.9040 | 3.1080 | 2.8800 | 3.0840 | 3.0840 | 8,842 |
| Dec 23, 2024 | 2.7120 | 2.9160 | 2.6520 | 2.8200 | 2.8200 | 21,392 |
| Dec 20, 2024 | 2.7360 | 2.7960 | 2.5560 | 2.7960 | 2.7960 | 16,600 |
| Dec 19, 2024 | 2.7840 | 2.7840 | 2.5200 | 2.7360 | 2.7360 | 28,633 |
| Dec 18, 2024 | 2.6640 | 2.8800 | 2.3880 | 2.7600 | 2.7600 | 29,067 |
| Dec 17, 2024 | 2.8320 | 2.9400 | 2.4360 | 2.7360 | 2.7360 | 19,342 |
| Dec 16, 2024 | 3.1080 | 3.1080 | 2.6400 | 2.7600 | 2.7600 | 16,517 |
| Dec 13, 2024 | 2.8920 | 2.8920 | 2.7120 | 2.7120 | 2.7120 | 9,408 |
| Dec 12, 2024 | 2.9040 | 3.0240 | 2.7120 | 2.7120 | 2.7120 | 14,108 |
| Dec 11, 2024 | 3.0480 | 3.1680 | 2.8800 | 2.9040 | 2.9040 | 7,725 |
| Dec 10, 2024 | 2.8440 | 3.0840 | 2.8440 | 3.0360 | 3.0360 | 8,250 |
| Dec 9, 2024 | 2.9880 | 3.0000 | 2.7720 | 2.8440 | 2.8440 | 6,725 |
| Dec 6, 2024 | 2.8200 | 2.9400 | 2.6880 | 2.7960 | 2.7960 | 12,892 |
| Dec 5, 2024 | 2.8920 | 2.8920 | 2.6760 | 2.6760 | 2.6760 | 19,367 |
| Dec 4, 2024 | 3.0000 | 3.0000 | 2.7960 | 2.7960 | 2.7960 | 6,542 |
| Dec 3, 2024 | 2.8800 | 3.0000 | 2.7840 | 2.9520 | 2.9520 | 12,125 |
| Dec 2, 2024 | 3.2280 | 3.2280 | 2.8800 | 3.0000 | 3.0000 | 15,425 |
| Nov 29, 2024 | 3.1560 | 3.1560 | 3.1200 | 3.1320 | 3.1320 | 4,925 |
| Nov 27, 2024 | 3.3600 | 3.4320 | 3.1200 | 3.1560 | 3.1560 | 7,150 |
| Nov 26, 2024 | 3.1320 | 3.6000 | 3.0000 | 3.3000 | 3.3000 | 10,417 |
| Nov 25, 2024 | 2.9520 | 3.3600 | 2.8560 | 2.9520 | 2.9520 | 9,400 |
| Nov 22, 2024 | 2.8800 | 3.3240 | 2.7600 | 3.1560 | 3.1560 | 24,283 |
| Nov 21, 2024 | 2.9400 | 2.9400 | 2.7600 | 2.8800 | 2.8800 | 20,817 |
| Nov 20, 2024 | 3.1440 | 3.1920 | 2.9400 | 2.9760 | 2.9760 | 6,575 |
| Nov 19, 2024 | 3.0600 | 3.1200 | 3.0000 | 3.0240 | 3.0240 | 10,550 |
| Nov 18, 2024 | 3.2640 | 3.2640 | 3.0600 | 3.1320 | 3.1320 | 7,475 |
| Nov 15, 2024 | 3.1800 | 3.2400 | 2.8920 | 3.0960 | 3.0960 | 17,708 |
| Nov 14, 2024 | 3.3360 | 3.4200 | 3.1320 | 3.2280 | 3.2280 | 15,042 |
| Nov 13, 2024 | 3.6480 | 3.6600 | 3.1320 | 3.2520 | 3.2520 | 24,142 |
| Nov 12, 2024 | 3.6120 | 3.7200 | 3.1200 | 3.5400 | 3.5400 | 15,358 |
| Nov 11, 2024 | 3.9600 | 3.9600 | 3.5880 | 3.6120 | 3.6120 | 17,075 |
| Nov 8, 2024 | 3.7200 | 3.9120 | 3.4800 | 3.9120 | 3.9120 | 20,342 |
| Nov 7, 2024 | 3.6480 | 3.8160 | 3.6480 | 3.7200 | 3.7200 | 7,533 |
| Nov 6, 2024 | 3.6000 | 3.8280 | 3.4800 | 3.6960 | 3.6960 | 10,325 |
| Nov 5, 2024 | 3.7320 | 3.8280 | 3.6720 | 3.6840 | 3.6840 | 3,792 |
| Nov 4, 2024 | 3.7200 | 3.8160 | 3.6240 | 3.7200 | 3.7200 | 6,775 |
| Nov 1, 2024 | 3.8400 | 4.0800 | 3.6600 | 3.7680 | 3.7680 | 5,175 |
| Oct 31, 2024 | 3.9720 | 4.0800 | 3.7200 | 3.9600 | 3.9600 | 5,192 |
| Oct 30, 2024 | 3.9840 | 4.2000 | 3.9840 | 3.9960 | 3.9960 | 7,467 |
| Oct 29, 2024 | 3.8520 | 4.0800 | 3.8400 | 4.0080 | 4.0080 | 3,550 |
| Oct 28, 2024 | 4.0800 | 4.1280 | 3.9480 | 3.9960 | 3.9960 | 4,942 |
| Oct 25, 2024 | 4.1520 | 4.2960 | 3.8400 | 3.8760 | 3.8760 | 16,175 |
| Oct 24, 2024 | 4.1160 | 4.4160 | 4.0920 | 4.2840 | 4.2840 | 15,367 |
| Oct 23, 2024 | 4.3200 | 4.5240 | 4.2000 | 4.4280 | 4.4280 | 5,958 |
| Oct 22, 2024 | 4.2000 | 4.5000 | 4.1160 | 4.3560 | 4.3560 | 4,358 |
| Oct 21, 2024 | 3.9840 | 4.5000 | 3.9840 | 4.2960 | 4.2960 | 9,392 |
| Oct 18, 2024 | 4.0920 | 4.8000 | 4.0320 | 4.5000 | 4.5000 | 14,092 |
| Oct 17, 2024 | 4.0080 | 4.1760 | 3.8400 | 4.1520 | 4.1520 | 11,133 |
| Oct 16, 2024 | 3.7920 | 4.1760 | 3.7920 | 4.0800 | 4.0800 | 9,142 |
| Oct 15, 2024 | 3.9600 | 4.1760 | 3.6600 | 4.0800 | 4.0800 | 8,683 |
| Oct 14, 2024 | 3.7440 | 3.9600 | 3.6120 | 3.7920 | 3.7920 | 13,842 |
| Oct 11, 2024 | 3.3600 | 3.7200 | 3.2160 | 3.6000 | 3.6000 | 37,283 |
| Oct 10, 2024 | 3.9600 | 4.0200 | 3.3840 | 3.5880 | 3.5880 | 20,908 |
| Oct 9, 2024 | 3.9600 | 4.2000 | 3.9600 | 3.9960 | 3.9960 | 11,417 |
| Oct 8, 2024 | 3.9240 | 4.3200 | 3.8400 | 4.1400 | 4.1400 | 16,225 |
| Oct 7, 2024 | 4.4400 | 4.4400 | 3.9840 | 4.0320 | 4.0320 | 15,950 |
| Oct 4, 2024 | 4.6800 | 4.6800 | 4.2480 | 4.4880 | 4.4880 | 22,925 |
| Oct 3, 2024 | 4.5840 | 4.5840 | 3.8400 | 4.2000 | 4.2000 | 16,033 |
| Oct 2, 2024 | 4.3320 | 4.6680 | 4.3200 | 4.5840 | 4.5840 | 13,842 |
| Oct 1, 2024 | 4.4400 | 5.0280 | 4.2720 | 4.4640 | 4.4640 | 50,325 |
| Sep 30, 2024 | 4.9440 | 5.3040 | 4.2240 | 4.8000 | 4.8000 | 116,883 |
| Sep 27, 2024 | 5.4000 | 5.7360 | 4.7880 | 4.9440 | 4.9440 | 886,058 |
| Sep 26, 2024 | 4.3200 | 4.8600 | 4.2000 | 4.4400 | 4.4400 | 787,908 |
| Sep 25, 2024 | 4.4400 | 4.6920 | 4.3200 | 4.3200 | 4.3200 | 9,333 |
| Sep 24, 2024 | 4.5840 | 4.8480 | 4.4400 | 4.4400 | 4.4400 | 3,267 |
| Sep 23, 2024 | 5.0400 | 5.0400 | 4.4400 | 4.8000 | 4.8000 | 11,042 |
| Sep 20, 2024 | 4.1280 | 5.2800 | 3.0120 | 5.1600 | 5.1600 | 47,767 |
| Sep 19, 2024 | 4.8120 | 4.9200 | 3.4800 | 3.9120 | 3.9120 | 30,250 |
| Sep 18, 2024 | 5.4000 | 5.4000 | 5.0640 | 5.1600 | 5.1600 | 6,000 |
| Sep 17, 2024 | 5.2800 | 5.3280 | 5.0400 | 5.0520 | 5.0520 | 2,233 |
| Sep 16, 2024 | 5.6400 | 5.6400 | 5.2800 | 5.3760 | 5.3760 | 4,158 |
| Sep 13, 2024 | 4.9560 | 5.4000 | 4.8960 | 5.1480 | 5.1480 | 8,925 |
| Sep 12, 2024 | 5.1840 | 5.1840 | 4.8000 | 5.0280 | 5.0280 | 1,775 |
| Sep 11, 2024 | 5.0760 | 5.0760 | 4.7760 | 4.8960 | 4.8960 | 2,017 |
| Sep 10, 2024 | 5.0400 | 5.0400 | 4.8000 | 4.8840 | 4.8840 | 6,992 |
| Sep 9, 2024 | 4.8000 | 5.3520 | 4.8000 | 4.9560 | 4.9560 | 5,392 |
| Sep 6, 2024 | 4.9680 | 5.1600 | 4.8000 | 5.1480 | 5.1480 | 2,042 |
| Sep 5, 2024 | 5.4000 | 5.5200 | 4.9560 | 5.2080 | 5.2080 | 1,867 |
| Sep 4, 2024 | 5.6400 | 5.6400 | 5.1480 | 5.4120 | 5.4120 | 4,275 |
| Sep 3, 2024 | 5.6400 | 5.6400 | 5.1600 | 5.3160 | 5.3160 | 3,700 |
| Aug 30, 2024 | 5.6400 | 5.6400 | 5.1600 | 5.6280 | 5.6280 | 12,467 |
| Aug 29, 2024 | 4.9200 | 5.6400 | 4.9200 | 5.5800 | 5.5800 | 5,425 |
| Aug 28, 2024 | 5.0400 | 5.2200 | 4.9200 | 5.1480 | 5.1480 | 9,092 |
| Aug 27, 2024 | 4.8000 | 5.2200 | 4.6920 | 5.0400 | 5.0400 | 17,367 |
| Aug 26, 2024 | 5.0040 | 5.2200 | 4.6920 | 5.1720 | 5.1720 | 16,100 |
| Aug 23, 2024 | 4.7040 | 5.0760 | 4.6920 | 4.8120 | 4.8120 | 6,300 |
| Aug 22, 2024 | 5.3760 | 5.4000 | 4.8360 | 4.8840 | 4.8840 | 8,408 |
| Aug 21, 2024 | 5.1600 | 5.3880 | 4.9800 | 5.3880 | 5.3880 | 6,825 |
| Aug 20, 2024 | 5.0280 | 5.2800 | 4.7280 | 5.2680 | 5.2680 | 8,408 |
| Aug 19, 2024 | 5.1360 | 5.2800 | 4.8000 | 4.9200 | 4.9200 | 4,375 |
| Aug 16, 2024 | 5.3640 | 5.3640 | 4.9200 | 5.1000 | 5.1000 | 2,225 |
| Aug 15, 2024 | 5.4120 | 5.7960 | 5.0400 | 5.1600 | 5.1600 | 18,167 |
| Aug 14, 2024 | 5.5200 | 6.0000 | 5.2080 | 5.4000 | 5.4000 | 17,292 |
| Aug 13, 2024 | 5.5080 | 5.8920 | 5.1600 | 5.8920 | 5.8920 | 4,400 |
| Aug 12, 2024 | 5.2200 | 5.4000 | 5.2200 | 5.2920 | 5.2920 | 3,208 |
| Aug 9, 2024 | 5.4000 | 5.5320 | 5.1000 | 5.2200 | 5.2200 | 3,317 |
| Aug 8, 2024 | 5.3880 | 5.3880 | 5.0640 | 5.3160 | 5.3160 | 3,633 |
| Aug 7, 2024 | 5.1480 | 5.7600 | 4.8120 | 5.3040 | 5.3040 | 6,075 |
| Aug 6, 2024 | 5.5320 | 6.0000 | 5.2800 | 5.2800 | 5.2800 | 5,992 |
| Aug 5, 2024 | 5.4000 | 5.7600 | 5.2200 | 5.3040 | 5.3040 | 13,208 |
| Aug 2, 2024 | 6.2400 | 6.2400 | 5.6400 | 5.7600 | 5.7600 | 4,542 |
| Aug 1, 2024 | 6.1080 | 6.3600 | 5.6520 | 6.3600 | 6.3600 | 19,675 |
| Jul 31, 2024 | 5.6400 | 6.0000 | 5.6400 | 6.0000 | 6.0000 | 16,417 |
| Jul 30, 2024 | 5.7480 | 5.8800 | 5.5800 | 5.7600 | 5.7600 | 3,583 |
| Jul 29, 2024 | 5.7600 | 5.7600 | 5.5680 | 5.7000 | 5.7000 | 14,417 |
| Jul 26, 2024 | 5.6640 | 5.8800 | 5.5560 | 5.7120 | 5.7120 | 5,000 |
| Jul 25, 2024 | 5.4000 | 5.8800 | 5.4000 | 5.5560 | 5.5560 | 7,300 |
| Jul 24, 2024 | 6.0000 | 6.2400 | 5.4120 | 5.6400 | 5.6400 | 5,508 |
| Jul 23, 2024 | 6.2400 | 6.2400 | 5.7000 | 6.0000 | 6.0000 | 5,642 |
| Jul 22, 2024 | 6.0000 | 6.1800 | 5.7720 | 6.0000 | 6.0000 | 5,350 |
| Jul 19, 2024 | 5.8320 | 6.1200 | 5.7600 | 5.8800 | 5.8800 | 2,542 |
| Jul 18, 2024 | 6.2400 | 6.2400 | 5.8920 | 6.0000 | 6.0000 | 5,425 |
| Jul 17, 2024 | 6.3120 | 6.3120 | 6.0000 | 6.2400 | 6.2400 | 4,767 |
| Jul 16, 2024 | 6.0720 | 6.3120 | 6.0000 | 6.0960 | 6.0960 | 4,958 |
| Jul 15, 2024 | 6.6000 | 6.7800 | 6.0240 | 6.0720 | 6.0720 | 4,067 |
| Jul 12, 2024 | 5.9760 | 6.5160 | 5.9760 | 6.4560 | 6.4560 | 2,283 |
| Jul 11, 2024 | 6.5400 | 6.5400 | 6.0480 | 6.0600 | 6.0600 | 10,708 |
| Jul 10, 2024 | 6.1200 | 6.5400 | 5.8800 | 6.0360 | 6.0360 | 16,808 |
| Jul 9, 2024 | 6.1200 | 6.1200 | 5.7000 | 6.1200 | 6.1200 | 6,633 |
| Jul 8, 2024 | 6.7320 | 6.7320 | 6.1200 | 6.1920 | 6.1920 | 8,500 |
| Jul 5, 2024 | 6.2400 | 6.5520 | 6.0120 | 6.5280 | 6.5280 | 6,350 |
| Jul 3, 2024 | 6.3480 | 6.6000 | 6.1800 | 6.2040 | 6.2040 | 5,983 |
| Jul 2, 2024 | 6.7440 | 6.8400 | 6.1320 | 6.6600 | 6.6600 | 4,725 |
| Jul 1, 2024 | 6.0000 | 6.7200 | 6.0000 | 6.5880 | 6.5880 | 4,608 |
| Jun 28, 2024 | 6.8400 | 6.8400 | 6.0000 | 6.0000 | 6.0000 | 19,108 |
| Jun 27, 2024 | 7.6800 | 7.8000 | 6.1200 | 6.6000 | 6.6000 | 20,158 |
| Jun 26, 2024 | 7.0320 | 7.8000 | 7.0320 | 7.5000 | 7.5000 | 7,867 |
| Jun 25, 2024 | 6.9000 | 7.0800 | 6.7200 | 7.0800 | 7.0800 | 3,200 |
| Jun 24, 2024 | 6.9000 | 7.2000 | 6.7200 | 6.8400 | 6.8400 | 4,467 |
| Jun 21, 2024 | 7.3080 | 7.3200 | 6.6000 | 6.9240 | 6.9240 | 6,558 |
| Jun 20, 2024 | 6.9120 | 7.2000 | 6.9000 | 7.1040 | 7.1040 | 8,008 |
| Jun 18, 2024 | 7.5120 | 7.5120 | 6.7560 | 7.0680 | 7.0680 | 8,708 |
| Jun 17, 2024 | 7.3200 | 7.5360 | 7.3200 | 7.3200 | 7.3200 | 8,942 |
| Jun 14, 2024 | 7.3200 | 7.4400 | 7.1880 | 7.2960 | 7.2960 | 2,975 |
| Jun 13, 2024 | 7.1640 | 7.5000 | 7.1640 | 7.4400 | 7.4400 | 4,383 |
| Jun 12, 2024 | 7.8120 | 8.4000 | 6.9840 | 7.5120 | 7.5120 | 13,942 |
| Jun 11, 2024 | 8.0160 | 8.4000 | 7.8000 | 7.9920 | 7.9920 | 9,750 |
| Jun 10, 2024 | 8.3400 | 8.3400 | 7.5720 | 7.8360 | 7.8360 | 12,475 |
| Jun 7, 2024 | 7.6680 | 8.5800 | 7.2000 | 8.1240 | 8.1240 | 25,250 |
| Jun 6, 2024 | 7.3080 | 7.7400 | 7.1040 | 7.2000 | 7.2000 | 11,542 |
| Jun 5, 2024 | 6.6000 | 7.8000 | 6.5640 | 7.3200 | 7.3200 | 18,108 |
| Jun 4, 2024 | 6.4800 | 6.7080 | 6.1200 | 6.6000 | 6.6000 | 7,033 |
| Jun 3, 2024 | 6.2400 | 6.8400 | 5.8560 | 6.4680 | 6.4680 | 7,100 |
| May 31, 2024 | 6.5400 | 6.5400 | 6.1440 | 6.2520 | 6.2520 | 6,342 |
| May 30, 2024 | 6.8400 | 6.8400 | 6.1440 | 6.4920 | 6.4920 | 7,325 |
| May 29, 2024 | 6.4680 | 6.7200 | 5.7720 | 6.7200 | 6.7200 | 32,100 |
| May 28, 2024 | 6.8280 | 6.8280 | 6.1200 | 6.3240 | 6.3240 | 30,058 |
| May 24, 2024 | 6.5040 | 6.8400 | 6.2400 | 6.5160 | 6.5160 | 13,767 |
| May 23, 2024 | 6.6000 | 7.2000 | 6.0000 | 6.6480 | 6.6480 | 31,167 |
| May 22, 2024 | 6.6000 | 6.8400 | 6.0360 | 6.6000 | 6.6000 | 6,858 |
| May 21, 2024 | 7.2000 | 7.2000 | 6.1320 | 6.6120 | 6.6120 | 25,600 |
| May 20, 2024 | 7.2000 | 7.6800 | 6.7200 | 7.0920 | 7.0920 | 14,758 |
| May 17, 2024 | 6.2160 | 7.6800 | 5.9520 | 7.3200 | 7.3200 | 58,025 |
| May 16, 2024 | 5.3160 | 6.3960 | 5.2320 | 6.2760 | 6.2760 | 17,817 |
| May 15, 2024 | 5.1000 | 5.6400 | 4.8120 | 5.3160 | 5.3160 | 16,758 |
| May 14, 2024 | 4.5000 | 5.7600 | 4.5000 | 5.3400 | 5.3400 | 74,275 |
| May 13, 2024 | 5.2800 | 5.6280 | 4.2000 | 4.3320 | 4.3320 | 124,008 |
| May 10, 2024 | 5.6040 | 5.7960 | 4.9800 | 5.3160 | 5.3160 | 66,150 |
| May 9, 2024 | 6.2640 | 6.9720 | 5.4000 | 5.7360 | 5.7360 | 63,600 |
| May 8, 2024 | 7.2000 | 7.4400 | 6.1320 | 6.4440 | 6.4440 | 41,767 |
| May 7, 2024 | 9.0480 | 9.1200 | 6.0000 | 7.2480 | 7.2480 | 175,083 |
| May 6, 2024 | 9.6480 | 9.8400 | 9.0000 | 9.4680 | 9.4680 | 69,317 |
| May 3, 2024 | 7.4400 | 10.5600 | 7.3080 | 10.2000 | 10.2000 | 355,158 |
| May 2, 2024 | 6.1800 | 10.2600 | 5.8800 | 7.4280 | 7.4280 | 846,750 |
| May 1, 2024 | 3.3000 | 6.0000 | 3.3000 | 5.8800 | 5.8800 | 389,008 |
| Apr 30, 2024 | 3.0000 | 3.4800 | 2.9640 | 3.4080 | 3.4080 | 24,433 |
| Apr 29, 2024 | 3.2760 | 3.3600 | 3.0000 | 3.0000 | 3.0000 | 27,925 |
| Apr 26, 2024 | 2.8920 | 3.3600 | 2.8800 | 3.1080 | 3.1080 | 23,858 |
| Apr 25, 2024 | 3.0600 | 3.2400 | 2.5440 | 2.7960 | 2.7960 | 71,175 |
| Apr 24, 2024 | 3.3600 | 3.5880 | 2.8920 | 3.0000 | 3.0000 | 46,942 |
| Apr 23, 2024 | 3.6720 | 3.8400 | 3.1800 | 3.3480 | 3.3480 | 35,192 |
| Apr 22, 2024 | 3.8880 | 3.8880 | 3.6480 | 3.7080 | 3.7080 | 28,800 |
| Apr 19, 2024 | 3.6600 | 3.9600 | 3.5400 | 3.6720 | 3.6720 | 28,825 |
| Apr 18, 2024 | 3.8400 | 3.8880 | 3.3720 | 3.6000 | 3.6000 | 68,117 |
| Apr 17, 2024 | 4.3200 | 4.3200 | 3.8400 | 3.8400 | 3.8400 | 54,950 |
| Apr 16, 2024 | 4.1880 | 4.5600 | 3.9600 | 4.1880 | 4.1880 | 22,217 |
| Apr 15, 2024 | 4.2000 | 4.4400 | 4.0800 | 4.3200 | 4.3200 | 33,225 |
| Apr 12, 2024 | 4.5480 | 4.5600 | 4.1400 | 4.2960 | 4.2960 | 44,867 |
| Apr 11, 2024 | 4.3320 | 4.5600 | 4.1160 | 4.3200 | 4.3200 | 14,400 |
| Apr 10, 2024 | 4.4400 | 4.4400 | 4.1160 | 4.2240 | 4.2240 | 7,267 |
| Apr 9, 2024 | 4.5120 | 4.5120 | 3.9840 | 4.2000 | 4.2000 | 26,758 |
| Apr 8, 2024 | 4.5600 | 4.5600 | 4.2240 | 4.2960 | 4.2960 | 9,633 |
| Apr 5, 2024 | 4.5480 | 4.5600 | 4.2240 | 4.3440 | 4.3440 | 24,708 |
| Apr 4, 2024 | 4.6440 | 4.6440 | 4.3800 | 4.4400 | 4.4400 | 10,550 |
| Apr 3, 2024 | 4.4640 | 4.6800 | 4.4520 | 4.5120 | 4.5120 | 4,392 |
| Apr 2, 2024 | 4.3680 | 4.5600 | 4.2000 | 4.4640 | 4.4640 | 12,800 |
| Apr 1, 2024 | 4.4640 | 4.5600 | 4.3200 | 4.3680 | 4.3680 | 10,358 |
| Mar 28, 2024 | 4.6080 | 4.6800 | 4.2120 | 4.3320 | 4.3320 | 20,458 |
| Mar 27, 2024 | 4.5120 | 4.8000 | 4.3680 | 4.5000 | 4.5000 | 22,708 |
| Mar 26, 2024 | 4.6800 | 4.8000 | 4.3200 | 4.4160 | 4.4160 | 17,717 |
| Mar 25, 2024 | 4.3200 | 5.1600 | 4.2840 | 4.6800 | 4.6800 | 103,417 |
| Mar 22, 2024 | 3.8400 | 4.0800 | 3.6120 | 3.9840 | 3.9840 | 42,358 |
| Mar 21, 2024 | 3.7920 | 3.9360 | 3.7800 | 3.9360 | 3.9360 | 49,133 |
| Mar 20, 2024 | 5.2320 | 5.2320 | 3.7200 | 3.8400 | 3.8400 | 160,742 |
| Mar 19, 2024 | 5.9280 | 5.9280 | 4.9560 | 5.0160 | 5.0160 | 73,000 |
| Mar 18, 2024 | 5.5080 | 6.3600 | 5.3040 | 5.3400 | 5.3400 | 22,400 |
| Mar 15, 2024 | 5.7480 | 6.0000 | 4.7040 | 5.3400 | 5.3400 | 50,067 |
| Mar 14, 2024 | 7.0320 | 7.0680 | 5.2800 | 5.7480 | 5.7480 | 50,375 |
| Mar 13, 2024 | 6.8280 | 7.2000 | 6.4200 | 6.4560 | 6.4560 | 15,283 |
| Mar 12, 2024 | 7.3200 | 7.8000 | 6.6120 | 6.6240 | 6.6240 | 78,592 |
| Mar 11, 2024 | 8.4000 | 8.4000 | 6.0000 | 6.9600 | 6.9600 | 146,258 |
| Mar 8, 2024 | 11.7600 | 11.8800 | 8.0400 | 8.2800 | 8.2800 | 172,150 |
| Mar 7, 2024 | 12.2400 | 12.4800 | 11.5200 | 11.5200 | 11.5200 | 14,325 |
| Mar 6, 2024 | 12.6000 | 12.6000 | 12.1200 | 12.2400 | 12.2400 | 4,083 |
| Mar 5, 2024 | 12.1200 | 12.8400 | 12.1200 | 12.4800 | 12.4800 | 6,933 |
| Mar 4, 2024 | 13.0800 | 13.1880 | 12.1200 | 12.3600 | 12.3600 | 18,667 |
| Mar 1, 2024 | 14.2800 | 14.2800 | 12.8400 | 13.2000 | 13.2000 | 61,683 |
| Feb 29, 2024 | 14.8800 | 15.0000 | 13.8000 | 13.9200 | 13.9200 | 18,492 |
| Feb 28, 2024 | 14.4000 | 15.0000 | 13.8000 | 14.5200 | 14.5200 | 13,658 |
| Feb 27, 2024 | 14.2800 | 14.7600 | 14.1600 | 14.4000 | 14.4000 | 4,583 |
| Feb 26, 2024 | 14.8800 | 14.8800 | 14.1600 | 14.5200 | 14.5200 | 6,608 |
| Feb 23, 2024 | 14.7600 | 15.0000 | 14.4000 | 14.6400 | 14.6400 | 10,242 |
| Feb 22, 2024 | 14.6400 | 14.9040 | 14.4000 | 14.6400 | 14.6400 | 4,900 |
| Feb 21, 2024 | 15.3600 | 15.8040 | 14.4000 | 14.6400 | 14.6400 | 4,600 |
| Feb 20, 2024 | 15.7200 | 15.7200 | 14.6400 | 15.0000 | 15.0000 | 3,425 |
| Feb 16, 2024 | 15.2400 | 15.6000 | 14.1600 | 15.1200 | 15.1200 | 10,450 |
| Feb 15, 2024 | 14.8800 | 16.0800 | 14.4000 | 15.3000 | 15.3000 | 15,308 |
| Feb 14, 2024 | 15.0000 | 15.0000 | 14.4000 | 14.7600 | 14.7600 | 1,683 |
| Feb 13, 2024 | 14.5200 | 15.1200 | 13.8000 | 14.7600 | 14.7600 | 3,967 |
| Feb 12, 2024 | 15.7200 | 16.2000 | 14.2800 | 14.8800 | 14.8800 | 14,042 |
| Feb 9, 2024 | 15.6000 | 15.8280 | 15.1200 | 15.4800 | 15.4800 | 3,508 |
| Feb 8, 2024 | 15.4800 | 15.8400 | 15.2400 | 15.4800 | 15.4800 | 8,150 |
| Feb 7, 2024 | 14.7600 | 15.4800 | 14.5200 | 15.4800 | 15.4800 | 5,458 |
| Feb 6, 2024 | 13.8000 | 14.6400 | 13.3200 | 14.4000 | 14.4000 | 11,625 |
| Feb 5, 2024 | 14.1600 | 14.1600 | 13.2000 | 13.4400 | 13.4400 | 7,958 |
| Feb 2, 2024 | 14.0400 | 14.2800 | 13.9200 | 14.1600 | 14.1600 | 3,875 |
| Feb 1, 2024 | 13.9200 | 14.7600 | 13.9200 | 14.1600 | 14.1600 | 35,742 |
| Jan 31, 2024 | 14.6400 | 15.1200 | 13.9200 | 13.9200 | 13.9200 | 9,233 |
| Jan 30, 2024 | 13.8000 | 15.8400 | 13.8000 | 14.7600 | 14.7600 | 114,742 |
| Jan 29, 2024 | 14.1600 | 14.7600 | 13.8000 | 13.8000 | 13.8000 | 25,975 |
| Jan 26, 2024 | 14.4000 | 14.8800 | 14.1600 | 14.2800 | 14.2800 | 8,958 |
| Jan 25, 2024 | 14.5200 | 14.8200 | 13.8000 | 14.4000 | 14.4000 | 14,150 |
| Jan 24, 2024 | 14.2800 | 14.7000 | 14.2800 | 14.5200 | 14.5200 | 19,692 |
| Jan 23, 2024 | 14.4000 | 14.7600 | 14.0400 | 14.4000 | 14.4000 | 3,758 |
| Jan 22, 2024 | 14.8800 | 15.0000 | 14.0760 | 14.4600 | 14.4600 | 13,183 |
| Jan 19, 2024 | 14.5200 | 15.2400 | 13.9200 | 14.5200 | 14.5200 | 10,125 |
| Jan 18, 2024 | 15.3600 | 15.7200 | 14.5200 | 14.7600 | 14.7600 | 7,058 |
Related Tickers
TOFB Tofutti Brands Inc.
0.7800
0.00%
BRLS Borealis Foods Inc.
6.40
+5.79%
SNAX Stryve Foods, Inc.
0.7500
+2.74%
JVA Coffee Holding Co., Inc.
3.6600
-2.66%
BSFC Blue Star Foods Corp.
0.1150
-2.54%
MAMA Mama's Creations, Inc.
7.80
+1.83%
UTZ Utz Brands, Inc.
14.24
+2.30%
FAMI Farmmi, Inc.
0.3015
-2.52%
BGS B&G Foods, Inc.
6.49
+0.62%
BYND Beyond Meat, Inc.
4.0800
-2.39%