NasdaqGS - Delayed Quote USD
Vivid Seats Inc. (SEATW)
0.2000
0.0000
(0.00%)
At close: June 9 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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 0.1740 | 0.2000 | 0.1600 | 0.2000 | 0.2000 | 2,600 |
Jun 6, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jun 5, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,700 |
Jun 4, 2025 | 0.1780 | 0.1970 | 0.1780 | 0.1970 | 0.1970 | 1,200 |
Jun 3, 2025 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 700 |
Jun 2, 2025 | 0.1730 | 0.2050 | 0.1730 | 0.1730 | 0.1730 | 1,000 |
May 30, 2025 | 0.1710 | 0.2930 | 0.1710 | 0.2930 | 0.2930 | 1,700 |
May 29, 2025 | 0.2000 | 0.2390 | 0.1700 | 0.2390 | 0.2390 | 3,900 |
May 28, 2025 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
May 27, 2025 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
May 23, 2025 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
May 22, 2025 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
May 21, 2025 | 0.1610 | 0.3130 | 0.1610 | 0.3130 | 0.3130 | 400 |
May 20, 2025 | 0.2200 | 0.2480 | 0.2200 | 0.2480 | 0.2480 | 400 |
May 19, 2025 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 100 |
May 16, 2025 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 100 |
May 15, 2025 | 0.2400 | 0.2400 | 0.1520 | 0.1960 | 0.1960 | 1,200 |
May 14, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 400 |
May 13, 2025 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 600 |
May 12, 2025 | 0.1800 | 0.2500 | 0.1800 | 0.2500 | 0.2500 | 2,600 |
May 9, 2025 | 0.2670 | 0.2670 | 0.2400 | 0.2400 | 0.2400 | 500 |
May 8, 2025 | 0.1900 | 0.2080 | 0.1900 | 0.2080 | 0.2080 | 1,400 |
May 7, 2025 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
May 6, 2025 | 0.2790 | 0.2790 | 0.1420 | 0.2450 | 0.2450 | 14,500 |
May 5, 2025 | 0.2500 | 0.3230 | 0.2500 | 0.3230 | 0.3230 | 600 |
May 2, 2025 | 0.2700 | 0.3030 | 0.2700 | 0.3030 | 0.3030 | 300 |
May 1, 2025 | 0.2700 | 0.4070 | 0.2700 | 0.3900 | 0.3900 | 1,500 |
Apr 30, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 29, 2025 | 0.2010 | 0.2500 | 0.2010 | 0.2500 | 0.2500 | 1,400 |
Apr 28, 2025 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
Apr 25, 2025 | 0.2750 | 0.3140 | 0.2750 | 0.2960 | 0.2960 | 2,900 |
Apr 24, 2025 | 0.2410 | 0.3200 | 0.2410 | 0.3200 | 0.3200 | 300 |
Apr 23, 2025 | 0.2300 | 0.3000 | 0.2200 | 0.2500 | 0.2500 | 3,400 |
Apr 22, 2025 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 700 |
Apr 21, 2025 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
Apr 17, 2025 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
Apr 16, 2025 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 100 |
Apr 15, 2025 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Apr 14, 2025 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Apr 11, 2025 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Apr 10, 2025 | 0.1940 | 0.2300 | 0.1940 | 0.2300 | 0.2300 | 400 |
Apr 9, 2025 | 0.2200 | 0.2200 | 0.1970 | 0.1970 | 0.1970 | 200 |
Apr 8, 2025 | 0.1990 | 0.1990 | 0.1970 | 0.1970 | 0.1970 | 400 |
Apr 7, 2025 | 0.1800 | 0.2050 | 0.1800 | 0.1990 | 0.1990 | 7,600 |
Apr 4, 2025 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Apr 3, 2025 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Apr 2, 2025 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Apr 1, 2025 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Mar 31, 2025 | 0.1600 | 0.2150 | 0.1500 | 0.2140 | 0.2140 | 16,400 |
Mar 28, 2025 | 0.1800 | 0.2350 | 0.1510 | 0.2350 | 0.2350 | 2,400 |
Mar 27, 2025 | 0.2200 | 0.2410 | 0.2200 | 0.2410 | 0.2410 | 500,200 |
Mar 26, 2025 | 0.1810 | 0.2630 | 0.1810 | 0.2500 | 0.2500 | 2,700 |
Mar 25, 2025 | 0.2470 | 0.2690 | 0.1900 | 0.2680 | 0.2680 | 4,600 |
Mar 24, 2025 | 0.2880 | 0.2880 | 0.1910 | 0.2480 | 0.2480 | 1,700 |
Mar 21, 2025 | 0.2100 | 0.2880 | 0.2100 | 0.2880 | 0.2880 | 3,500 |
Mar 20, 2025 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 2,900 |
Mar 19, 2025 | 0.1800 | 0.2070 | 0.1800 | 0.2070 | 0.2070 | 400 |
Mar 18, 2025 | 0.1820 | 0.2190 | 0.1820 | 0.2000 | 0.2000 | 1,500 |
Mar 17, 2025 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 1,100 |
Mar 14, 2025 | 0.1590 | 0.1830 | 0.1500 | 0.1830 | 0.1830 | 900 |
Mar 13, 2025 | 0.1500 | 0.1800 | 0.1500 | 0.1760 | 0.1760 | 2,200 |
Mar 12, 2025 | 0.2120 | 0.2120 | 0.1500 | 0.1800 | 0.1800 | 232,900 |
Mar 11, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 900 |
Mar 10, 2025 | 0.2040 | 0.2220 | 0.2020 | 0.2020 | 0.2020 | 1,300 |
Mar 7, 2025 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 1,000 |
Mar 6, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Mar 5, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 200 |
Mar 4, 2025 | 0.2200 | 0.2730 | 0.2200 | 0.2680 | 0.2680 | 20,300 |
Mar 3, 2025 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 500 |
Feb 28, 2025 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,300 |
Feb 27, 2025 | 0.2900 | 0.3000 | 0.2690 | 0.2750 | 0.2750 | 25,700 |
Feb 26, 2025 | 0.2980 | 0.4000 | 0.2300 | 0.2650 | 0.2650 | 243,600 |
Feb 25, 2025 | 0.2890 | 0.3080 | 0.2370 | 0.2500 | 0.2500 | 94,600 |
Feb 24, 2025 | 0.3000 | 0.3300 | 0.2600 | 0.2610 | 0.2610 | 11,900 |
Feb 21, 2025 | 0.3030 | 0.3030 | 0.3000 | 0.3000 | 0.3000 | 17,800 |
Feb 20, 2025 | 0.3000 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 2,400 |
Feb 19, 2025 | 0.3000 | 0.3500 | 0.2970 | 0.3500 | 0.3500 | 72,400 |
Feb 18, 2025 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 100 |
Feb 14, 2025 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 1,000 |
Feb 13, 2025 | 0.3000 | 0.3230 | 0.2900 | 0.2900 | 0.2900 | 1,800 |
Feb 12, 2025 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 4,900 |
Feb 11, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Feb 10, 2025 | 0.3880 | 0.3880 | 0.3500 | 0.3500 | 0.3500 | 400 |
Feb 7, 2025 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 300 |
Feb 6, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,600 |
Feb 5, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 4, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Feb 3, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 31, 2025 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 200 |
Jan 30, 2025 | 0.3890 | 0.3890 | 0.3500 | 0.3500 | 0.3500 | 5,100 |
Jan 29, 2025 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Jan 28, 2025 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Jan 27, 2025 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Jan 24, 2025 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Jan 23, 2025 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 6,400 |
Jan 22, 2025 | 0.4200 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 4,000 |
Jan 21, 2025 | 0.4300 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 13,200 |
Jan 17, 2025 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 5,200 |
Jan 16, 2025 | 0.4000 | 0.4220 | 0.4000 | 0.4000 | 0.4000 | 3,400 |
Jan 15, 2025 | 0.3400 | 0.4000 | 0.3300 | 0.3620 | 0.3620 | 253,000 |
Jan 14, 2025 | 0.2900 | 0.2900 | 0.1630 | 0.2800 | 0.2800 | 8,000 |
Jan 13, 2025 | 0.3200 | 0.3500 | 0.3000 | 0.3200 | 0.3200 | 4,700 |
Jan 10, 2025 | 0.3820 | 0.3820 | 0.3200 | 0.3500 | 0.3500 | 3,200 |
Jan 8, 2025 | 0.3500 | 0.3770 | 0.3000 | 0.3770 | 0.3770 | 11,000 |
Jan 7, 2025 | 0.3070 | 0.3900 | 0.3070 | 0.3700 | 0.3700 | 108,000 |
Jan 6, 2025 | 0.3070 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 27,700 |
Jan 3, 2025 | 0.3470 | 0.3470 | 0.3000 | 0.3100 | 0.3100 | 3,300 |
Jan 2, 2025 | 0.3800 | 0.3890 | 0.3470 | 0.3470 | 0.3470 | 18,800 |
Dec 31, 2024 | 0.3660 | 0.4000 | 0.3030 | 0.3550 | 0.3550 | 44,000 |
Dec 30, 2024 | 0.3000 | 0.4400 | 0.2600 | 0.3900 | 0.3900 | 150,300 |
Dec 27, 2024 | 0.2880 | 0.3070 | 0.2800 | 0.2880 | 0.2880 | 33,600 |
Dec 26, 2024 | 0.2500 | 0.2800 | 0.2480 | 0.2720 | 0.2720 | 5,500 |
Dec 24, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 2,400 |
Dec 23, 2024 | 0.2000 | 0.2000 | 0.1600 | 0.2000 | 0.2000 | 18,700 |
Dec 20, 2024 | 0.2060 | 0.2080 | 0.1900 | 0.1900 | 0.1900 | 4,400 |
Dec 19, 2024 | 0.2100 | 0.2260 | 0.1900 | 0.1900 | 0.1900 | 5,000 |
Dec 18, 2024 | 0.2450 | 0.2480 | 0.2220 | 0.2260 | 0.2260 | 6,000 |
Dec 17, 2024 | 0.2300 | 0.2500 | 0.2150 | 0.2220 | 0.2220 | 5,500 |
Dec 16, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Dec 13, 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 6,200 |
Dec 12, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 7,300 |
Dec 11, 2024 | 0.1630 | 0.2480 | 0.1530 | 0.2480 | 0.2480 | 500 |
Dec 10, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Dec 9, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 |
Dec 6, 2024 | 0.1680 | 0.1700 | 0.1680 | 0.1700 | 0.1700 | 700 |
Dec 5, 2024 | 0.1550 | 0.1910 | 0.1300 | 0.1750 | 0.1750 | 75,500 |
Dec 4, 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
Dec 3, 2024 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 100 |
Dec 2, 2024 | 0.1560 | 0.1680 | 0.1500 | 0.1500 | 0.1500 | 4,000 |
Nov 29, 2024 | 0.1600 | 0.2600 | 0.1560 | 0.1560 | 0.1560 | 6,100 |
Nov 27, 2024 | 0.1600 | 0.2180 | 0.1500 | 0.1900 | 0.1900 | 7,100 |
Nov 26, 2024 | 0.2000 | 0.2200 | 0.1500 | 0.1500 | 0.1500 | 10,500 |
Nov 25, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Nov 22, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 2,500 |
Nov 21, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Nov 20, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Nov 19, 2024 | 0.1900 | 0.2300 | 0.1700 | 0.2200 | 0.2200 | 7,600 |
Nov 18, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Nov 15, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Nov 14, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Nov 13, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Nov 12, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Nov 11, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Nov 8, 2024 | 0.2300 | 0.2650 | 0.2300 | 0.2650 | 0.2650 | 600 |
Nov 7, 2024 | 0.2000 | 0.2700 | 0.1900 | 0.2700 | 0.2700 | 257,900 |
Nov 6, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Nov 5, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Nov 4, 2024 | 0.2900 | 0.2900 | 0.2780 | 0.2900 | 0.2900 | 1,500 |
Nov 1, 2024 | 0.2200 | 0.2900 | 0.2200 | 0.2900 | 0.2900 | 4,000 |
Oct 31, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 3,000 |
Oct 30, 2024 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | 0.2100 | 4,500 |
Oct 29, 2024 | 0.2100 | 0.2100 | 0.1930 | 0.1930 | 0.1930 | 8,400 |
Oct 28, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Oct 25, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 |
Oct 24, 2024 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | - |
Oct 23, 2024 | 0.1930 | 0.1930 | 0.1900 | 0.1930 | 0.1930 | 50,000 |
Oct 22, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Oct 21, 2024 | 0.1410 | 0.2470 | 0.1410 | 0.1900 | 0.1900 | 11,500 |
Oct 18, 2024 | 0.2100 | 0.2500 | 0.1410 | 0.1410 | 0.1410 | 22,800 |
Oct 17, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 3,500 |
Oct 16, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct 15, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct 14, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct 11, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct 10, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
Oct 9, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct 8, 2024 | 0.2290 | 0.2500 | 0.2290 | 0.2500 | 0.2500 | 10,300 |
Oct 7, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 5,000 |
Oct 4, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Oct 3, 2024 | 0.2550 | 0.2550 | 0.2200 | 0.2200 | 0.2200 | 700 |
Oct 2, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,000 |
Oct 1, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Sep 30, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Sep 27, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Sep 26, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Sep 25, 2024 | 0.2950 | 0.3400 | 0.2900 | 0.2900 | 0.2900 | 6,800 |
Sep 24, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 100 |
Sep 23, 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
Sep 20, 2024 | 0.3500 | 0.3500 | 0.2790 | 0.2790 | 0.2790 | 3,700 |
Sep 19, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 |
Sep 18, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Sep 17, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Sep 16, 2024 | 0.3010 | 0.3010 | 0.3000 | 0.3000 | 0.3000 | 1,400 |
Sep 13, 2024 | 0.3510 | 0.3510 | 0.3100 | 0.3100 | 0.3100 | 900 |
Sep 12, 2024 | 0.3900 | 0.4100 | 0.3010 | 0.3900 | 0.3900 | 800 |
Sep 11, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Sep 10, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Sep 9, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Sep 6, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Sep 5, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 1,000 |
Sep 4, 2024 | 0.6800 | 0.6800 | 0.4000 | 0.4200 | 0.4200 | 4,500 |
Sep 3, 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 300 |
Aug 30, 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
Aug 29, 2024 | 0.5400 | 0.5400 | 0.4330 | 0.4330 | 0.4330 | 2,500 |
Aug 28, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Aug 27, 2024 | 0.4000 | 0.4130 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
Aug 26, 2024 | 0.7500 | 0.7500 | 0.3930 | 0.3930 | 0.3930 | 1,800 |
Aug 23, 2024 | 0.5600 | 0.5600 | 0.4100 | 0.4100 | 0.4100 | 500 |
Aug 22, 2024 | 0.3000 | 0.7980 | 0.3000 | 0.4000 | 0.4000 | 16,400 |
Aug 21, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Aug 20, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Aug 19, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
Aug 16, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 200 |
Aug 15, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Aug 14, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 900 |
Aug 13, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Aug 12, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 2,000 |
Aug 9, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Aug 8, 2024 | 0.3100 | 0.3700 | 0.3100 | 0.3400 | 0.3400 | 4,500 |
Aug 7, 2024 | 0.3810 | 0.3910 | 0.3500 | 0.3500 | 0.3500 | 22,900 |
Aug 6, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 300 |
Aug 5, 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 300 |
Aug 2, 2024 | 0.5500 | 0.6200 | 0.5480 | 0.6200 | 0.6200 | 6,000 |
Aug 1, 2024 | 0.5970 | 0.6000 | 0.5970 | 0.6000 | 0.6000 | 1,500 |
Jul 31, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Jul 30, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 300 |
Jul 29, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Jul 26, 2024 | 0.5800 | 0.7210 | 0.5500 | 0.6100 | 0.6100 | 7,000 |
Jul 25, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 6,000 |
Jul 24, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jul 23, 2024 | 0.5850 | 0.7100 | 0.5850 | 0.7100 | 0.7100 | 500 |
Jul 22, 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
Jul 19, 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
Jul 18, 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
Jul 17, 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
Jul 16, 2024 | 0.7300 | 0.8200 | 0.7030 | 0.7030 | 0.7030 | 2,000 |
Jul 15, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 200 |
Jul 12, 2024 | 0.7460 | 0.8290 | 0.7030 | 0.7030 | 0.7030 | 2,000 |
Jul 11, 2024 | 0.7870 | 0.8740 | 0.7300 | 0.7480 | 0.7480 | 5,800 |
Jul 10, 2024 | 0.7710 | 0.8560 | 0.7080 | 0.7100 | 0.7100 | 3,400 |
Jul 9, 2024 | 0.8110 | 0.8380 | 0.5800 | 0.7400 | 0.7400 | 18,600 |
Jul 8, 2024 | 0.7540 | 0.7540 | 0.7140 | 0.7140 | 0.7140 | 1,800 |
Jul 5, 2024 | 0.7220 | 0.7490 | 0.7220 | 0.7490 | 0.7490 | 1,400 |
Jul 3, 2024 | 0.6500 | 0.6750 | 0.6300 | 0.6530 | 0.6530 | 5,300 |
Jul 2, 2024 | 0.7000 | 0.7000 | 0.5980 | 0.6000 | 0.6000 | 9,000 |
Jul 1, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Jun 28, 2024 | 0.6370 | 0.7670 | 0.6370 | 0.7100 | 0.7100 | 2,200 |
Jun 27, 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
Jun 26, 2024 | 0.5690 | 0.5920 | 0.5390 | 0.5920 | 0.5920 | 1,200 |
Jun 25, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Jun 24, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Jun 21, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Jun 20, 2024 | 0.5900 | 0.5900 | 0.4800 | 0.4900 | 0.4900 | 2,200 |
Jun 18, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Jun 17, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Jun 14, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Jun 13, 2024 | 0.5000 | 0.6000 | 0.4500 | 0.4500 | 0.4500 | 1,200 |
Jun 12, 2024 | 0.6240 | 0.6240 | 0.4130 | 0.4130 | 0.4130 | 10,600 |
Jun 11, 2024 | 0.5650 | 0.6980 | 0.4830 | 0.5800 | 0.5800 | 5,600 |
Jun 10, 2024 | 0.5940 | 0.6460 | 0.5600 | 0.6360 | 0.6360 | 11,700 |
Related Tickers
THRY Thryv Holdings, Inc.
13.74
+1.03%
ZIP ZipRecruiter, Inc.
6.37
+1.92%
MAX MediaAlpha, Inc.
10.79
+2.18%
WBTN WEBTOON Entertainment Inc.
8.62
-1.37%
OB Outbrain Inc.
2.7400
-2.49%
EVER EverQuote, Inc.
25.93
+2.21%
BILI Bilibili Inc.
19.45
+3.73%
BMBL Bumble Inc.
5.34
+0.56%
DJTWW Trump Media & Technology Group Corp.
12.72
+1.49%
DJT Trump Media & Technology Group Corp.
21.22
+1.53%