NasdaqCM - Delayed Quote USD
Sound Group Inc. (SOGP)
1.6200
-0.0100
(-0.61%)
At close: June 13 at 4:00:00 PM EDT
1.6300
+0.01
+(0.62%)
After hours: June 13 at 5:54:39 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 13, 2025 | 1.6200 | 1.7100 | 1.5800 | 1.6200 | 1.6200 | 65,200 |
Jun 12, 2025 | 1.6200 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 80,800 |
Jun 11, 2025 | 1.7500 | 1.8500 | 1.6800 | 1.6800 | 1.6800 | 206,500 |
Jun 10, 2025 | 1.8000 | 1.9170 | 1.6400 | 1.7800 | 1.7800 | 684,800 |
Jun 9, 2025 | 1.6600 | 1.9900 | 1.5700 | 1.9400 | 1.9400 | 27,403,300 |
Jun 6, 2025 | 1.2700 | 1.3270 | 1.2500 | 1.3260 | 1.3260 | 16,900 |
Jun 5, 2025 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 4,700 |
Jun 4, 2025 | 1.3080 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 15,800 |
Jun 3, 2025 | 1.2850 | 1.3100 | 1.2510 | 1.2900 | 1.2900 | 5,800 |
Jun 2, 2025 | 1.2500 | 1.3400 | 1.2300 | 1.2520 | 1.2520 | 18,300 |
May 30, 2025 | 1.2300 | 1.2420 | 1.2000 | 1.2420 | 1.2420 | 7,300 |
May 29, 2025 | 1.2500 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 9,700 |
May 28, 2025 | 1.2340 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 11,000 |
May 27, 2025 | 1.2500 | 1.2500 | 1.2030 | 1.2240 | 1.2240 | 10,700 |
May 23, 2025 | 1.3000 | 1.3000 | 1.2500 | 1.2540 | 1.2540 | 4,800 |
May 22, 2025 | 1.2600 | 1.2900 | 1.2540 | 1.2900 | 1.2900 | 3,800 |
May 21, 2025 | 1.2500 | 1.3150 | 1.2400 | 1.2400 | 1.2400 | 13,200 |
May 20, 2025 | 1.2500 | 1.3050 | 1.2300 | 1.2510 | 1.2510 | 5,300 |
May 19, 2025 | 1.3280 | 1.3480 | 1.2700 | 1.2740 | 1.2740 | 4,900 |
May 16, 2025 | 1.2800 | 1.3270 | 1.2600 | 1.3270 | 1.3270 | 2,800 |
May 15, 2025 | 1.3200 | 1.3850 | 1.3100 | 1.3100 | 1.3100 | 7,000 |
May 14, 2025 | 1.3000 | 1.3100 | 1.2800 | 1.2990 | 1.2990 | 7,300 |
May 13, 2025 | 1.3500 | 1.3500 | 1.2900 | 1.3050 | 1.3050 | 12,800 |
May 12, 2025 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 18,400 |
May 9, 2025 | 1.3190 | 1.3500 | 1.2500 | 1.2580 | 1.2580 | 8,500 |
May 8, 2025 | 1.2400 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 31,100 |
May 7, 2025 | 1.2790 | 1.2790 | 1.1800 | 1.1860 | 1.1860 | 22,200 |
May 6, 2025 | 1.2600 | 1.3000 | 1.1900 | 1.2300 | 1.2300 | 79,500 |
May 5, 2025 | 1.3400 | 1.3400 | 1.2200 | 1.3000 | 1.3000 | 116,900 |
May 2, 2025 | 1.4200 | 1.4540 | 1.3400 | 1.3470 | 1.3470 | 118,800 |
May 1, 2025 | 1.6000 | 1.6000 | 1.3800 | 1.4000 | 1.4000 | 212,400 |
Apr 30, 2025 | 2.0200 | 2.0300 | 1.4600 | 1.5300 | 1.5300 | 416,400 |
Apr 29, 2025 | 2.2230 | 2.2400 | 2.0900 | 2.1690 | 2.1690 | 29,300 |
Apr 28, 2025 | 2.2100 | 2.2430 | 2.1910 | 2.2200 | 2.2200 | 6,900 |
Apr 25, 2025 | 2.2400 | 2.2800 | 2.1800 | 2.2100 | 2.2100 | 24,900 |
Apr 24, 2025 | 2.1900 | 2.2160 | 2.1300 | 2.2000 | 2.2000 | 20,600 |
Apr 23, 2025 | 2.1700 | 2.2850 | 2.1500 | 2.1900 | 2.1900 | 29,100 |
Apr 22, 2025 | 2.0300 | 2.2000 | 2.0300 | 2.1860 | 2.1860 | 50,900 |
Apr 21, 2025 | 2.0120 | 2.0920 | 2.0120 | 2.0600 | 2.0600 | 21,900 |
Apr 17, 2025 | 2.0860 | 2.0860 | 2.0000 | 2.0640 | 2.0640 | 39,000 |
Apr 16, 2025 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 6,500 |
Apr 15, 2025 | 2.2000 | 2.2100 | 2.1200 | 2.1200 | 2.1200 | 25,700 |
Apr 14, 2025 | 2.1630 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 75,000 |
Apr 11, 2025 | 1.7900 | 2.1800 | 1.7900 | 2.1700 | 2.1700 | 81,100 |
Apr 10, 2025 | 2.1600 | 2.1600 | 1.9050 | 1.9500 | 1.9500 | 53,100 |
Apr 9, 2025 | 2.0000 | 2.1550 | 1.9300 | 2.1370 | 2.1370 | 134,800 |
Apr 8, 2025 | 1.7600 | 1.9260 | 1.7400 | 1.9000 | 1.9000 | 45,900 |
Apr 7, 2025 | 1.7750 | 1.8400 | 1.6500 | 1.7800 | 1.7800 | 24,300 |
Apr 4, 2025 | 2.0030 | 2.0700 | 1.9200 | 1.9400 | 1.9400 | 67,800 |
Apr 3, 2025 | 2.1100 | 2.1100 | 2.0250 | 2.0750 | 2.0750 | 57,100 |
Apr 2, 2025 | 2.0900 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 14,900 |
Apr 1, 2025 | 2.1500 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 14,000 |
Mar 31, 2025 | 2.2000 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 7,500 |
Mar 28, 2025 | 2.1500 | 2.2210 | 2.1500 | 2.2000 | 2.2000 | 25,500 |
Mar 27, 2025 | 2.2350 | 2.2350 | 2.1200 | 2.2100 | 2.2100 | 50,300 |
Mar 26, 2025 | 2.2100 | 2.2150 | 2.2000 | 2.2000 | 2.2000 | 19,500 |
Mar 25, 2025 | 2.1300 | 2.3100 | 2.1300 | 2.2100 | 2.2100 | 65,300 |
Mar 24, 2025 | 2.1500 | 2.2650 | 2.0600 | 2.2000 | 2.2000 | 132,800 |
Mar 21, 2025 | 2.2210 | 2.2500 | 2.2000 | 2.2010 | 2.2010 | 40,500 |
Mar 20, 2025 | 2.3500 | 2.3500 | 2.2600 | 2.2640 | 2.2640 | 14,000 |
Mar 19, 2025 | 2.2200 | 2.3700 | 2.2100 | 2.3100 | 2.3100 | 78,000 |
Mar 18, 2025 | 2.3600 | 2.3600 | 2.1750 | 2.2300 | 2.2300 | 66,600 |
Mar 17, 2025 | 2.2100 | 2.3400 | 2.1700 | 2.3110 | 2.3110 | 79,800 |
Mar 14, 2025 | 2.2600 | 2.2900 | 2.0890 | 2.2900 | 2.2900 | 19,600 |
Mar 13, 2025 | 2.2100 | 2.2260 | 2.0900 | 2.2260 | 2.2260 | 78,100 |
Mar 12, 2025 | 2.2110 | 2.2700 | 2.2000 | 2.2040 | 2.2040 | 50,300 |
Mar 11, 2025 | 2.1300 | 2.2900 | 2.0700 | 2.2900 | 2.2900 | 110,600 |
Mar 10, 2025 | 2.1900 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 52,300 |
Mar 7, 2025 | 2.2300 | 2.2740 | 2.2200 | 2.2300 | 2.2300 | 34,800 |
Mar 6, 2025 | 2.2500 | 2.3390 | 2.2200 | 2.2300 | 2.2300 | 43,800 |
Mar 5, 2025 | 2.2900 | 2.3400 | 2.2200 | 2.2800 | 2.2800 | 110,500 |
Mar 4, 2025 | 2.2100 | 2.2700 | 2.0500 | 2.2500 | 2.2500 | 109,000 |
Mar 3, 2025 | 2.3100 | 2.3200 | 2.1700 | 2.2200 | 2.2200 | 87,100 |
Feb 28, 2025 | 2.1700 | 2.3300 | 2.1700 | 2.2350 | 2.2350 | 22,900 |
Feb 27, 2025 | 2.2000 | 2.2600 | 2.1950 | 2.2300 | 2.2300 | 38,200 |
Feb 26, 2025 | 2.2000 | 2.3500 | 2.2000 | 2.2040 | 2.2040 | 35,200 |
Feb 25, 2025 | 2.2380 | 2.2900 | 2.1000 | 2.2860 | 2.2860 | 55,000 |
Feb 24, 2025 | 2.3000 | 2.3900 | 2.1000 | 2.2240 | 2.2240 | 286,900 |
Feb 21, 2025 | 2.2300 | 2.4000 | 2.2200 | 2.2500 | 2.2500 | 240,100 |
Feb 20, 2025 | 2.3700 | 2.4000 | 2.2200 | 2.2400 | 2.2400 | 155,400 |
Feb 19, 2025 | 2.2300 | 2.3900 | 1.9100 | 2.3800 | 2.3800 | 291,900 |
Feb 18, 2025 | 2.3400 | 2.3800 | 2.2000 | 2.2300 | 2.2300 | 264,800 |
Feb 14, 2025 | 2.2900 | 2.4000 | 2.2000 | 2.2800 | 2.2800 | 620,300 |
Feb 13, 2025 | 1.9100 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 10,700 |
Feb 12, 2025 | 1.9000 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 22,000 |
Feb 11, 2025 | 1.9630 | 1.9800 | 1.8800 | 1.9040 | 1.9040 | 31,900 |
Feb 10, 2025 | 2.1000 | 2.1000 | 1.9300 | 1.9800 | 1.9800 | 24,300 |
Feb 7, 2025 | 2.0100 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 26,800 |
Feb 6, 2025 | 2.0300 | 2.0900 | 1.9600 | 2.0800 | 2.0800 | 40,600 |
Feb 5, 2025 | 2.0200 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 6,300 |
Feb 4, 2025 | 2.0900 | 2.0900 | 1.8800 | 2.0700 | 2.0700 | 109,300 |
Feb 3, 2025 | 2.0300 | 2.1600 | 1.9200 | 2.0100 | 2.0100 | 36,300 |
Jan 31, 2025 | 2.1180 | 2.2100 | 2.0410 | 2.1800 | 2.1800 | 9,000 |
Jan 30, 2025 | 2.0570 | 2.2400 | 2.0570 | 2.2200 | 2.2200 | 23,800 |
Jan 29, 2025 | 2.0630 | 2.1800 | 2.0510 | 2.1470 | 2.1470 | 21,000 |
Jan 28, 2025 | 2.1200 | 2.1900 | 1.9220 | 2.1100 | 2.1100 | 56,800 |
Jan 27, 2025 | 2.0500 | 2.1800 | 2.0100 | 2.1000 | 2.1000 | 31,200 |
Jan 24, 2025 | 2.1000 | 2.5100 | 2.0100 | 2.1700 | 2.1700 | 280,900 |
Jan 23, 2025 | 2.0000 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 14,800 |
Jan 22, 2025 | 2.0500 | 2.2100 | 1.8920 | 2.1000 | 2.1000 | 191,500 |
Jan 21, 2025 | 1.8700 | 1.9710 | 1.8320 | 1.8600 | 1.8600 | 29,700 |
Jan 17, 2025 | 1.8370 | 1.9400 | 1.7900 | 1.9000 | 1.9000 | 21,900 |
Jan 16, 2025 | 1.9700 | 1.9700 | 1.7300 | 1.7910 | 1.7910 | 20,900 |
Jan 15, 2025 | 2.0000 | 2.0000 | 1.9080 | 1.9100 | 1.9100 | 8,600 |
Jan 14, 2025 | 1.7700 | 1.9900 | 1.7060 | 1.9500 | 1.9500 | 37,000 |
Jan 13, 2025 | 1.7700 | 1.8140 | 1.6250 | 1.6900 | 1.6900 | 32,000 |
Jan 10, 2025 | 1.9400 | 1.9400 | 1.7600 | 1.7600 | 1.7600 | 20,900 |
Jan 8, 2025 | 2.0600 | 2.1700 | 1.9100 | 1.9100 | 1.9100 | 31,300 |
Jan 7, 2025 | 2.1200 | 2.1940 | 2.0400 | 2.0400 | 2.0400 | 10,000 |
Jan 6, 2025 | 2.1200 | 2.1600 | 2.0800 | 2.0900 | 2.0900 | 27,300 |
Jan 3, 2025 | 2.1450 | 2.2000 | 2.0500 | 2.0800 | 2.0800 | 26,200 |
Jan 2, 2025 | 2.1240 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 16,200 |
Dec 31, 2024 | 2.2200 | 2.2200 | 2.0500 | 2.1700 | 2.1700 | 116,700 |
Dec 30, 2024 | 2.2100 | 2.2100 | 2.0150 | 2.1380 | 2.1380 | 18,100 |
Dec 27, 2024 | 2.2900 | 2.2900 | 2.0300 | 2.0300 | 2.0300 | 11,400 |
Dec 26, 2024 | 2.0400 | 2.4000 | 1.9700 | 2.2300 | 2.2300 | 73,500 |
Dec 24, 2024 | 2.0800 | 2.0800 | 1.9500 | 2.0200 | 2.0200 | 35,400 |
Dec 23, 2024 | 2.2600 | 2.3000 | 2.0400 | 2.0700 | 2.0700 | 103,400 |
Dec 20, 2024 | 1.9400 | 2.3400 | 1.9400 | 2.1750 | 2.1750 | 55,300 |
Dec 19, 2024 | 2.2100 | 2.2100 | 1.9000 | 1.9400 | 1.9400 | 54,600 |
Dec 18, 2024 | 1.8300 | 2.2400 | 1.7850 | 2.2400 | 2.2400 | 293,100 |
Dec 17, 2024 | 1.8800 | 1.9000 | 1.7300 | 1.7900 | 1.7900 | 11,000 |
Dec 16, 2024 | 1.7400 | 1.8600 | 1.7400 | 1.8350 | 1.8350 | 13,300 |
Dec 13, 2024 | 1.7650 | 1.9100 | 1.7650 | 1.8200 | 1.8200 | 14,400 |
Dec 12, 2024 | 1.7100 | 1.8300 | 1.7100 | 1.8140 | 1.8140 | 24,200 |
Dec 11, 2024 | 1.8800 | 1.8800 | 1.7300 | 1.8300 | 1.8300 | 6,800 |
Dec 10, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 19,800 |
Dec 9, 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 23,400 |
Dec 6, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 15,600 |
Dec 5, 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 8,800 |
Dec 4, 2024 | 1.7750 | 1.8660 | 1.7130 | 1.7900 | 1.7900 | 16,000 |
Dec 3, 2024 | 1.8150 | 1.8600 | 1.6940 | 1.7800 | 1.7800 | 9,100 |
Dec 2, 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 18,500 |
Nov 29, 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 10,600 |
Nov 27, 2024 | 1.8200 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 3,000 |
Nov 26, 2024 | 1.7900 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 4,500 |
Nov 25, 2024 | 1.7200 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 24,000 |
Nov 22, 2024 | 1.6600 | 1.7000 | 1.6440 | 1.6900 | 1.6900 | 7,800 |
Nov 21, 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 6,400 |
Nov 20, 2024 | 1.6500 | 1.7500 | 1.6400 | 1.7400 | 1.7400 | 8,300 |
Nov 19, 2024 | 1.6010 | 1.7900 | 1.5800 | 1.7500 | 1.7500 | 23,100 |
Nov 18, 2024 | 1.6000 | 1.6800 | 1.5940 | 1.6690 | 1.6690 | 3,100 |
Nov 15, 2024 | 1.5700 | 1.8300 | 1.5700 | 1.7100 | 1.7100 | 19,300 |
Nov 14, 2024 | 1.6060 | 1.6450 | 1.5660 | 1.5800 | 1.5800 | 4,200 |
Nov 13, 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 13,500 |
Nov 12, 2024 | 1.6200 | 1.7220 | 1.5800 | 1.6500 | 1.6500 | 23,000 |
Nov 11, 2024 | 1.7800 | 1.8000 | 1.6400 | 1.6700 | 1.6700 | 13,700 |
Nov 8, 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 13,600 |
Nov 7, 2024 | 1.7200 | 1.8400 | 1.7200 | 1.7800 | 1.7800 | 15,300 |
Nov 6, 2024 | 1.7900 | 1.9000 | 1.7200 | 1.8290 | 1.8290 | 17,900 |
Nov 5, 2024 | 1.7910 | 1.9300 | 1.7910 | 1.9000 | 1.9000 | 3,900 |
Nov 4, 2024 | 1.8400 | 1.8400 | 1.7400 | 1.7400 | 1.7400 | 3,600 |
Nov 1, 2024 | 1.8140 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 11,700 |
Oct 31, 2024 | 1.7600 | 1.9600 | 1.7600 | 1.9300 | 1.9300 | 5,500 |
Oct 30, 2024 | 1.9000 | 1.9700 | 1.6000 | 1.7600 | 1.7600 | 16,900 |
Oct 29, 2024 | 1.9100 | 1.9600 | 1.9100 | 1.9600 | 1.9600 | 19,500 |
Oct 28, 2024 | 1.8700 | 1.9000 | 1.8450 | 1.9000 | 1.9000 | 5,900 |
Oct 25, 2024 | 1.8900 | 1.9200 | 1.8300 | 1.8600 | 1.8600 | 6,200 |
Oct 24, 2024 | 1.9000 | 2.0100 | 1.8500 | 1.9250 | 1.9250 | 6,400 |
Oct 23, 2024 | 1.9400 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 7,300 |
Oct 22, 2024 | 2.0200 | 2.0630 | 1.9700 | 2.0560 | 2.0560 | 4,700 |
Oct 21, 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9800 | 1.9800 | 20,400 |
Oct 18, 2024 | 1.9600 | 2.0350 | 1.9600 | 2.0200 | 2.0200 | 7,000 |
Oct 17, 2024 | 2.0000 | 2.0280 | 1.9200 | 1.9550 | 1.9550 | 16,800 |
Oct 16, 2024 | 2.0480 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 5,500 |
Oct 15, 2024 | 1.9600 | 2.1300 | 1.9300 | 2.0100 | 2.0100 | 17,600 |
Oct 14, 2024 | 2.1200 | 2.1200 | 2.0100 | 2.0400 | 2.0400 | 3,900 |
Oct 11, 2024 | 1.9350 | 2.0800 | 1.9000 | 2.0800 | 2.0800 | 21,000 |
Oct 10, 2024 | 2.1300 | 2.1600 | 1.9600 | 1.9600 | 1.9600 | 16,500 |
Oct 9, 2024 | 2.1400 | 2.2450 | 2.1400 | 2.1500 | 2.1500 | 13,000 |
Oct 8, 2024 | 2.2700 | 2.3300 | 2.0900 | 2.1900 | 2.1900 | 59,500 |
Oct 7, 2024 | 2.2500 | 2.4300 | 2.2500 | 2.4200 | 2.4200 | 43,300 |
Oct 4, 2024 | 2.3560 | 2.4200 | 2.1800 | 2.2100 | 2.2100 | 28,500 |
Oct 3, 2024 | 2.4300 | 2.4650 | 2.2700 | 2.4100 | 2.4100 | 31,200 |
Oct 2, 2024 | 2.4600 | 2.4650 | 2.3280 | 2.4200 | 2.4200 | 51,300 |
Oct 1, 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 14,100 |
Sep 30, 2024 | 2.4500 | 2.5800 | 2.4500 | 2.4900 | 2.4900 | 93,600 |
Sep 27, 2024 | 1.9400 | 2.2900 | 1.8600 | 2.2720 | 2.2720 | 193,000 |
Sep 26, 2024 | 1.7000 | 1.9800 | 1.7000 | 1.9400 | 1.9400 | 49,200 |
Sep 25, 2024 | 1.5900 | 1.8190 | 1.5800 | 1.7000 | 1.7000 | 35,300 |
Sep 24, 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 29,500 |
Sep 23, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 14,200 |
Sep 20, 2024 | 1.4900 | 1.6290 | 1.4900 | 1.6000 | 1.6000 | 11,700 |
Sep 19, 2024 | 1.5600 | 1.6600 | 1.5400 | 1.6040 | 1.6040 | 24,200 |
Sep 18, 2024 | 1.5900 | 1.5900 | 1.5650 | 1.5750 | 1.5750 | 5,000 |
Sep 17, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 7,000 |
Sep 16, 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6050 | 1.6050 | 2,300 |
Sep 13, 2024 | 1.6650 | 1.6650 | 1.6050 | 1.6050 | 1.6050 | 4,200 |
Sep 12, 2024 | 1.6230 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 2,100 |
Sep 11, 2024 | 1.6600 | 1.7250 | 1.6600 | 1.6800 | 1.6800 | 8,200 |
Sep 10, 2024 | 1.6780 | 1.7060 | 1.6780 | 1.6900 | 1.6900 | 900 |
Sep 9, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 9,600 |
Sep 6, 2024 | 1.6950 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 3,500 |
Sep 5, 2024 | 1.5600 | 1.8100 | 1.5600 | 1.7600 | 1.7600 | 6,700 |
Sep 4, 2024 | 1.7000 | 1.7300 | 1.5600 | 1.6400 | 1.6400 | 35,900 |
Sep 3, 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7600 | 1.7600 | 8,200 |
Aug 30, 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 3,200 |
Aug 29, 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8300 | 1.8300 | 16,900 |
Aug 28, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 16,200 |
Aug 27, 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 3,500 |
Aug 26, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 5,300 |
Aug 23, 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 10,900 |
Aug 22, 2024 | 1.8500 | 1.9170 | 1.8500 | 1.8900 | 1.8900 | 2,800 |
Aug 21, 2024 | 1.9700 | 1.9700 | 1.9040 | 1.9420 | 1.9420 | 1,600 |
Aug 20, 2024 | 1.9300 | 1.9300 | 1.9050 | 1.9050 | 1.9050 | 1,200 |
Aug 19, 2024 | 1.9300 | 1.9390 | 1.9300 | 1.9300 | 1.9300 | 800 |
Aug 16, 2024 | 1.9600 | 1.9600 | 1.9370 | 1.9400 | 1.9400 | 1,500 |
Aug 15, 2024 | 1.9650 | 1.9760 | 1.9350 | 1.9410 | 1.9410 | 3,000 |
Aug 14, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 9,500 |
Aug 13, 2024 | 1.9840 | 1.9840 | 1.9300 | 1.9400 | 1.9400 | 1,800 |
Aug 12, 2024 | 1.8400 | 1.9150 | 1.8400 | 1.8800 | 1.8800 | 7,000 |
Aug 9, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 900 |
Aug 8, 2024 | 1.8500 | 1.8800 | 1.8250 | 1.8600 | 1.8600 | 5,500 |
Aug 7, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 1,500 |
Aug 6, 2024 | 1.8100 | 1.8900 | 1.7000 | 1.8400 | 1.8400 | 11,400 |
Aug 5, 2024 | 1.8900 | 1.8900 | 1.7200 | 1.8800 | 1.8800 | 36,600 |
Aug 2, 2024 | 2.1000 | 2.1050 | 2.0000 | 2.0600 | 2.0600 | 43,200 |
Aug 1, 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1050 | 2.1050 | 11,800 |
Jul 31, 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 9,900 |
Jul 30, 2024 | 2.1100 | 2.1160 | 2.1000 | 2.1000 | 2.1000 | 2,200 |
Jul 29, 2024 | 2.1200 | 2.2200 | 2.1200 | 2.1200 | 2.1200 | 10,400 |
Jul 26, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 4,000 |
Jul 25, 2024 | 2.1400 | 2.1650 | 2.1100 | 2.1250 | 2.1250 | 7,800 |
Jul 24, 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 1,600 |
Jul 23, 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 300 |
Jul 22, 2024 | 2.3300 | 2.3300 | 2.1900 | 2.2500 | 2.2500 | 8,500 |
Jul 19, 2024 | 2.1900 | 2.2600 | 2.1900 | 2.2600 | 2.2600 | 7,500 |
Jul 18, 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 1,900 |
Jul 17, 2024 | 2.2000 | 2.2200 | 2.1900 | 2.2150 | 2.2150 | 5,300 |
Jul 16, 2024 | 2.2000 | 2.3400 | 2.1200 | 2.1600 | 2.1600 | 22,300 |
Jul 15, 2024 | 2.2350 | 2.2350 | 2.1400 | 2.1600 | 2.1600 | 8,500 |
Jul 12, 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 11,900 |
Jul 11, 2024 | 2.2500 | 2.4000 | 2.1600 | 2.2930 | 2.2930 | 63,200 |
Jul 10, 2024 | 2.3300 | 2.3300 | 2.2600 | 2.3300 | 2.3300 | 4,100 |
Jul 9, 2024 | 2.3150 | 2.3450 | 2.3000 | 2.3000 | 2.3000 | 9,000 |
Jul 8, 2024 | 2.3600 | 2.4000 | 2.3290 | 2.3700 | 2.3700 | 5,900 |
Jul 5, 2024 | 2.3500 | 2.4900 | 2.2700 | 2.4900 | 2.4900 | 19,000 |
Jul 3, 2024 | 2.1100 | 2.5800 | 2.1000 | 2.5000 | 2.5000 | 26,300 |
Jul 2, 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 2,300 |
Jul 1, 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1100 | 2.1100 | 6,500 |
Jun 28, 2024 | 2.1000 | 2.1600 | 2.0700 | 2.0700 | 2.0700 | 3,000 |
Jun 27, 2024 | 2.1400 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 3,000 |
Jun 26, 2024 | 2.1400 | 2.1700 | 2.0500 | 2.1700 | 2.1700 | 9,600 |
Jun 25, 2024 | 2.1050 | 2.1400 | 2.1050 | 2.1300 | 2.1300 | 4,600 |
Jun 24, 2024 | 2.1500 | 2.1960 | 2.1000 | 2.1000 | 2.1000 | 5,400 |
Jun 21, 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 8,800 |
Jun 20, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 5,200 |
Jun 18, 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 8,000 |
Jun 17, 2024 | 2.2100 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 6,500 |
Jun 14, 2024 | 2.2200 | 2.2700 | 2.1200 | 2.1500 | 2.1500 | 5,700 |
Related Tickers
DGLY Digital Ally, Inc.
2.5600
-10.02%
ZDGE Zedge, Inc.
2.7800
-0.71%
SLE Super League Enterprise, Inc.
0.1148
-3.69%
MNY MoneyHero Limited
0.8399
+3.69%
GETY Getty Images Holdings, Inc.
1.7500
-6.91%
ASST Asset Entities Inc.
5.79
-7.06%
BODI The Beachbody Company, Inc.
3.7800
-7.35%
GITS Global Interactive Technologies, Inc.
1.4700
-2.65%
VBIX Viewbix Inc.
4.4900
-3.44%
UPXI Upexi, Inc.
10.01
-20.49%