NYSE - Delayed Quote USD
SOS Limited (SOS)
5.90
-0.28
(-4.53%)
At close: June 13 at 2:41:21 PM EDT
5.81
-0.09
(-1.53%)
After hours: June 13 at 7:23:54 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 | 5.92 | 6.12 | 5.75 | 5.90 | 5.90 | 13,800 |
| Jun 12, 2025 | 6.37 | 6.37 | 6.10 | 6.18 | 6.18 | 7,600 |
| Jun 11, 2025 | 6.20 | 6.40 | 6.20 | 6.36 | 6.36 | 3,700 |
| Jun 10, 2025 | 6.30 | 6.35 | 6.15 | 6.28 | 6.28 | 5,000 |
| Jun 9, 2025 | 6.25 | 6.34 | 6.20 | 6.21 | 6.21 | 12,300 |
| Jun 6, 2025 | 6.35 | 6.45 | 6.30 | 6.37 | 6.37 | 14,900 |
| Jun 5, 2025 | 6.32 | 6.65 | 6.24 | 6.37 | 6.37 | 12,000 |
| Jun 4, 2025 | 6.45 | 6.56 | 6.28 | 6.42 | 6.42 | 7,500 |
| Jun 3, 2025 | 6.70 | 6.70 | 6.24 | 6.58 | 6.58 | 8,900 |
| Jun 2, 2025 | 6.12 | 6.68 | 6.12 | 6.59 | 6.59 | 28,800 |
| May 30, 2025 | 6.05 | 6.29 | 5.97 | 6.19 | 6.19 | 36,400 |
| May 29, 2025 | 6.11 | 6.17 | 5.93 | 6.04 | 6.04 | 13,700 |
| May 28, 2025 | 5.95 | 6.18 | 5.80 | 5.95 | 5.95 | 21,200 |
| May 27, 2025 | 6.30 | 6.58 | 5.87 | 6.05 | 6.05 | 34,800 |
| May 23, 2025 | 6.43 | 6.45 | 6.04 | 6.34 | 6.34 | 13,700 |
| May 22, 2025 | 6.18 | 6.89 | 6.04 | 6.56 | 6.56 | 39,600 |
| May 21, 2025 | 6.08 | 6.46 | 5.87 | 6.14 | 6.14 | 39,100 |
| May 20, 2025 | 5.66 | 5.98 | 5.66 | 5.86 | 5.86 | 9,000 |
| May 19, 2025 | 5.90 | 5.90 | 5.60 | 5.65 | 5.65 | 12,900 |
| May 16, 2025 | 6.28 | 6.28 | 5.60 | 5.85 | 5.85 | 27,800 |
| May 15, 2025 | 5.66 | 5.91 | 5.60 | 5.77 | 5.77 | 18,600 |
| May 14, 2025 | 6.43 | 6.43 | 6.06 | 6.13 | 6.13 | 14,700 |
| May 13, 2025 | 6.95 | 6.99 | 6.07 | 6.37 | 6.37 | 58,100 |
| May 12, 2025 | 6.05 | 7.51 | 5.80 | 6.93 | 6.93 | 172,100 |
| May 9, 2025 | 4.83 | 6.01 | 4.58 | 5.62 | 5.62 | 80,100 |
| May 8, 2025 | 4.50 | 4.71 | 4.50 | 4.62 | 4.62 | 2,600 |
| May 7, 2025 | 4.92 | 4.92 | 4.48 | 4.51 | 4.51 | 7,200 |
| May 6, 2025 | 4.61 | 4.81 | 4.61 | 4.68 | 4.68 | 6,600 |
| May 5, 2025 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 3,800 |
| May 2, 2025 | 4.71 | 4.78 | 4.54 | 4.67 | 4.67 | 4,500 |
| May 1, 2025 | 4.71 | 4.80 | 4.64 | 4.68 | 4.68 | 5,700 |
| Apr 30, 2025 | 4.75 | 4.75 | 4.68 | 4.75 | 4.75 | 4,000 |
| Apr 29, 2025 | 4.61 | 4.79 | 4.50 | 4.65 | 4.65 | 5,100 |
| Apr 28, 2025 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | 8,800 |
| Apr 25, 2025 | 4.63 | 4.85 | 4.63 | 4.76 | 4.76 | 4,100 |
| Apr 24, 2025 | 4.67 | 4.78 | 4.67 | 4.75 | 4.75 | 8,700 |
| Apr 23, 2025 | 4.61 | 4.80 | 4.50 | 4.54 | 4.54 | 8,700 |
| Apr 22, 2025 | 4.23 | 4.50 | 4.15 | 4.48 | 4.48 | 13,000 |
| Apr 21, 2025 | 4.56 | 4.63 | 4.04 | 4.23 | 4.23 | 22,900 |
| Apr 17, 2025 | 4.57 | 4.57 | 4.50 | 4.57 | 4.57 | 2,900 |
| Apr 16, 2025 | 4.35 | 4.50 | 4.33 | 4.50 | 4.50 | 4,600 |
| Apr 15, 2025 | 4.36 | 4.59 | 4.36 | 4.41 | 4.41 | 5,800 |
| Apr 14, 2025 | 4.39 | 4.44 | 4.38 | 4.43 | 4.43 | 4,300 |
| Apr 11, 2025 | 4.25 | 4.28 | 4.10 | 4.24 | 4.24 | 4,500 |
| Apr 10, 2025 | 4.64 | 4.64 | 4.23 | 4.25 | 4.25 | 11,900 |
| Apr 9, 2025 | 4.47 | 4.73 | 4.38 | 4.60 | 4.60 | 4,500 |
| Apr 8, 2025 | 4.60 | 4.62 | 4.23 | 4.36 | 4.36 | 10,700 |
| Apr 7, 2025 | 4.40 | 4.60 | 4.30 | 4.45 | 4.45 | 7,500 |
| Apr 4, 2025 | 4.89 | 4.89 | 4.49 | 4.60 | 4.60 | 5,800 |
| Apr 3, 2025 | 4.26 | 5.00 | 4.26 | 5.00 | 5.00 | 40,500 |
| Apr 2, 2025 | 4.38 | 4.61 | 4.38 | 4.56 | 4.56 | 2,800 |
| Apr 1, 2025 | 4.95 | 4.95 | 4.64 | 4.64 | 4.64 | 4,900 |
| Mar 31, 2025 | 4.31 | 5.00 | 4.30 | 4.90 | 4.90 | 30,400 |
| Mar 28, 2025 | 4.58 | 4.69 | 4.49 | 4.53 | 4.53 | 7,000 |
| Mar 27, 2025 | 4.70 | 4.70 | 4.56 | 4.60 | 4.60 | 6,200 |
| Mar 26, 2025 | 4.74 | 4.78 | 4.66 | 4.66 | 4.66 | 17,600 |
| Mar 25, 2025 | 4.80 | 5.04 | 4.71 | 4.71 | 4.71 | 7,200 |
| Mar 24, 2025 | 5.04 | 5.20 | 4.89 | 4.95 | 4.95 | 9,000 |
| Mar 21, 2025 | 4.89 | 5.00 | 4.80 | 4.90 | 4.90 | 1,700 |
| Mar 20, 2025 | 5.01 | 5.03 | 4.86 | 4.98 | 4.98 | 7,900 |
| Mar 19, 2025 | 4.73 | 5.00 | 4.73 | 4.99 | 4.99 | 11,000 |
| Mar 18, 2025 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | 2,300 |
| Mar 17, 2025 | 4.90 | 5.20 | 4.81 | 5.00 | 5.00 | 9,400 |
| Mar 14, 2025 | 4.70 | 4.88 | 4.70 | 4.86 | 4.86 | 6,900 |
| Mar 13, 2025 | 4.98 | 4.98 | 4.47 | 4.69 | 4.69 | 6,000 |
| Mar 12, 2025 | 4.85 | 5.28 | 4.70 | 4.95 | 4.95 | 23,600 |
| Mar 11, 2025 | 5.06 | 5.06 | 4.80 | 4.84 | 4.84 | 10,200 |
| Mar 10, 2025 | 5.45 | 5.45 | 4.86 | 4.95 | 4.95 | 9,400 |
| Mar 7, 2025 | 5.30 | 5.45 | 5.12 | 5.34 | 5.34 | 8,400 |
| Mar 6, 2025 | 5.79 | 5.79 | 5.16 | 5.23 | 5.23 | 5,400 |
| Mar 5, 2025 | 5.45 | 5.45 | 5.05 | 5.37 | 5.37 | 3,800 |
| Mar 4, 2025 | 5.08 | 5.21 | 4.85 | 5.05 | 5.05 | 14,100 |
| Mar 3, 2025 | 5.62 | 5.76 | 5.08 | 5.08 | 5.08 | 7,300 |
| Feb 28, 2025 | 5.19 | 5.46 | 5.06 | 5.30 | 5.30 | 19,000 |
| Feb 27, 2025 | 5.45 | 5.47 | 5.04 | 5.18 | 5.18 | 21,900 |
| Feb 26, 2025 | 5.67 | 5.85 | 5.42 | 5.45 | 5.45 | 14,400 |
| Feb 25, 2025 | 5.60 | 5.85 | 5.19 | 5.80 | 5.80 | 37,100 |
| Feb 24, 2025 | 6.20 | 6.20 | 5.65 | 5.65 | 5.65 | 28,900 |
| Feb 21, 2025 | 6.12 | 6.12 | 5.80 | 6.09 | 6.09 | 15,400 |
| Feb 20, 2025 | 6.00 | 6.30 | 5.90 | 5.94 | 5.94 | 25,800 |
| Feb 19, 2025 | 5.91 | 6.30 | 5.91 | 6.00 | 6.00 | 11,800 |
| Feb 18, 2025 | 6.10 | 6.24 | 5.98 | 6.09 | 6.09 | 12,100 |
| Feb 14, 2025 | 6.16 | 6.38 | 6.01 | 6.24 | 6.24 | 31,400 |
| Feb 13, 2025 | 5.96 | 6.11 | 5.86 | 6.11 | 6.11 | 17,200 |
| Feb 12, 2025 | 6.06 | 6.27 | 5.70 | 5.90 | 5.90 | 35,600 |
| Feb 11, 2025 | 6.32 | 6.32 | 6.01 | 6.05 | 6.05 | 15,200 |
| Feb 10, 2025 | 6.40 | 6.61 | 6.25 | 6.40 | 6.40 | 7,800 |
| Feb 7, 2025 | 6.64 | 6.64 | 6.25 | 6.34 | 6.34 | 20,000 |
| Feb 6, 2025 | 6.60 | 6.76 | 6.52 | 6.52 | 6.52 | 7,400 |
| Feb 5, 2025 | 6.70 | 6.70 | 6.52 | 6.65 | 6.65 | 10,600 |
| Feb 4, 2025 | 6.94 | 6.94 | 6.52 | 6.65 | 6.65 | 20,600 |
| Feb 3, 2025 | 6.69 | 6.99 | 6.00 | 6.79 | 6.79 | 23,100 |
| Jan 31, 2025 | 7.00 | 7.12 | 6.73 | 6.86 | 6.86 | 22,000 |
| Jan 30, 2025 | 7.01 | 7.01 | 6.80 | 6.93 | 6.93 | 11,900 |
| Jan 29, 2025 | 7.01 | 7.16 | 6.70 | 6.98 | 6.98 | 22,600 |
| Jan 28, 2025 | 7.15 | 7.15 | 6.93 | 7.01 | 7.01 | 9,900 |
| Jan 27, 2025 | 7.50 | 7.50 | 6.92 | 7.08 | 7.08 | 28,300 |
| Jan 24, 2025 | 7.51 | 7.67 | 7.37 | 7.58 | 7.58 | 17,200 |
| Jan 23, 2025 | 7.28 | 7.55 | 7.28 | 7.53 | 7.53 | 11,100 |
| Jan 22, 2025 | 7.51 | 7.60 | 7.37 | 7.51 | 7.51 | 11,000 |
| Jan 21, 2025 | 7.75 | 7.75 | 7.31 | 7.52 | 7.52 | 21,500 |
| Jan 17, 2025 | 7.50 | 7.70 | 7.30 | 7.57 | 7.57 | 47,700 |
| Jan 16, 2025 | 6.92 | 7.70 | 6.92 | 7.30 | 7.30 | 17,200 |
| Jan 15, 2025 | 7.31 | 7.51 | 7.25 | 7.50 | 7.50 | 20,500 |
| Jan 14, 2025 | 6.47 | 7.40 | 6.47 | 7.36 | 7.36 | 45,500 |
| Jan 13, 2025 | 6.46 | 7.14 | 5.95 | 7.11 | 7.11 | 61,000 |
| Jan 10, 2025 | 6.64 | 6.65 | 6.42 | 6.51 | 6.51 | 33,600 |
| Jan 8, 2025 | 6.81 | 6.91 | 6.55 | 6.67 | 6.67 | 27,400 |
| Jan 7, 2025 | 7.44 | 7.59 | 6.83 | 6.95 | 6.95 | 29,100 |
| Jan 6, 2025 | 7.45 | 7.49 | 7.13 | 7.41 | 7.41 | 29,200 |
| Jan 3, 2025 | 7.18 | 7.44 | 7.04 | 7.24 | 7.24 | 35,400 |
| Jan 2, 2025 | 6.94 | 7.20 | 6.65 | 7.00 | 7.00 | 47,700 |
| Dec 31, 2024 | 6.95 | 7.15 | 6.75 | 6.84 | 6.84 | 48,600 |
| Dec 30, 2024 | 7.39 | 7.60 | 6.88 | 7.04 | 7.04 | 34,000 |
| Dec 27, 2024 | 7.44 | 7.64 | 7.21 | 7.48 | 7.48 | 49,100 |
| Dec 26, 2024 | 6.48 | 7.40 | 6.48 | 7.25 | 7.25 | 44,300 |
| Dec 24, 2024 | 6.99 | 7.15 | 6.76 | 6.98 | 6.98 | 24,700 |
| Dec 23, 2024 | 7.10 | 7.10 | 6.41 | 6.95 | 6.95 | 68,600 |
| Dec 20, 2024 | 6.84 | 7.28 | 6.50 | 7.10 | 7.10 | 60,200 |
| Dec 19, 2024 | 7.03 | 7.15 | 6.70 | 7.01 | 7.01 | 70,800 |
| Dec 18, 2024 | 7.57 | 7.80 | 6.68 | 6.87 | 6.87 | 93,000 |
| Dec 17, 2024 | 7.63 | 7.90 | 7.47 | 7.72 | 7.72 | 53,800 |
| Dec 16, 2024 | 7.95 | 8.19 | 7.70 | 8.02 | 8.02 | 87,900 |
| Dec 13, 2024 | 8.03 | 8.19 | 7.77 | 7.90 | 7.90 | 57,200 |
| Dec 12, 2024 | 7.92 | 8.90 | 7.92 | 8.00 | 8.00 | 95,700 |
| Dec 11, 2024 | 8.13 | 8.60 | 7.60 | 8.12 | 8.12 | 183,300 |
| Dec 10, 2024 | 8.15 | 8.39 | 7.61 | 8.00 | 8.00 | 164,400 |
| Dec 9, 2024 | 8.66 | 9.02 | 8.22 | 8.62 | 8.62 | 230,600 |
| Dec 6, 2024 | 8.45 | 9.24 | 7.13 | 8.67 | 8.67 | 347,000 |
| Dec 5, 2024 | 11.11 | 11.11 | 8.46 | 8.84 | 8.84 | 556,200 |
| Dec 4, 2024 | 11.43 | 11.91 | 9.51 | 10.26 | 10.26 | 387,300 |
| Dec 3, 2024 | 11.72 | 12.51 | 10.51 | 11.95 | 11.95 | 259,900 |
| Dec 2, 2024 | 13.87 | 14.33 | 11.90 | 12.40 | 12.40 | 958,100 |
| Nov 29, 2024 | 12.75 | 13.89 | 11.50 | 12.40 | 12.40 | 1,446,200 |
| Nov 27, 2024 | 9.42 | 15.51 | 9.07 | 9.93 | 9.93 | 4,106,800 |
| Nov 26, 2024 | 7.69 | 7.69 | 6.50 | 6.95 | 6.95 | 49,100 |
| Nov 25, 2024 | 8.00 | 8.17 | 7.57 | 7.69 | 7.69 | 29,900 |
| Nov 22, 2024 | 8.35 | 8.35 | 7.60 | 7.79 | 7.79 | 41,100 |
| Nov 21, 2024 | 8.05 | 8.55 | 7.50 | 8.32 | 8.32 | 88,300 |
| Nov 20, 2024 | 8.50 | 8.89 | 7.23 | 7.49 | 7.49 | 94,000 |
| Nov 19, 2024 | 1:15 Stock Splits | |||||
| Nov 19, 2024 | 10.00 | 10.00 | 7.65 | 9.13 | 9.13 | 97,200 |
| Nov 18, 2024 | 12.00 | 12.15 | 10.20 | 10.50 | 10.50 | 56,047 |
| Nov 15, 2024 | 12.57 | 12.75 | 11.88 | 11.88 | 11.88 | 21,967 |
| Nov 14, 2024 | 13.52 | 14.40 | 11.55 | 12.45 | 12.45 | 108,873 |
| Nov 13, 2024 | 13.35 | 15.00 | 12.12 | 13.95 | 13.95 | 163,613 |
| Nov 12, 2024 | 11.10 | 13.50 | 10.60 | 12.00 | 12.00 | 158,580 |
| Nov 11, 2024 | 10.80 | 11.70 | 10.50 | 11.01 | 11.01 | 66,487 |
| Nov 8, 2024 | 11.10 | 11.10 | 9.75 | 10.05 | 10.05 | 16,153 |
| Nov 7, 2024 | 11.34 | 11.34 | 10.50 | 10.86 | 10.86 | 12,580 |
| Nov 6, 2024 | 11.10 | 11.46 | 10.50 | 11.23 | 11.23 | 18,067 |
| Nov 5, 2024 | 10.95 | 11.18 | 10.59 | 11.09 | 11.09 | 11,253 |
| Nov 4, 2024 | 11.40 | 11.40 | 9.15 | 10.59 | 10.59 | 29,067 |
| Nov 1, 2024 | 11.25 | 12.90 | 10.73 | 10.73 | 10.73 | 38,753 |
| Oct 31, 2024 | 13.76 | 13.76 | 11.25 | 11.25 | 11.25 | 24,987 |
| Oct 30, 2024 | 14.10 | 14.10 | 12.80 | 13.76 | 13.76 | 11,627 |
| Oct 29, 2024 | 13.80 | 14.10 | 12.45 | 13.80 | 13.80 | 19,973 |
| Oct 28, 2024 | 12.75 | 13.47 | 12.75 | 12.91 | 12.91 | 8,253 |
| Oct 25, 2024 | 13.50 | 13.65 | 12.66 | 12.75 | 12.75 | 12,980 |
| Oct 24, 2024 | 13.35 | 13.35 | 12.59 | 13.31 | 13.31 | 7,787 |
| Oct 23, 2024 | 13.13 | 13.13 | 12.07 | 12.30 | 12.30 | 7,033 |
| Oct 22, 2024 | 13.20 | 13.20 | 12.30 | 12.75 | 12.75 | 5,807 |
| Oct 21, 2024 | 13.65 | 13.65 | 12.45 | 12.73 | 12.73 | 3,527 |
| Oct 18, 2024 | 12.16 | 12.65 | 12.00 | 12.40 | 12.40 | 5,467 |
| Oct 17, 2024 | 12.60 | 13.05 | 12.06 | 12.52 | 12.52 | 4,913 |
| Oct 16, 2024 | 13.05 | 13.05 | 12.30 | 12.52 | 12.52 | 7,120 |
| Oct 15, 2024 | 12.75 | 12.90 | 12.00 | 12.75 | 12.75 | 6,580 |
| Oct 14, 2024 | 13.08 | 13.22 | 12.15 | 12.66 | 12.66 | 6,680 |
| Oct 11, 2024 | 12.00 | 13.65 | 12.00 | 13.35 | 13.35 | 11,253 |
| Oct 10, 2024 | 12.02 | 12.60 | 11.32 | 12.60 | 12.60 | 4,487 |
| Oct 9, 2024 | 12.23 | 12.45 | 11.27 | 12.45 | 12.45 | 7,493 |
| Oct 8, 2024 | 12.30 | 12.77 | 12.23 | 12.49 | 12.49 | 6,593 |
| Oct 7, 2024 | 13.20 | 13.50 | 12.15 | 12.42 | 12.42 | 12,227 |
| Oct 4, 2024 | 12.96 | 13.80 | 12.91 | 13.50 | 13.50 | 10,947 |
| Oct 3, 2024 | 12.28 | 13.80 | 12.28 | 13.65 | 13.65 | 18,460 |
| Oct 2, 2024 | 11.25 | 12.60 | 11.25 | 12.45 | 12.45 | 13,667 |
| Oct 1, 2024 | 13.05 | 13.05 | 11.28 | 11.70 | 11.70 | 9,367 |
| Sep 30, 2024 | 12.90 | 13.32 | 11.28 | 11.85 | 11.85 | 13,633 |
| Sep 27, 2024 | 12.93 | 13.23 | 11.72 | 12.75 | 12.75 | 27,920 |
| Sep 26, 2024 | 11.25 | 12.94 | 10.65 | 12.60 | 12.60 | 57,473 |
| Sep 25, 2024 | 10.88 | 11.09 | 10.20 | 10.99 | 10.99 | 9,727 |
| Sep 24, 2024 | 10.50 | 11.10 | 10.05 | 10.88 | 10.88 | 11,680 |
| Sep 23, 2024 | 10.65 | 11.01 | 10.17 | 10.36 | 10.36 | 7,100 |
| Sep 20, 2024 | 9.30 | 11.25 | 9.15 | 11.25 | 11.25 | 10,040 |
| Sep 19, 2024 | 9.60 | 9.60 | 9.07 | 9.48 | 9.48 | 14,133 |
| Sep 18, 2024 | 9.45 | 9.82 | 9.21 | 9.33 | 9.33 | 5,033 |
| Sep 17, 2024 | 11.25 | 11.25 | 9.00 | 9.19 | 9.19 | 42,587 |
| Sep 16, 2024 | 8.72 | 10.80 | 8.72 | 10.80 | 10.80 | 28,533 |
| Sep 13, 2024 | 8.22 | 9.84 | 7.84 | 8.98 | 8.98 | 31,007 |
| Sep 12, 2024 | 7.89 | 8.37 | 7.80 | 7.80 | 7.80 | 19,133 |
| Sep 11, 2024 | 8.10 | 8.10 | 7.53 | 8.06 | 8.06 | 10,233 |
| Sep 10, 2024 | 7.50 | 8.37 | 7.50 | 7.88 | 7.88 | 11,307 |
| Sep 9, 2024 | 8.25 | 8.40 | 7.80 | 7.80 | 7.80 | 10,653 |
| Sep 6, 2024 | 9.30 | 9.39 | 7.89 | 7.97 | 7.97 | 29,233 |
| Sep 5, 2024 | 10.05 | 10.40 | 9.38 | 9.49 | 9.49 | 11,293 |
| Sep 4, 2024 | 10.35 | 10.50 | 10.05 | 10.13 | 10.13 | 3,967 |
| Sep 3, 2024 | 11.34 | 11.34 | 10.05 | 10.23 | 10.23 | 13,173 |
| Aug 30, 2024 | 10.50 | 10.77 | 10.50 | 10.62 | 10.62 | 5,713 |
| Aug 29, 2024 | 11.25 | 11.25 | 10.57 | 10.77 | 10.77 | 3,073 |
| Aug 28, 2024 | 10.95 | 11.25 | 10.53 | 10.62 | 10.62 | 3,960 |
| Aug 27, 2024 | 10.81 | 11.25 | 10.81 | 11.06 | 11.06 | 2,133 |
| Aug 26, 2024 | 11.40 | 11.40 | 11.11 | 11.18 | 11.18 | 3,180 |
| Aug 23, 2024 | 10.95 | 11.39 | 10.80 | 11.20 | 11.20 | 5,333 |
| Aug 22, 2024 | 11.10 | 11.10 | 10.65 | 10.80 | 10.80 | 4,553 |
| Aug 21, 2024 | 10.98 | 10.98 | 10.52 | 10.57 | 10.57 | 11,267 |
| Aug 20, 2024 | 11.13 | 11.51 | 10.95 | 11.04 | 11.04 | 5,393 |
| Aug 19, 2024 | 11.55 | 11.55 | 11.02 | 11.15 | 11.15 | 15,907 |
| Aug 16, 2024 | 11.27 | 11.55 | 11.25 | 11.43 | 11.43 | 6,587 |
| Aug 15, 2024 | 11.48 | 11.70 | 11.40 | 11.53 | 11.53 | 3,060 |
| Aug 14, 2024 | 11.76 | 12.15 | 11.25 | 11.58 | 11.58 | 8,400 |
| Aug 13, 2024 | 11.39 | 11.94 | 11.39 | 11.76 | 11.76 | 2,860 |
| Aug 12, 2024 | 11.25 | 11.48 | 11.25 | 11.39 | 11.39 | 5,420 |
| Aug 9, 2024 | 11.31 | 11.65 | 11.25 | 11.25 | 11.25 | 3,960 |
| Aug 8, 2024 | 11.40 | 11.91 | 11.28 | 11.31 | 11.31 | 5,813 |
| Aug 7, 2024 | 12.45 | 12.45 | 11.58 | 11.73 | 11.73 | 3,740 |
| Aug 6, 2024 | 11.65 | 12.00 | 11.25 | 11.85 | 11.85 | 11,500 |
| Aug 5, 2024 | 11.40 | 11.70 | 10.50 | 11.40 | 11.40 | 18,907 |
| Aug 2, 2024 | 13.35 | 13.35 | 12.15 | 12.16 | 12.16 | 6,933 |
| Aug 1, 2024 | 12.45 | 13.41 | 12.45 | 12.54 | 12.54 | 7,147 |
| Jul 31, 2024 | 13.20 | 13.81 | 12.30 | 13.05 | 13.05 | 8,207 |
| Jul 30, 2024 | 13.05 | 13.05 | 12.45 | 12.49 | 12.49 | 2,013 |
| Jul 29, 2024 | 12.45 | 13.20 | 12.45 | 12.78 | 12.78 | 3,227 |
| Jul 26, 2024 | 13.50 | 13.50 | 12.60 | 12.80 | 12.80 | 4,200 |
| Jul 25, 2024 | 12.31 | 13.20 | 12.31 | 12.82 | 12.82 | 11,687 |
| Jul 24, 2024 | 13.50 | 13.64 | 12.77 | 12.78 | 12.78 | 4,040 |
| Jul 23, 2024 | 12.45 | 13.44 | 12.45 | 13.19 | 13.19 | 5,953 |
| Jul 22, 2024 | 13.64 | 13.64 | 12.36 | 12.47 | 12.47 | 9,000 |
| Jul 19, 2024 | 12.90 | 14.10 | 12.90 | 13.65 | 13.65 | 5,227 |
| Jul 18, 2024 | 14.10 | 14.40 | 13.20 | 13.27 | 13.27 | 6,593 |
| Jul 17, 2024 | 14.30 | 15.06 | 14.10 | 14.39 | 14.39 | 25,900 |
| Jul 16, 2024 | 13.65 | 14.81 | 13.48 | 14.01 | 14.01 | 31,460 |
| Jul 15, 2024 | 12.82 | 13.50 | 12.45 | 13.43 | 13.43 | 17,320 |
| Jul 12, 2024 | 12.15 | 12.63 | 12.15 | 12.33 | 12.33 | 7,820 |
| Jul 11, 2024 | 12.15 | 12.57 | 11.91 | 12.16 | 12.16 | 6,653 |
| Jul 10, 2024 | 12.45 | 12.45 | 11.85 | 12.10 | 12.10 | 4,773 |
| Jul 9, 2024 | 12.15 | 12.45 | 11.70 | 12.00 | 12.00 | 5,067 |
| Jul 8, 2024 | 12.66 | 12.75 | 12.15 | 12.30 | 12.30 | 3,313 |
| Jul 5, 2024 | 13.01 | 13.01 | 12.00 | 12.30 | 12.30 | 5,207 |
| Jul 3, 2024 | 12.90 | 12.90 | 12.15 | 12.44 | 12.44 | 4,587 |
| Jul 2, 2024 | 12.82 | 12.82 | 12.07 | 12.45 | 12.45 | 7,000 |
| Jul 1, 2024 | 12.90 | 12.90 | 12.18 | 12.60 | 12.60 | 4,033 |
| Jun 28, 2024 | 12.16 | 13.05 | 11.93 | 12.57 | 12.57 | 11,593 |
| Jun 27, 2024 | 12.07 | 12.07 | 11.70 | 11.88 | 11.88 | 3,067 |
| Jun 26, 2024 | 11.55 | 12.27 | 11.55 | 11.91 | 11.91 | 5,833 |
| Jun 25, 2024 | 11.72 | 12.07 | 11.55 | 11.85 | 11.85 | 4,120 |
| Jun 24, 2024 | 11.95 | 12.19 | 11.55 | 11.63 | 11.63 | 9,367 |
| Jun 21, 2024 | 11.55 | 12.59 | 11.55 | 12.03 | 12.03 | 5,780 |
| Jun 20, 2024 | 11.73 | 12.15 | 11.52 | 11.70 | 11.70 | 6,880 |
| Jun 18, 2024 | 11.40 | 12.30 | 11.40 | 12.15 | 12.15 | 7,873 |
| Jun 17, 2024 | 12.45 | 12.69 | 11.25 | 11.70 | 11.70 | 21,553 |
| Jun 14, 2024 | 12.15 | 12.75 | 12.02 | 12.15 | 12.15 | 8,220 |
Related Tickers
NCTY The9 Limited
8.34
-8.15%
BTBT Bit Digital, Inc.
2.4900
-4.23%
ANY Sphere 3D Corp.
0.6711
-7.17%
BBKCF BIGG Digital Assets Inc.
0.0950
-2.06%
ARBK Argo Blockchain plc
0.3748
-0.35%
DMGGF DMG Blockchain Solutions Inc.
0.1880
+1.08%
NCPL Netcapital Inc.
2.6600
+7.69%
FRGE Forge Global Holdings, Inc.
16.00
+0.76%
SLNH Soluna Holdings, Inc.
0.6199
-3.86%
GS-PD The Goldman Sachs Group, Inc.
20.94
-0.92%