NasdaqCM - Nasdaq Real Time Price USD
Staffing 360 Solutions, Inc. (STAF)
1.6150
-0.5050
(-23.82%)
At close: February 12 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 29, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 28, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 27, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 23, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 22, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 21, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 20, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 19, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 16, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 15, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 14, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 13, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 12, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 9, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 8, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 7, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 6, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 5, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 2, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| May 1, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 30, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 29, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 28, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 25, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 24, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 23, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 22, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 21, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 17, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 16, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 15, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 14, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 11, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 10, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 9, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 8, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 7, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 4, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 3, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 2, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 1, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 31, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 28, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 27, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 26, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 25, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 24, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 21, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 20, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 19, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 18, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 17, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 14, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 13, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 12, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 11, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 10, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 7, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 6, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 5, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 4, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Mar 3, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 28, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 27, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 26, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 25, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 24, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 21, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 20, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 19, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 18, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 14, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 13, 2025 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Feb 12, 2025 | 1.6600 | 1.8457 | 1.5200 | 1.6150 | 1.6150 | 233,127 |
| Feb 11, 2025 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 31,353 |
| Feb 10, 2025 | 2.4100 | 2.4500 | 2.1200 | 2.1700 | 2.1700 | 123,818 |
| Feb 7, 2025 | 3.0500 | 3.0632 | 2.5800 | 2.5800 | 2.5800 | 107,203 |
| Feb 6, 2025 | 3.1900 | 3.1900 | 3.0417 | 3.1800 | 3.1800 | 27,152 |
| Feb 5, 2025 | 3.3200 | 3.3883 | 3.1600 | 3.2500 | 3.2500 | 32,019 |
| Feb 4, 2025 | 3.1900 | 3.3300 | 3.1900 | 3.3300 | 3.3300 | 24,362 |
| Feb 3, 2025 | 3.3300 | 3.4300 | 2.9800 | 3.2600 | 3.2600 | 112,443 |
| Jan 31, 2025 | 3.3876 | 3.4100 | 3.1600 | 3.1800 | 3.1800 | 58,409 |
| Jan 30, 2025 | 3.2600 | 3.4000 | 3.2600 | 3.3500 | 3.3500 | 24,308 |
| Jan 29, 2025 | 3.3000 | 3.3000 | 3.1901 | 3.2600 | 3.2600 | 31,562 |
| Jan 28, 2025 | 3.3800 | 3.4800 | 3.2489 | 3.3000 | 3.3000 | 42,475 |
| Jan 27, 2025 | 3.7900 | 3.7900 | 3.2901 | 3.3800 | 3.3800 | 122,772 |
| Jan 24, 2025 | 3.7300 | 3.8498 | 3.6001 | 3.6400 | 3.6400 | 155,901 |
| Jan 23, 2025 | 3.6007 | 3.6700 | 3.5100 | 3.5700 | 3.5700 | 92,802 |
| Jan 22, 2025 | 3.7100 | 3.7100 | 3.5223 | 3.6400 | 3.6400 | 85,844 |
| Jan 21, 2025 | 3.4800 | 3.7600 | 3.3800 | 3.7000 | 3.7000 | 349,798 |
| Jan 17, 2025 | 2.8600 | 3.3700 | 2.8600 | 3.3700 | 3.3700 | 210,608 |
| Jan 16, 2025 | 3.1600 | 3.1900 | 2.9700 | 3.0200 | 3.0200 | 117,640 |
| Jan 15, 2025 | 2.6500 | 3.3800 | 2.6500 | 3.2800 | 3.2800 | 696,321 |
| Jan 14, 2025 | 3.6900 | 3.7300 | 2.7100 | 2.7900 | 2.7900 | 17,597,289 |
| Jan 13, 2025 | 2.3300 | 2.3300 | 2.1597 | 2.2750 | 2.2750 | 2,186,192 |
| Jan 10, 2025 | 2.4300 | 2.4300 | 2.2100 | 2.2900 | 2.2900 | 59,913 |
| Jan 8, 2025 | 2.5800 | 2.6500 | 2.3600 | 2.3800 | 2.3800 | 97,034 |
| Jan 7, 2025 | 2.4400 | 2.6000 | 2.4100 | 2.5900 | 2.5900 | 48,599 |
| Jan 6, 2025 | 2.4600 | 2.5533 | 2.2801 | 2.4400 | 2.4400 | 98,554 |
| Jan 3, 2025 | 2.3100 | 2.4500 | 2.2680 | 2.4300 | 2.4300 | 50,730 |
| Jan 2, 2025 | 2.2000 | 2.3400 | 2.1800 | 2.3001 | 2.3001 | 51,430 |
| Dec 31, 2024 | 2.1900 | 2.2500 | 2.0400 | 2.1900 | 2.1900 | 58,845 |
| Dec 30, 2024 | 2.1000 | 2.2500 | 2.0501 | 2.2500 | 2.2500 | 43,771 |
| Dec 27, 2024 | 2.1900 | 2.2200 | 2.1300 | 2.1500 | 2.1500 | 17,946 |
| Dec 26, 2024 | 2.0621 | 2.1599 | 2.0500 | 2.1300 | 2.1300 | 15,096 |
| Dec 24, 2024 | 2.1200 | 2.1622 | 2.0100 | 2.0600 | 2.0600 | 12,714 |
| Dec 23, 2024 | 2.0800 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 8,400 |
| Dec 20, 2024 | 2.0900 | 2.1599 | 2.0000 | 2.0700 | 2.0700 | 26,337 |
| Dec 19, 2024 | 2.2500 | 2.2500 | 2.1300 | 2.1600 | 2.1600 | 26,294 |
| Dec 18, 2024 | 2.3000 | 2.3000 | 2.1700 | 2.2800 | 2.2800 | 23,780 |
| Dec 17, 2024 | 2.3000 | 2.3590 | 2.2000 | 2.2616 | 2.2616 | 18,658 |
| Dec 16, 2024 | 2.3400 | 2.3800 | 2.2500 | 2.2600 | 2.2600 | 63,150 |
| Dec 13, 2024 | 2.3900 | 2.3900 | 2.1700 | 2.3400 | 2.3400 | 22,430 |
| Dec 12, 2024 | 2.0800 | 2.4099 | 2.0800 | 2.3900 | 2.3900 | 102,423 |
| Dec 11, 2024 | 2.2000 | 2.3000 | 2.0700 | 2.0700 | 2.0700 | 42,038 |
| Dec 10, 2024 | 2.2900 | 2.4100 | 2.1300 | 2.1600 | 2.1600 | 99,604 |
| Dec 9, 2024 | 2.1900 | 2.3000 | 2.1900 | 2.2300 | 2.2300 | 47,805 |
| Dec 6, 2024 | 2.3500 | 2.3599 | 2.1400 | 2.1700 | 2.1700 | 35,004 |
| Dec 5, 2024 | 2.3700 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 22,345 |
| Dec 4, 2024 | 2.4100 | 2.4800 | 2.3501 | 2.3900 | 2.3900 | 36,252 |
| Dec 3, 2024 | 2.4900 | 2.6253 | 2.3820 | 2.4100 | 2.4100 | 100,951 |
| Dec 2, 2024 | 2.5200 | 2.5899 | 2.4100 | 2.4900 | 2.4900 | 88,092 |
| Nov 29, 2024 | 2.4000 | 2.5400 | 2.3600 | 2.4800 | 2.4800 | 91,055 |
| Nov 27, 2024 | 2.3500 | 2.4499 | 2.3500 | 2.4000 | 2.4000 | 25,774 |
| Nov 26, 2024 | 2.3400 | 2.3989 | 2.3058 | 2.3500 | 2.3500 | 85,078 |
| Nov 25, 2024 | 2.4300 | 2.4750 | 2.2400 | 2.3400 | 2.3400 | 46,048 |
| Nov 22, 2024 | 2.4300 | 2.5300 | 2.3820 | 2.4800 | 2.4800 | 48,250 |
| Nov 21, 2024 | 2.4200 | 2.5200 | 2.3700 | 2.3900 | 2.3900 | 54,657 |
| Nov 20, 2024 | 2.4100 | 2.5000 | 2.3500 | 2.4700 | 2.4700 | 150,644 |
| Nov 19, 2024 | 2.3100 | 2.5283 | 2.3100 | 2.4600 | 2.4600 | 93,418 |
| Nov 18, 2024 | 2.2800 | 2.4500 | 2.2800 | 2.3800 | 2.3800 | 150,315 |
| Nov 15, 2024 | 2.4000 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 129,055 |
| Nov 14, 2024 | 2.4900 | 2.5400 | 2.3500 | 2.4500 | 2.4500 | 120,279 |
| Nov 13, 2024 | 2.5700 | 2.6850 | 2.5059 | 2.5400 | 2.5400 | 168,272 |
| Nov 12, 2024 | 2.7200 | 2.7200 | 2.5600 | 2.6000 | 2.6000 | 175,018 |
| Nov 11, 2024 | 2.7300 | 2.7899 | 2.6000 | 2.7300 | 2.7300 | 171,131 |
| Nov 8, 2024 | 2.5000 | 2.6900 | 2.4620 | 2.6200 | 2.6200 | 111,570 |
| Nov 7, 2024 | 2.5200 | 2.5900 | 2.2300 | 2.5200 | 2.5200 | 232,335 |
| Nov 6, 2024 | 2.5800 | 2.7800 | 2.5500 | 2.5700 | 2.5700 | 282,082 |
| Nov 5, 2024 | 2.5800 | 2.8300 | 2.5000 | 2.7700 | 2.7700 | 861,459 |
| Nov 4, 2024 | 3.1000 | 3.6200 | 2.4800 | 2.8400 | 2.8400 | 53,098,495 |
| Nov 1, 2024 | 1.7200 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 76,226 |
| Oct 31, 2024 | 1.7300 | 1.7600 | 1.6400 | 1.6900 | 1.6900 | 67,584 |
| Oct 30, 2024 | 1.6900 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 112,947 |
| Oct 29, 2024 | 1.6900 | 1.8600 | 1.6800 | 1.8000 | 1.8000 | 466,819 |
| Oct 28, 2024 | 1.7500 | 1.9300 | 1.5800 | 1.8700 | 1.8700 | 1,195,981 |
| Oct 25, 2024 | 2.0500 | 2.0900 | 1.8700 | 1.9000 | 1.9000 | 159,507 |
| Oct 24, 2024 | 1.8900 | 2.2200 | 1.8000 | 2.0600 | 2.0600 | 403,797 |
| Oct 23, 2024 | 1.9500 | 2.0680 | 1.8001 | 1.9400 | 1.9400 | 133,836 |
| Oct 22, 2024 | 2.0900 | 2.2482 | 1.9200 | 2.0000 | 2.0000 | 514,500 |
| Oct 21, 2024 | 2.1700 | 2.4800 | 2.1300 | 2.1400 | 2.1400 | 527,366 |
| Oct 18, 2024 | 2.0400 | 2.6728 | 1.9300 | 2.4500 | 2.4500 | 1,399,509 |
| Oct 17, 2024 | 3.9000 | 5.6899 | 2.0350 | 2.3200 | 2.3200 | 56,605,123 |
| Oct 16, 2024 | 1.2500 | 1.5300 | 1.2500 | 1.3500 | 1.3500 | 447,759 |
| Oct 15, 2024 | 1.2500 | 1.4050 | 1.2100 | 1.2300 | 1.2300 | 106,300 |
| Oct 14, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 18,162 |
| Oct 11, 2024 | 1.3180 | 1.3180 | 1.2001 | 1.2500 | 1.2500 | 39,031 |
| Oct 10, 2024 | 1.3800 | 1.3900 | 1.2800 | 1.2800 | 1.2800 | 16,578 |
| Oct 9, 2024 | 1.3007 | 1.3700 | 1.3000 | 1.3610 | 1.3610 | 21,481 |
| Oct 8, 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 5,010 |
| Oct 7, 2024 | 1.3400 | 1.4700 | 1.3100 | 1.3200 | 1.3200 | 28,558 |
| Oct 4, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 11,256 |
| Oct 3, 2024 | 1.3500 | 1.4000 | 1.2500 | 1.2500 | 1.2500 | 45,621 |
| Oct 2, 2024 | 1.3000 | 1.4500 | 1.3000 | 1.3500 | 1.3500 | 30,100 |
| Oct 1, 2024 | 1.3828 | 1.3828 | 1.3001 | 1.3200 | 1.3200 | 23,372 |
| Sep 30, 2024 | 1.3800 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 5,715 |
| Sep 27, 2024 | 1.4200 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 37,738 |
| Sep 26, 2024 | 1.4500 | 1.4750 | 1.3800 | 1.4000 | 1.4000 | 25,588 |
| Sep 25, 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4500 | 1.4500 | 35,446 |
| Sep 24, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 27,105 |
| Sep 23, 2024 | 1.5131 | 1.6000 | 1.4400 | 1.4700 | 1.4700 | 59,620 |
| Sep 20, 2024 | 1.6700 | 1.7799 | 1.5000 | 1.6000 | 1.6000 | 71,916 |
| Sep 19, 2024 | 1.5000 | 1.7900 | 1.5000 | 1.6700 | 1.6700 | 455,544 |
| Sep 18, 2024 | 1.5900 | 1.6100 | 1.4500 | 1.4800 | 1.4800 | 57,180 |
| Sep 17, 2024 | 1.4800 | 1.6982 | 1.4800 | 1.5500 | 1.5500 | 73,074 |
| Sep 16, 2024 | 1.6000 | 1.6000 | 1.4300 | 1.5400 | 1.5400 | 50,713 |
| Sep 13, 2024 | 1.4600 | 1.5782 | 1.3500 | 1.5600 | 1.5600 | 132,107 |
| Sep 12, 2024 | 1.4600 | 1.6880 | 1.3200 | 1.4000 | 1.4000 | 184,810 |
| Sep 11, 2024 | 1.5500 | 1.7300 | 1.4600 | 1.4700 | 1.4700 | 103,603 |
| Sep 10, 2024 | 1.8700 | 1.9850 | 1.5600 | 1.6000 | 1.6000 | 162,586 |
| Sep 9, 2024 | 1.9600 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 12,180 |
| Sep 6, 2024 | 1.9400 | 2.0900 | 1.9400 | 1.9400 | 1.9400 | 37,652 |
| Sep 5, 2024 | 2.0200 | 2.1700 | 1.9100 | 1.9400 | 1.9400 | 73,832 |
| Sep 4, 2024 | 2.1100 | 2.2300 | 2.1000 | 2.1200 | 2.1200 | 28,429 |
| Sep 3, 2024 | 2.2300 | 2.2500 | 2.1200 | 2.1200 | 2.1200 | 34,156 |
| Aug 30, 2024 | 2.2200 | 2.3800 | 2.1600 | 2.3300 | 2.3300 | 72,438 |
| Aug 29, 2024 | 2.1500 | 2.5300 | 2.1500 | 2.3100 | 2.3100 | 71,323 |
| Aug 28, 2024 | 2.3300 | 2.3600 | 2.1800 | 2.2400 | 2.2400 | 195,951 |
| Aug 27, 2024 | 2.6400 | 2.6600 | 2.3200 | 2.4000 | 2.4000 | 229,794 |
| Aug 26, 2024 | 3.0300 | 3.4000 | 2.6500 | 2.7000 | 2.7000 | 621,361 |
| Aug 23, 2024 | 3.0300 | 3.1000 | 2.6400 | 2.9800 | 2.9800 | 1,705,482 |
| Aug 22, 2024 | 2.9200 | 4.6400 | 2.6300 | 3.0600 | 3.0600 | 76,996,400 |
| Aug 21, 2024 | 1.3100 | 1.4300 | 1.0800 | 1.2000 | 1.2000 | 257,990 |
| Aug 20, 2024 | 1.3600 | 1.4200 | 1.2803 | 1.3601 | 1.3601 | 63,430 |
| Aug 19, 2024 | 1.4900 | 1.4900 | 1.2200 | 1.3900 | 1.3900 | 82,848 |
| Aug 16, 2024 | 1.4800 | 1.6453 | 1.4600 | 1.5300 | 1.5300 | 29,993 |
| Aug 15, 2024 | 1.3100 | 1.5500 | 1.3100 | 1.4800 | 1.4800 | 37,443 |
| Aug 14, 2024 | 1.4200 | 1.4800 | 1.3100 | 1.3100 | 1.3100 | 71,365 |
| Aug 13, 2024 | 1.5555 | 1.6700 | 1.4264 | 1.5000 | 1.5000 | 114,059 |
| Aug 12, 2024 | 1.3700 | 1.6700 | 1.3600 | 1.5340 | 1.5340 | 240,972 |
| Aug 9, 2024 | 1.4530 | 1.4600 | 1.3200 | 1.4100 | 1.4100 | 39,198 |
| Aug 8, 2024 | 1.4100 | 1.4500 | 1.3200 | 1.4500 | 1.4500 | 16,013 |
| Aug 7, 2024 | 1.5300 | 1.5390 | 1.3100 | 1.4100 | 1.4100 | 72,104 |
| Aug 6, 2024 | 1.5600 | 1.6499 | 1.5100 | 1.5400 | 1.5400 | 29,813 |
| Aug 5, 2024 | 1.5100 | 1.6200 | 1.4397 | 1.5600 | 1.5600 | 65,876 |
| Aug 2, 2024 | 1.9000 | 2.0400 | 1.6350 | 1.6500 | 1.6500 | 187,726 |
| Aug 1, 2024 | 2.0000 | 2.0600 | 1.9100 | 1.9200 | 1.9200 | 36,174 |
| Jul 31, 2024 | 1.9705 | 2.0600 | 1.9200 | 1.9600 | 1.9600 | 28,677 |
| Jul 30, 2024 | 2.0299 | 2.1330 | 1.9100 | 1.9350 | 1.9350 | 35,232 |
| Jul 29, 2024 | 2.2100 | 2.2100 | 2.0000 | 2.0300 | 2.0300 | 60,272 |
| Jul 26, 2024 | 2.1400 | 2.3999 | 2.0200 | 2.2800 | 2.2800 | 166,061 |
| Jul 25, 2024 | 2.1200 | 2.2200 | 2.0000 | 2.1800 | 2.1800 | 90,675 |
| Jul 24, 2024 | 1.9500 | 2.1000 | 1.9500 | 2.0100 | 2.0100 | 151,260 |
| Jul 23, 2024 | 1.8800 | 2.2597 | 1.8400 | 2.1000 | 2.1000 | 403,486 |
| Jul 22, 2024 | 1.9700 | 2.0389 | 1.8200 | 1.8500 | 1.8500 | 75,357 |
| Jul 19, 2024 | 1.8900 | 2.1719 | 1.8400 | 1.9900 | 1.9900 | 311,723 |
| Jul 18, 2024 | 2.0000 | 2.0300 | 1.8300 | 1.8500 | 1.8500 | 89,286 |
| Jul 17, 2024 | 2.1100 | 2.1300 | 1.8120 | 1.9500 | 1.9500 | 188,424 |
| Jul 16, 2024 | 2.3800 | 2.5300 | 2.0000 | 2.1100 | 2.1100 | 296,163 |
| Jul 15, 2024 | 2.5900 | 2.6216 | 2.3600 | 2.4600 | 2.4600 | 134,523 |
| Jul 12, 2024 | 2.5700 | 2.8600 | 2.4500 | 2.5700 | 2.5700 | 111,106 |
| Jul 11, 2024 | 2.6800 | 3.0999 | 2.4400 | 2.5500 | 2.5500 | 360,638 |
| Jul 10, 2024 | 2.5100 | 2.7899 | 2.5100 | 2.5800 | 2.5800 | 307,710 |
| Jul 9, 2024 | 2.4000 | 2.6262 | 2.3400 | 2.4789 | 2.4789 | 215,715 |
| Jul 8, 2024 | 2.3500 | 2.5300 | 2.2500 | 2.4699 | 2.4699 | 103,511 |
| Jul 5, 2024 | 2.4100 | 2.5000 | 2.2300 | 2.3400 | 2.3400 | 127,846 |
| Jul 3, 2024 | 2.3600 | 2.8500 | 2.3500 | 2.4800 | 2.4800 | 293,661 |
| Jul 2, 2024 | 2.2800 | 2.6500 | 2.1300 | 2.3200 | 2.3200 | 400,358 |
| Jul 1, 2024 | 2.3500 | 2.4499 | 1.9500 | 2.3500 | 2.3500 | 473,669 |
| Jun 28, 2024 | 2.2100 | 2.9290 | 1.9500 | 2.1000 | 2.1000 | 811,053 |
| Jun 27, 2024 | 2.0200 | 2.6640 | 2.0200 | 2.3200 | 2.3200 | 215,587 |
| Jun 26, 2024 | 1:10 Stock Splits | |||||
| Jun 26, 2024 | 2.0000 | 2.2900 | 1.9100 | 1.9900 | 1.9900 | 121,201 |
| Jun 25, 2024 | 2.3820 | 2.5970 | 2.0000 | 2.1100 | 2.1100 | 94,278 |
| Jun 24, 2024 | 2.8000 | 3.0200 | 2.1910 | 2.2000 | 2.2000 | 80,322 |
| Jun 21, 2024 | 2.8860 | 3.1060 | 2.6330 | 3.0540 | 3.0540 | 5,062 |
| Jun 20, 2024 | 2.9010 | 2.9010 | 2.6530 | 2.7860 | 2.7860 | 4,227 |
| Jun 18, 2024 | 2.9000 | 3.0090 | 2.6400 | 2.6570 | 2.6570 | 2,734 |
| Jun 17, 2024 | 2.8000 | 2.9990 | 2.7940 | 2.9990 | 2.9990 | 3,021 |
| Jun 14, 2024 | 2.9500 | 2.9990 | 2.6520 | 2.8000 | 2.8000 | 3,926 |
| Jun 13, 2024 | 3.0780 | 3.2990 | 2.6520 | 2.8010 | 2.8010 | 15,667 |
| Jun 12, 2024 | 3.1500 | 3.4990 | 2.8080 | 3.0000 | 3.0000 | 4,555 |
| Jun 11, 2024 | 2.9900 | 3.1940 | 2.8020 | 3.1428 | 3.1428 | 1,273 |
| Jun 10, 2024 | 3.3900 | 3.7900 | 2.6000 | 3.1950 | 3.1950 | 14,677 |
| Jun 7, 2024 | 3.8000 | 3.8000 | 3.3180 | 3.4010 | 3.4010 | 1,829 |
| Jun 6, 2024 | 3.3010 | 3.8000 | 3.3000 | 3.3000 | 3.3000 | 7,104 |
| Jun 5, 2024 | 3.8990 | 3.9000 | 3.4000 | 3.6641 | 3.6641 | 4,504 |
| Jun 4, 2024 | 3.3000 | 3.9320 | 3.3000 | 3.6900 | 3.6900 | 11,216 |
| Jun 3, 2024 | 3.3400 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 2,545 |
| May 31, 2024 | 3.4800 | 3.4800 | 3.2000 | 3.2010 | 3.2010 | 2,938 |