4.0200
+0.0200
+(0.50%)
At close: January 29 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 29, 2025 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 8,500 |
| Jan 28, 2025 | 4.0000 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 5,200 |
| Jan 27, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 24, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3,900 |
| Jan 23, 2025 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 10,600 |
| Jan 22, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3,800 |
| Jan 21, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 600 |
| Jan 17, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 500 |
| Jan 16, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 15, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 14, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
| Jan 13, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4,100 |
| Jan 10, 2025 | 3.8100 | 4.2000 | 3.8100 | 4.1500 | 4.1500 | 17,700 |
| Jan 8, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 200 |
| Jan 7, 2025 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 10,300 |
| Jan 6, 2025 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 300 |
| Jan 3, 2025 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jan 2, 2025 | 3.3100 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 400 |
| Dec 31, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 300 |
| Dec 30, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 700 |
| Dec 27, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 26, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 24, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Dec 23, 2024 | 3.2400 | 3.2500 | 3.2400 | 3.2500 | 3.2500 | 37,500 |
| Dec 20, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 8,400 |
| Dec 19, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.2500 | 3.2500 | 3,900 |
| Dec 18, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 9,900 |
| Dec 17, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,300 |
| Dec 16, 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 10,400 |
| Dec 13, 2024 | 3.2500 | 3.2500 | 3.2480 | 3.2480 | 3.2480 | 1,500 |
| Dec 12, 2024 | 3.3000 | 3.3980 | 3.2000 | 3.2000 | 3.2000 | 8,100 |
| Dec 11, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 2,400 |
| Dec 10, 2024 | 3.4000 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 2,500 |
| Dec 9, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 5,300 |
| Dec 6, 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 5,800 |
| Dec 5, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 12,800 |
| Dec 4, 2024 | 3.5200 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 900 |
| Dec 3, 2024 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 28,700 |
| Dec 2, 2024 | 3.4000 | 3.5000 | 3.3700 | 3.5000 | 3.5000 | 21,600 |
| Nov 29, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Nov 27, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,000 |
| Nov 26, 2024 | 3.4750 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 8,000 |
| Nov 25, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2,200 |
| Nov 22, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 1,200 |
| Nov 21, 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 6,900 |
| Nov 20, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 3,800 |
| Nov 19, 2024 | 3.6100 | 3.6300 | 3.6000 | 3.6300 | 3.6300 | 11,200 |
| Nov 18, 2024 | 3.6300 | 3.6380 | 3.6100 | 3.6200 | 3.6200 | 16,600 |
| Nov 15, 2024 | 3.8650 | 3.8650 | 3.6500 | 3.7000 | 3.7000 | 58,100 |
| Nov 14, 2024 | 3.8880 | 3.8880 | 3.8500 | 3.8500 | 3.8500 | 2,000 |
| Nov 13, 2024 | 3.9500 | 3.9500 | 3.8700 | 3.8700 | 3.8700 | 5,000 |
| Nov 12, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Nov 11, 2024 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 17,300 |
| Nov 8, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 700 |
| Nov 7, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Nov 6, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Nov 5, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 1,200 |
| Nov 4, 2024 | 4.3500 | 4.3500 | 4.1500 | 4.1880 | 4.1880 | 2,300 |
| Nov 1, 2024 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | 4.1500 | 1,800 |
| Oct 31, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 1,700 |
| Oct 30, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Oct 29, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| Oct 28, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Oct 25, 2024 | 4.3500 | 4.6200 | 4.3000 | 4.3000 | 4.3000 | 2,200 |
| Oct 24, 2024 | 4.3500 | 4.3500 | 4.1600 | 4.3000 | 4.3000 | 1,400 |
| Oct 23, 2024 | 4.0900 | 4.5000 | 4.0680 | 4.3500 | 4.3500 | 25,000 |
| Oct 22, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 200 |
| Oct 21, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 200 |
| Oct 18, 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 500 |
| Oct 17, 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0800 | 4.0800 | 1,300 |
| Oct 16, 2024 | 3.9000 | 3.9750 | 3.9000 | 3.9400 | 3.9400 | 2,400 |
| Oct 15, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 14, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | 2,900 |
| Oct 11, 2024 | 4.0900 | 4.0900 | 3.9200 | 3.9200 | 3.9200 | 3,200 |
| Oct 10, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Oct 9, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 100 |
| Oct 8, 2024 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 1,600 |
| Oct 7, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Oct 4, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Oct 3, 2024 | 3.8000 | 3.9900 | 3.8000 | 3.9900 | 3.9900 | 700 |
| Oct 2, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 100 |
| Oct 1, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 100 |
| Sep 30, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 100 |
| Sep 27, 2024 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | 3.7600 | 1,400 |
| Sep 26, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4,200 |
| Sep 25, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2,300 |
| Sep 24, 2024 | 3.8870 | 3.9000 | 3.6700 | 3.7500 | 3.7500 | 21,200 |
| Sep 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 200 |
| Sep 20, 2024 | 3.9000 | 4.0650 | 3.9000 | 3.9000 | 3.9000 | 10,100 |
| Sep 19, 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7300 | 3.7300 | 1,100 |
| Sep 18, 2024 | 3.9500 | 3.9500 | 3.7900 | 3.8500 | 3.8500 | 24,200 |
| Sep 17, 2024 | 3.8900 | 4.0900 | 3.8500 | 3.8500 | 3.8500 | 8,600 |
Related Tickers
CZBC Citizens Bancorp
10.25
+2.30%
KSBI KS Bancorp, Inc.
49.75
0.00%
NMBF Nmb Financial Corp
14.75
0.00%
CIBH CIB Marine Bancshares, Inc.
28.20
0.00%
EXSR Exchange Bank (Santa Rosa, CA)
109.99
+4.75%
CMRB First Commerce Bancorp, Inc.
4.7500
-2.06%
BFCC BankFirst Capital Corporation
41.00
0.00%
SLRK Solera National Bancorp, Inc.
9.75
+0.93%
USMT US Metro Bancorp, Inc.
3.7100
-0.80%
CBBI CBB Bancorp, Inc.
10.60
0.00%