9.97
+0.17
+(1.73%)
At close: January 31 at 3:59:51 PM EST
9.55
-0.42
(-4.21%)
After hours: January 31 at 5:32:07 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 31, 2025 | 10.00 | 10.36 | 9.50 | 9.97 | 9.97 | 47,400 |
| Jan 30, 2025 | 9.79 | 10.00 | 9.65 | 9.80 | 9.80 | 5,900 |
| Jan 29, 2025 | 9.66 | 9.97 | 9.56 | 9.62 | 9.62 | 27,900 |
| Jan 28, 2025 | 9.99 | 9.99 | 9.50 | 9.56 | 9.56 | 35,000 |
| Jan 27, 2025 | 10.15 | 10.23 | 9.80 | 9.87 | 9.87 | 11,300 |
| Jan 24, 2025 | 10.00 | 10.16 | 9.85 | 10.05 | 10.05 | 54,800 |
| Jan 23, 2025 | 10.14 | 10.27 | 9.90 | 10.16 | 10.16 | 73,000 |
| Jan 22, 2025 | 9.80 | 10.00 | 9.50 | 10.00 | 10.00 | 47,800 |
| Jan 21, 2025 | 9.75 | 10.00 | 9.55 | 9.77 | 9.77 | 23,300 |
| Jan 17, 2025 | 9.74 | 9.87 | 9.35 | 9.53 | 9.53 | 34,600 |
| Jan 16, 2025 | 9.59 | 9.85 | 9.11 | 9.68 | 9.68 | 50,300 |
| Jan 15, 2025 | 9.10 | 9.50 | 9.10 | 9.20 | 9.20 | 22,600 |
| Jan 14, 2025 | 9.96 | 9.96 | 9.00 | 9.00 | 9.00 | 61,400 |
| Jan 13, 2025 | 9.97 | 9.97 | 9.60 | 9.83 | 9.83 | 26,900 |
| Jan 10, 2025 | 10.05 | 10.30 | 9.66 | 10.00 | 10.00 | 87,100 |
| Jan 8, 2025 | 9.65 | 9.98 | 9.57 | 9.58 | 9.58 | 24,900 |
| Jan 7, 2025 | 10.00 | 10.00 | 9.50 | 9.77 | 9.77 | 67,100 |
| Jan 6, 2025 | 9.94 | 10.50 | 9.76 | 10.00 | 10.00 | 37,000 |
| Jan 3, 2025 | 9.59 | 10.00 | 9.41 | 9.65 | 9.65 | 28,800 |
| Jan 2, 2025 | 9.33 | 9.70 | 9.20 | 9.40 | 9.40 | 17,100 |
| Dec 31, 2024 | 9.27 | 9.47 | 9.00 | 9.15 | 9.15 | 17,300 |
| Dec 30, 2024 | 9.68 | 9.90 | 9.27 | 9.27 | 9.27 | 19,100 |
| Dec 27, 2024 | 9.74 | 9.89 | 9.50 | 9.74 | 9.74 | 7,700 |
| Dec 26, 2024 | 9.48 | 9.68 | 9.37 | 9.68 | 9.68 | 4,900 |
| Dec 24, 2024 | 9.61 | 9.61 | 9.08 | 9.45 | 9.45 | 18,400 |
| Dec 23, 2024 | 9.16 | 9.50 | 9.13 | 9.50 | 9.50 | 27,100 |
| Dec 20, 2024 | 9.93 | 9.93 | 9.01 | 9.01 | 9.01 | 13,400 |
| Dec 19, 2024 | 8.78 | 10.18 | 8.78 | 9.82 | 9.82 | 127,400 |
| Dec 18, 2024 | 9.10 | 9.41 | 8.75 | 8.79 | 8.79 | 19,500 |
| Dec 17, 2024 | 9.60 | 9.75 | 9.11 | 9.11 | 9.11 | 30,700 |
| Dec 16, 2024 | 9.46 | 9.73 | 9.36 | 9.50 | 9.50 | 24,000 |
| Dec 13, 2024 | 9.95 | 10.06 | 8.95 | 9.35 | 9.35 | 66,800 |
| Dec 12, 2024 | 10.00 | 10.20 | 9.80 | 9.80 | 9.80 | 76,400 |
| Dec 11, 2024 | 10.06 | 10.32 | 10.00 | 10.00 | 10.00 | 64,000 |
| Dec 10, 2024 | 10.21 | 10.31 | 10.15 | 10.15 | 10.15 | 18,500 |
| Dec 9, 2024 | 10.33 | 10.41 | 10.10 | 10.10 | 10.10 | 22,700 |
| Dec 6, 2024 | 10.65 | 10.65 | 9.84 | 10.19 | 10.19 | 64,500 |
| Dec 5, 2024 | 10.33 | 10.67 | 10.00 | 10.60 | 10.60 | 42,800 |
| Dec 4, 2024 | 10.38 | 10.38 | 9.73 | 10.20 | 10.20 | 99,100 |
| Dec 3, 2024 | 10.70 | 10.70 | 9.51 | 10.03 | 10.03 | 114,600 |
| Dec 2, 2024 | 11.15 | 11.15 | 10.13 | 10.48 | 10.48 | 121,300 |
| Nov 29, 2024 | 10.50 | 10.89 | 10.40 | 10.80 | 10.80 | 50,200 |
| Nov 27, 2024 | 10.00 | 10.80 | 10.00 | 10.12 | 10.12 | 294,800 |
Related Tickers
YOSH Yoshiharu Global Co.
3.5624
+3.86%
REBN Reborn Coffee, Inc.
3.3000
+62.56%
FAT FAT Brands Inc.
3.7400
-1.84%
TWNP Twin Hospitality Group Inc.
14.95
-12.57%
WEN The Wendy's Company
14.83
-0.40%
SHAK Shake Shack Inc.
118.13
-3.28%
TWNPV Twin Hospitality Group Inc.
17.10
-5.00%
DRI Darden Restaurants, Inc.
195.24
-0.48%
GENK GEN Restaurant Group, Inc.
6.40
+0.79%
CHSN Chanson International Holding
0.5373
-2.66%