At close: January 3 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 |
|---|---|---|---|---|---|---|
| Jan 3, 2025 | 10.05 | 10.11 | 10.05 | 10.05 | 10.05 | 1,900 |
| Jan 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,185 |
| Dec 31, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 3,105 |
| Dec 30, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 7,220 |
| Dec 27, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Dec 26, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 27,125 |
| Dec 24, 2024 | 9.96 | 9.98 | 9.96 | 9.96 | 9.96 | 13,212 |
| Dec 23, 2024 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 116,235 |
| Dec 20, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 8,330 |
| Dec 19, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 66,215 |
| Dec 18, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 16,912 |
| Dec 17, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,285 |
| Dec 16, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 15,399 |
| Dec 13, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 8,734 |
| Dec 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 476 |
| Dec 11, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 6,389 |
| Dec 10, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 600 |
| Dec 9, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 886 |
| Dec 6, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Dec 5, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 12,176 |
| Dec 4, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 5,607 |
| Dec 3, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 25,206 |
| Dec 2, 2024 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 4,612 |
| Nov 29, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1,364 |
| Nov 27, 2024 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 2,992 |
| Nov 26, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 85,774 |
| Nov 25, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 12,365 |
| Nov 22, 2024 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 26,828 |
| Nov 21, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 104,127 |
| Nov 20, 2024 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | 9,944 |
| Nov 19, 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 27,678 |
| Nov 18, 2024 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | 14,899 |
| Nov 15, 2024 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 110,254 |
| Nov 14, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 6,368 |
| Nov 13, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 96,523 |
| Nov 12, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 144,115 |
| Nov 11, 2024 | 9.96 | 9.98 | 9.96 | 9.96 | 9.96 | 640,753 |
| Nov 8, 2024 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | 5,507,698 |
Related Tickers
FACTW FACT II Acquisition Corp
0.1600
+6.67%
ENHD Energroup Holdings Corp.
0.0111
0.00%
NVAC NorthView Acquisition Corporation
11.71
-1.01%
RANGU Range Capital Acquisition Corp.
10.05
-0.10%
FACT FACT II Acquisition Corp
9.89
-0.10%
GLST Global Star Acquisition, Inc.
11.97
+0.17%
MITA Coliseum Acquisition Corp.
11.51
+3.32%
IPXX Inflection Point Acquisition Corp. II
12.35
+0.08%
MARX Mars Acquisition Corp.
2.4800
-74.77%
UMAC Unusual Machines, Inc.
16.68
+4.71%