5.20
+0.18
+(3.59%)
At close: January 17 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 17, 2025 | 4.92 | 5.30 | 4.92 | 5.20 | 5.20 | 71,100 |
| Jan 16, 2025 | 4.78 | 5.23 | 4.50 | 5.03 | 5.03 | 30,400 |
| Jan 15, 2025 | 4.45 | 5.01 | 4.18 | 4.89 | 4.89 | 56,100 |
| Jan 14, 2025 | 4.50 | 4.50 | 4.32 | 4.36 | 4.36 | 20,100 |
| Jan 13, 2025 | 4.79 | 4.90 | 4.45 | 4.60 | 4.60 | 32,200 |
| Jan 10, 2025 | 3.62 | 4.85 | 3.62 | 4.52 | 4.52 | 120,200 |
| Jan 8, 2025 | 4.44 | 4.44 | 3.60 | 3.70 | 3.70 | 313,800 |
| Jan 7, 2025 | 4.45 | 4.56 | 4.26 | 4.46 | 4.46 | 64,400 |
| Jan 6, 2025 | 4.54 | 4.99 | 4.21 | 4.22 | 4.22 | 33,800 |
| Jan 3, 2025 | 5.42 | 5.54 | 4.43 | 4.63 | 4.63 | 152,900 |
| Jan 2, 2025 | 6.05 | 6.05 | 5.46 | 5.50 | 5.50 | 131,700 |
| Dec 31, 2024 | 5.89 | 6.03 | 5.70 | 6.00 | 6.00 | 19,500 |
| Dec 30, 2024 | 5.80 | 6.07 | 5.76 | 5.92 | 5.92 | 51,100 |
| Dec 27, 2024 | 5.88 | 6.10 | 5.60 | 5.70 | 5.70 | 155,600 |
| Dec 26, 2024 | 4.91 | 5.65 | 4.91 | 5.65 | 5.65 | 44,700 |
| Dec 24, 2024 | 4.90 | 4.92 | 4.79 | 4.90 | 4.90 | 25,900 |
| Dec 23, 2024 | 4.95 | 4.95 | 4.60 | 4.95 | 4.95 | 46,200 |
| Dec 20, 2024 | 5.36 | 5.36 | 4.75 | 4.75 | 4.75 | 117,300 |
| Dec 19, 2024 | 5.50 | 5.70 | 5.05 | 5.36 | 5.36 | 160,800 |
| Dec 18, 2024 | 5.40 | 5.66 | 5.20 | 5.25 | 5.25 | 52,400 |
| Dec 17, 2024 | 4.55 | 5.50 | 4.55 | 5.24 | 5.24 | 163,500 |
| Dec 16, 2024 | 4.56 | 4.59 | 4.24 | 4.40 | 4.40 | 134,500 |
| Dec 13, 2024 | 4.60 | 4.65 | 4.39 | 4.49 | 4.49 | 141,300 |
| Dec 12, 2024 | 4.37 | 4.78 | 4.26 | 4.55 | 4.55 | 110,700 |
| Dec 11, 2024 | 4.52 | 4.78 | 4.35 | 4.38 | 4.38 | 494,300 |
| Dec 10, 2024 | 4.28 | 4.59 | 4.22 | 4.50 | 4.50 | 187,800 |
| Dec 9, 2024 | 4.98 | 5.05 | 4.17 | 4.22 | 4.22 | 728,000 |
| Dec 6, 2024 | 4.40 | 4.98 | 4.40 | 4.91 | 4.91 | 185,400 |
| Dec 5, 2024 | 5.20 | 5.34 | 4.16 | 4.50 | 4.50 | 527,600 |
| Dec 4, 2024 | 4.63 | 5.25 | 4.52 | 4.99 | 4.99 | 151,000 |
| Dec 3, 2024 | 4.20 | 4.59 | 4.04 | 4.45 | 4.45 | 369,100 |
| Dec 2, 2024 | 4.05 | 4.15 | 3.92 | 4.14 | 4.14 | 219,600 |
| Nov 29, 2024 | 3.97 | 4.00 | 3.89 | 3.93 | 3.93 | 297,400 |
| Nov 27, 2024 | 3.77 | 4.39 | 3.77 | 4.04 | 4.04 | 361,300 |
| Nov 26, 2024 | 4.00 | 4.40 | 3.55 | 4.24 | 4.24 | 824,500 |
Related Tickers
BCCI Baristas Coffee Company, Inc.
0.0002
0.00%
DDC DDC Enterprise Limited
0.1944
+7.40%
LSF Laird Superfood, Inc.
6.86
-6.41%
BOF BranchOut Food Inc.
1.7900
-0.56%
ORIS Oriental Rise Holdings Limited
1.5900
+1.27%
LFVN LifeVantage Corporation
25.31
+0.04%
FAMI Farmmi, Inc.
0.3015
-2.52%
MAMA Mama's Creations, Inc.
7.80
+1.83%
PPC Pilgrim's Pride Corporation
45.30
-0.04%
DAR Darling Ingredients Inc.
36.64
-1.24%