OTC Markets OTCPK - Delayed Quote USD
LY Corporation (YAHOY)
7.11
-0.41
(-5.45%)
At close: June 12 at 8:00:00 PM EDT
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 7.28 | 7.28 | 7.10 | 7.11 | 7.11 | 50,300 |
| Jun 12, 2025 | 7.40 | 7.54 | 7.40 | 7.52 | 7.52 | 75,400 |
| Jun 11, 2025 | 7.28 | 7.42 | 7.17 | 7.39 | 7.39 | 74,500 |
| Jun 10, 2025 | 7.38 | 7.41 | 7.30 | 7.31 | 7.31 | 51,600 |
| Jun 9, 2025 | 7.37 | 7.48 | 7.23 | 7.29 | 7.29 | 80,000 |
| Jun 6, 2025 | 7.28 | 7.32 | 7.28 | 7.31 | 7.31 | 31,900 |
| Jun 5, 2025 | 7.11 | 7.22 | 7.11 | 7.12 | 7.12 | 89,300 |
| Jun 4, 2025 | 7.22 | 7.53 | 7.22 | 7.25 | 7.25 | 95,000 |
| Jun 3, 2025 | 7.65 | 7.65 | 7.26 | 7.29 | 7.29 | 111,500 |
| Jun 2, 2025 | 7.20 | 7.34 | 7.16 | 7.29 | 7.29 | 93,700 |
| May 30, 2025 | 7.14 | 7.19 | 7.05 | 7.18 | 7.18 | 60,800 |
| May 29, 2025 | 7.13 | 7.25 | 7.07 | 7.24 | 7.24 | 53,000 |
| May 28, 2025 | 7.07 | 7.35 | 7.07 | 7.26 | 7.26 | 43,200 |
| May 27, 2025 | 7.27 | 7.42 | 7.10 | 7.38 | 7.38 | 85,400 |
| May 23, 2025 | 7.22 | 7.33 | 7.17 | 7.33 | 7.33 | 95,900 |
| May 22, 2025 | 7.27 | 7.27 | 7.04 | 7.18 | 7.18 | 80,300 |
| May 21, 2025 | 7.14 | 7.14 | 7.03 | 7.03 | 7.03 | 65,500 |
| May 20, 2025 | 7.09 | 7.12 | 7.06 | 7.10 | 7.10 | 69,000 |
| May 19, 2025 | 7.06 | 7.10 | 7.04 | 7.06 | 7.06 | 73,300 |
| May 16, 2025 | 6.90 | 7.14 | 6.90 | 7.13 | 7.13 | 72,400 |
| May 15, 2025 | 7.46 | 7.46 | 7.07 | 7.16 | 7.16 | 86,600 |
| May 14, 2025 | 7.15 | 7.16 | 7.03 | 7.03 | 7.03 | 219,300 |
| May 13, 2025 | 7.28 | 7.28 | 7.19 | 7.20 | 7.20 | 94,700 |
| May 12, 2025 | 7.39 | 7.46 | 7.39 | 7.43 | 7.43 | 61,800 |
| May 9, 2025 | 7.62 | 7.62 | 7.35 | 7.35 | 7.35 | 50,800 |
| May 8, 2025 | 7.35 | 7.35 | 7.26 | 7.26 | 7.26 | 104,300 |
| May 7, 2025 | 8.00 | 8.41 | 8.00 | 8.27 | 8.27 | 45,800 |
| May 6, 2025 | 7.59 | 7.74 | 7.49 | 7.59 | 7.59 | 231,600 |
| May 5, 2025 | 7.43 | 7.55 | 7.42 | 7.45 | 7.45 | 88,200 |
| May 2, 2025 | 7.36 | 7.50 | 7.32 | 7.39 | 7.39 | 57,400 |
| May 1, 2025 | 7.43 | 7.58 | 7.26 | 7.32 | 7.32 | 48,300 |
| Apr 30, 2025 | 7.44 | 7.62 | 7.44 | 7.54 | 7.54 | 103,200 |
| Apr 29, 2025 | 7.72 | 7.72 | 7.42 | 7.50 | 7.50 | 175,200 |
| Apr 28, 2025 | 7.43 | 7.48 | 7.36 | 7.43 | 7.43 | 63,200 |
| Apr 25, 2025 | 7.21 | 7.36 | 7.19 | 7.26 | 7.26 | 52,700 |
| Apr 24, 2025 | 7.34 | 7.48 | 7.34 | 7.47 | 7.47 | 173,400 |
| Apr 23, 2025 | 7.73 | 7.93 | 7.57 | 7.75 | 7.75 | 218,400 |
| Apr 22, 2025 | 7.84 | 7.90 | 7.71 | 7.84 | 7.84 | 167,500 |
| Apr 21, 2025 | 7.72 | 7.86 | 7.61 | 7.84 | 7.84 | 71,800 |
| Apr 17, 2025 | 7.47 | 7.56 | 7.39 | 7.53 | 7.53 | 79,700 |
| Apr 16, 2025 | 7.29 | 7.43 | 7.29 | 7.35 | 7.35 | 88,900 |
| Apr 15, 2025 | 7.19 | 7.25 | 7.17 | 7.19 | 7.19 | 101,600 |
| Apr 14, 2025 | 7.33 | 7.51 | 7.17 | 7.23 | 7.23 | 196,200 |
| Apr 11, 2025 | 7.01 | 7.13 | 6.91 | 7.13 | 7.13 | 164,700 |
| Apr 10, 2025 | 6.91 | 7.00 | 6.78 | 6.88 | 6.88 | 209,100 |
| Apr 9, 2025 | 6.63 | 7.03 | 6.49 | 6.96 | 6.96 | 256,900 |
| Apr 8, 2025 | 6.84 | 6.95 | 6.70 | 6.75 | 6.75 | 368,700 |
| Apr 7, 2025 | 6.84 | 6.84 | 6.36 | 6.58 | 6.58 | 255,300 |
| Apr 4, 2025 | 6.84 | 7.07 | 6.77 | 6.92 | 6.92 | 117,000 |
| Apr 3, 2025 | 7.02 | 7.05 | 6.93 | 6.98 | 6.98 | 99,500 |
| Apr 2, 2025 | 7.18 | 7.26 | 6.85 | 6.91 | 6.91 | 107,500 |
| Apr 1, 2025 | 6.85 | 6.94 | 6.85 | 6.89 | 6.89 | 229,400 |
| Mar 31, 2025 | 6.75 | 6.76 | 6.71 | 6.76 | 6.76 | 78,400 |
| Mar 28, 2025 | 7.22 | 7.49 | 6.89 | 6.99 | 6.99 | 35,400 |
| Mar 27, 2025 | 6.85 | 7.42 | 6.85 | 7.17 | 7.17 | 52,800 |
| Mar 26, 2025 | 7.13 | 7.13 | 7.00 | 7.04 | 7.04 | 33,200 |
| Mar 25, 2025 | 7.10 | 7.38 | 7.10 | 7.22 | 7.22 | 66,700 |
| Mar 24, 2025 | 6.95 | 6.97 | 6.94 | 6.94 | 6.94 | 103,500 |
| Mar 21, 2025 | 6.97 | 6.97 | 6.89 | 6.94 | 6.94 | 51,600 |
| Mar 20, 2025 | 6.73 | 7.25 | 6.73 | 6.99 | 6.99 | 47,500 |
| Mar 19, 2025 | 6.91 | 6.98 | 6.88 | 6.96 | 6.96 | 47,600 |
| Mar 18, 2025 | 7.09 | 7.09 | 6.96 | 7.03 | 7.03 | 239,000 |
| Mar 17, 2025 | 7.08 | 7.11 | 7.08 | 7.10 | 7.10 | 69,100 |
| Mar 14, 2025 | 7.14 | 7.19 | 7.04 | 7.07 | 7.07 | 123,100 |
| Mar 13, 2025 | 7.29 | 7.45 | 7.17 | 7.21 | 7.21 | 55,100 |
| Mar 12, 2025 | 7.01 | 7.20 | 7.01 | 7.20 | 7.20 | 92,100 |
| Mar 11, 2025 | 6.93 | 6.99 | 6.91 | 6.95 | 6.95 | 107,900 |
| Mar 10, 2025 | 7.21 | 7.26 | 7.08 | 7.11 | 7.11 | 116,400 |
| Mar 7, 2025 | 6.88 | 7.04 | 6.88 | 7.04 | 7.04 | 106,500 |
| Mar 6, 2025 | 7.13 | 7.13 | 6.85 | 6.93 | 6.93 | 109,400 |
| Mar 5, 2025 | 6.77 | 6.94 | 6.64 | 6.92 | 6.92 | 139,200 |
| Mar 4, 2025 | 6.79 | 6.83 | 6.63 | 6.80 | 6.80 | 241,300 |
| Mar 3, 2025 | 6.69 | 6.83 | 6.61 | 6.80 | 6.80 | 207,600 |
| Feb 28, 2025 | 6.72 | 6.77 | 6.59 | 6.69 | 6.69 | 268,000 |
| Feb 27, 2025 | 6.42 | 6.42 | 6.35 | 6.39 | 6.39 | 38,000 |
| Feb 26, 2025 | 6.23 | 6.35 | 6.23 | 6.33 | 6.33 | 52,900 |
| Feb 25, 2025 | 6.57 | 6.57 | 6.36 | 6.38 | 6.38 | 192,500 |
| Feb 24, 2025 | 6.58 | 6.58 | 6.46 | 6.46 | 6.46 | 180,800 |
| Feb 21, 2025 | 6.52 | 6.53 | 6.48 | 6.48 | 6.48 | 47,000 |
| Feb 20, 2025 | 6.37 | 6.38 | 6.32 | 6.37 | 6.37 | 64,800 |
| Feb 19, 2025 | 6.39 | 6.48 | 6.39 | 6.43 | 6.43 | 134,000 |
| Feb 18, 2025 | 6.43 | 6.45 | 6.39 | 6.45 | 6.45 | 126,400 |
| Feb 14, 2025 | 6.46 | 6.50 | 6.42 | 6.46 | 6.46 | 86,900 |
| Feb 13, 2025 | 6.53 | 6.58 | 6.50 | 6.54 | 6.54 | 95,100 |
| Feb 12, 2025 | 6.58 | 6.58 | 6.38 | 6.44 | 6.44 | 207,400 |
| Feb 11, 2025 | 6.53 | 6.56 | 6.49 | 6.56 | 6.56 | 60,800 |
| Feb 10, 2025 | 6.57 | 6.57 | 6.51 | 6.53 | 6.53 | 116,300 |
| Feb 7, 2025 | 6.50 | 6.51 | 6.47 | 6.48 | 6.48 | 112,400 |
| Feb 6, 2025 | 6.36 | 6.49 | 6.30 | 6.45 | 6.45 | 203,800 |
| Feb 5, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | 113,400 |
| Feb 4, 2025 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 135,400 |
| Feb 3, 2025 | 6.02 | 6.02 | 5.95 | 6.00 | 6.00 | 219,600 |
| Jan 31, 2025 | 5.84 | 5.88 | 5.81 | 5.87 | 5.87 | 356,800 |
| Jan 30, 2025 | 5.73 | 5.92 | 5.73 | 5.90 | 5.90 | 69,600 |
| Jan 29, 2025 | 5.83 | 5.86 | 5.79 | 5.80 | 5.80 | 45,700 |
| Jan 28, 2025 | 5.69 | 5.84 | 5.69 | 5.83 | 5.83 | 303,100 |
| Jan 27, 2025 | 5.69 | 5.75 | 5.68 | 5.68 | 5.68 | 62,300 |
| Jan 24, 2025 | 5.62 | 5.80 | 5.59 | 5.80 | 5.80 | 118,900 |
| Jan 23, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | 91,100 |
| Jan 22, 2025 | 5.49 | 5.50 | 5.47 | 5.49 | 5.49 | 229,200 |
| Jan 21, 2025 | 5.31 | 5.49 | 5.29 | 5.45 | 5.45 | 55,700 |
| Jan 17, 2025 | 5.44 | 5.47 | 5.44 | 5.44 | 5.44 | 48,500 |
| Jan 16, 2025 | 5.45 | 5.50 | 5.42 | 5.46 | 5.46 | 154,100 |
| Jan 15, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 86,200 |
| Jan 14, 2025 | 5.36 | 5.38 | 5.32 | 5.36 | 5.36 | 278,800 |
| Jan 13, 2025 | 5.36 | 5.37 | 5.30 | 5.35 | 5.35 | 144,000 |
| Jan 10, 2025 | 5.37 | 5.37 | 5.31 | 5.34 | 5.34 | 44,600 |
| Jan 8, 2025 | 5.31 | 5.33 | 5.28 | 5.33 | 5.33 | 109,500 |
| Jan 7, 2025 | 5.34 | 5.35 | 5.30 | 5.33 | 5.33 | 265,400 |
| Jan 6, 2025 | 5.21 | 5.24 | 5.18 | 5.20 | 5.20 | 185,100 |
| Jan 3, 2025 | 5.33 | 5.33 | 5.20 | 5.28 | 5.28 | 120,800 |
| Jan 2, 2025 | 5.25 | 5.34 | 5.22 | 5.28 | 5.28 | 65,300 |
| Dec 31, 2024 | 5.46 | 5.63 | 5.23 | 5.25 | 5.25 | 98,200 |
| Dec 30, 2024 | 5.37 | 5.37 | 5.22 | 5.26 | 5.26 | 230,600 |
| Dec 27, 2024 | 5.34 | 5.36 | 5.32 | 5.36 | 5.36 | 80,800 |
| Dec 26, 2024 | 5.32 | 5.33 | 5.30 | 5.30 | 5.30 | 92,000 |
| Dec 24, 2024 | 5.33 | 5.35 | 5.32 | 5.34 | 5.34 | 126,300 |
| Dec 23, 2024 | 5.31 | 5.34 | 5.27 | 5.34 | 5.34 | 204,800 |
| Dec 20, 2024 | 5.23 | 5.49 | 5.23 | 5.42 | 5.42 | 127,300 |
| Dec 19, 2024 | 5.38 | 5.68 | 5.38 | 5.47 | 5.47 | 183,100 |
| Dec 18, 2024 | 5.73 | 5.80 | 5.54 | 5.57 | 5.57 | 72,600 |
| Dec 17, 2024 | 5.76 | 5.80 | 5.73 | 5.77 | 5.77 | 75,700 |
| Dec 16, 2024 | 5.64 | 5.68 | 5.64 | 5.65 | 5.65 | 176,500 |
| Dec 13, 2024 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 30,900 |
| Dec 12, 2024 | 5.54 | 5.73 | 5.54 | 5.69 | 5.69 | 98,500 |
| Dec 11, 2024 | 5.74 | 5.77 | 5.72 | 5.74 | 5.74 | 60,000 |
| Dec 10, 2024 | 5.68 | 5.68 | 5.65 | 5.67 | 5.67 | 186,500 |
| Dec 9, 2024 | 5.73 | 5.76 | 5.70 | 5.75 | 5.75 | 64,400 |
| Dec 6, 2024 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 33,200 |
| Dec 5, 2024 | 5.66 | 5.68 | 5.64 | 5.65 | 5.65 | 105,900 |
| Dec 4, 2024 | 5.65 | 5.71 | 5.65 | 5.66 | 5.66 | 32,200 |
| Dec 3, 2024 | 5.62 | 5.64 | 5.60 | 5.63 | 5.63 | 123,100 |
| Dec 2, 2024 | 5.58 | 5.58 | 5.54 | 5.58 | 5.58 | 71,200 |
| Nov 29, 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 20,300 |
| Nov 27, 2024 | 5.45 | 5.47 | 5.37 | 5.46 | 5.46 | 73,600 |
| Nov 26, 2024 | 5.35 | 5.38 | 5.31 | 5.35 | 5.35 | 233,500 |
| Nov 25, 2024 | 5.36 | 5.37 | 5.32 | 5.37 | 5.37 | 318,200 |
| Nov 22, 2024 | 5.35 | 5.35 | 5.32 | 5.34 | 5.34 | 53,900 |
| Nov 21, 2024 | 5.50 | 5.62 | 5.36 | 5.41 | 5.41 | 163,000 |
| Nov 20, 2024 | 5.38 | 5.43 | 5.27 | 5.30 | 5.30 | 174,100 |
| Nov 19, 2024 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | 164,500 |
| Nov 18, 2024 | 5.20 | 5.24 | 5.18 | 5.23 | 5.23 | 329,200 |
| Nov 15, 2024 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 108,900 |
| Nov 14, 2024 | 5.36 | 5.36 | 5.31 | 5.33 | 5.33 | 131,800 |
| Nov 13, 2024 | 5.23 | 5.29 | 5.23 | 5.25 | 5.25 | 103,600 |
| Nov 12, 2024 | 5.30 | 5.30 | 5.23 | 5.25 | 5.25 | 185,100 |
| Nov 11, 2024 | 5.23 | 5.24 | 5.21 | 5.23 | 5.23 | 145,300 |
| Nov 8, 2024 | 5.40 | 5.40 | 5.30 | 5.33 | 5.33 | 75,100 |
| Nov 7, 2024 | 5.51 | 5.62 | 5.38 | 5.41 | 5.41 | 137,700 |
| Nov 6, 2024 | 5.50 | 5.50 | 5.41 | 5.46 | 5.46 | 58,300 |
| Nov 5, 2024 | 5.56 | 5.78 | 5.46 | 5.67 | 5.67 | 83,300 |
| Nov 4, 2024 | 5.34 | 5.45 | 5.34 | 5.44 | 5.44 | 90,000 |
| Nov 1, 2024 | 5.40 | 5.42 | 5.38 | 5.40 | 5.40 | 53,700 |
| Oct 31, 2024 | 5.41 | 5.43 | 5.38 | 5.38 | 5.38 | 72,800 |
| Oct 30, 2024 | 5.33 | 5.41 | 5.33 | 5.39 | 5.39 | 54,700 |
| Oct 29, 2024 | 5.38 | 5.40 | 5.35 | 5.39 | 5.39 | 87,500 |
| Oct 28, 2024 | 5.39 | 5.41 | 5.37 | 5.39 | 5.39 | 52,900 |
| Oct 25, 2024 | 5.38 | 5.40 | 5.33 | 5.36 | 5.36 | 70,800 |
| Oct 24, 2024 | 5.39 | 5.39 | 5.36 | 5.39 | 5.39 | 34,500 |
| Oct 23, 2024 | 5.43 | 5.48 | 5.38 | 5.41 | 5.41 | 37,800 |
| Oct 22, 2024 | 5.55 | 5.57 | 5.53 | 5.56 | 5.56 | 33,900 |
| Oct 21, 2024 | 5.64 | 5.66 | 5.61 | 5.63 | 5.63 | 53,900 |
| Oct 18, 2024 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | 60,800 |
| Oct 17, 2024 | 5.53 | 5.56 | 5.51 | 5.52 | 5.52 | 94,500 |
| Oct 16, 2024 | 5.63 | 5.66 | 5.62 | 5.66 | 5.66 | 60,200 |
| Oct 15, 2024 | 5.65 | 5.65 | 5.59 | 5.60 | 5.60 | 35,900 |
| Oct 14, 2024 | 5.60 | 5.63 | 5.56 | 5.57 | 5.57 | 44,400 |
| Oct 11, 2024 | 5.60 | 5.64 | 5.58 | 5.58 | 5.58 | 173,600 |
| Oct 10, 2024 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 44,000 |
| Oct 9, 2024 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 30,800 |
| Oct 8, 2024 | 5.82 | 5.82 | 5.68 | 5.68 | 5.68 | 48,100 |
| Oct 7, 2024 | 5.75 | 5.77 | 5.72 | 5.76 | 5.76 | 85,600 |
| Oct 4, 2024 | 5.87 | 5.87 | 5.84 | 5.86 | 5.86 | 24,000 |
| Oct 3, 2024 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 33,800 |
| Oct 2, 2024 | 5.59 | 5.79 | 5.59 | 5.75 | 5.75 | 16,600 |
| Oct 1, 2024 | 6.10 | 6.10 | 5.73 | 5.77 | 5.77 | 59,900 |
| Sep 30, 2024 | 5.85 | 5.87 | 5.78 | 5.81 | 5.81 | 44,300 |
| Sep 27, 2024 | 5.79 | 6.09 | 5.70 | 5.77 | 5.77 | 20,500 |
| Sep 26, 2024 | 5.80 | 5.89 | 5.78 | 5.82 | 5.82 | 48,900 |
| Sep 25, 2024 | 5.65 | 5.85 | 5.63 | 5.84 | 5.84 | 26,500 |
| Sep 24, 2024 | 5.65 | 5.65 | 5.59 | 5.63 | 5.63 | 36,400 |
| Sep 23, 2024 | 5.67 | 5.72 | 5.67 | 5.71 | 5.71 | 26,000 |
| Sep 20, 2024 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | 25,500 |
| Sep 19, 2024 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 60,200 |
| Sep 18, 2024 | 5.55 | 5.69 | 5.54 | 5.54 | 5.54 | 152,700 |
| Sep 17, 2024 | 5.75 | 5.77 | 5.68 | 5.70 | 5.70 | 169,800 |
| Sep 16, 2024 | 5.91 | 5.91 | 5.83 | 5.85 | 5.85 | 117,800 |
| Sep 13, 2024 | 6.05 | 6.30 | 5.78 | 5.88 | 5.88 | 215,700 |
| Sep 12, 2024 | 5.80 | 5.89 | 5.79 | 5.89 | 5.89 | 179,000 |
| Sep 11, 2024 | 5.42 | 5.65 | 5.42 | 5.63 | 5.63 | 87,800 |
| Sep 10, 2024 | 5.78 | 5.78 | 5.50 | 5.56 | 5.56 | 162,200 |
| Sep 9, 2024 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | 161,300 |
| Sep 6, 2024 | 5.50 | 5.83 | 5.40 | 5.40 | 5.40 | 49,700 |
| Sep 5, 2024 | 5.54 | 5.57 | 5.53 | 5.55 | 5.55 | 77,700 |
| Sep 4, 2024 | 5.54 | 5.57 | 5.48 | 5.48 | 5.48 | 118,100 |
| Sep 3, 2024 | 5.65 | 5.86 | 5.55 | 5.59 | 5.59 | 77,600 |
| Aug 30, 2024 | 5.45 | 5.46 | 5.42 | 5.46 | 5.46 | 66,600 |
| Aug 29, 2024 | 5.76 | 5.76 | 5.32 | 5.41 | 5.41 | 56,000 |
| Aug 28, 2024 | 5.66 | 5.78 | 5.49 | 5.49 | 5.49 | 38,100 |
| Aug 27, 2024 | 5.51 | 5.64 | 5.51 | 5.62 | 5.62 | 59,800 |
| Aug 26, 2024 | 5.45 | 5.60 | 5.45 | 5.54 | 5.54 | 71,400 |
| Aug 23, 2024 | 5.24 | 5.28 | 5.23 | 5.28 | 5.28 | 72,800 |
| Aug 22, 2024 | 5.26 | 5.40 | 5.24 | 5.24 | 5.24 | 92,800 |
| Aug 21, 2024 | 5.15 | 5.37 | 5.15 | 5.35 | 5.35 | 123,800 |
| Aug 20, 2024 | 5.15 | 5.17 | 5.14 | 5.17 | 5.17 | 39,100 |
| Aug 19, 2024 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 82,200 |
| Aug 16, 2024 | 5.08 | 5.11 | 5.08 | 5.10 | 5.10 | 50,900 |
| Aug 15, 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 109,600 |
| Aug 14, 2024 | 5.31 | 5.44 | 5.19 | 5.20 | 5.20 | 282,200 |
| Aug 13, 2024 | 5.34 | 5.36 | 5.14 | 5.21 | 5.21 | 934,000 |
| Aug 12, 2024 | 5.12 | 5.13 | 5.10 | 5.12 | 5.12 | 97,000 |
| Aug 9, 2024 | 5.09 | 5.13 | 5.08 | 5.13 | 5.13 | 145,600 |
| Aug 8, 2024 | 5.15 | 5.21 | 5.15 | 5.20 | 5.20 | 49,300 |
| Aug 7, 2024 | 5.05 | 5.07 | 4.99 | 5.00 | 5.00 | 68,600 |
| Aug 6, 2024 | 4.98 | 5.05 | 4.97 | 5.03 | 5.03 | 119,700 |
| Aug 5, 2024 | 4.89 | 4.98 | 4.87 | 4.98 | 4.98 | 64,000 |
| Aug 2, 2024 | 5.02 | 5.12 | 4.94 | 5.10 | 5.10 | 43,500 |
| Aug 1, 2024 | 4.80 | 4.80 | 4.74 | 4.78 | 4.78 | 39,800 |
| Jul 31, 2024 | 4.91 | 4.95 | 4.85 | 4.89 | 4.89 | 59,400 |
| Jul 30, 2024 | 4.69 | 4.73 | 4.68 | 4.68 | 4.68 | 109,300 |
| Jul 29, 2024 | 4.73 | 4.75 | 4.71 | 4.74 | 4.74 | 67,700 |
| Jul 26, 2024 | 4.71 | 4.73 | 4.70 | 4.72 | 4.72 | 61,500 |
| Jul 25, 2024 | 4.69 | 4.75 | 4.69 | 4.70 | 4.70 | 93,500 |
| Jul 24, 2024 | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | 36,700 |
| Jul 23, 2024 | 4.88 | 4.96 | 4.82 | 4.95 | 4.95 | 58,200 |
| Jul 22, 2024 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | 32,800 |
| Jul 19, 2024 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 6,300 |
| Jul 18, 2024 | 5.05 | 5.10 | 4.98 | 5.01 | 5.01 | 31,700 |
| Jul 17, 2024 | 5.10 | 5.11 | 5.07 | 5.11 | 5.11 | 28,400 |
| Jul 16, 2024 | 5.13 | 5.13 | 5.06 | 5.08 | 5.08 | 34,900 |
| Jul 15, 2024 | 5.17 | 5.21 | 5.14 | 5.20 | 5.20 | 15,700 |
| Jul 12, 2024 | 5.06 | 5.20 | 5.06 | 5.18 | 5.18 | 37,900 |
| Jul 11, 2024 | 5.05 | 5.06 | 4.97 | 5.01 | 5.01 | 46,800 |
| Jul 10, 2024 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 74,400 |
| Jul 9, 2024 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | 26,600 |
| Jul 8, 2024 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | 30,400 |
| Jul 5, 2024 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | 38,200 |
| Jul 3, 2024 | 4.76 | 4.79 | 4.74 | 4.75 | 4.75 | 31,200 |
| Jul 2, 2024 | 4.68 | 4.71 | 4.67 | 4.70 | 4.70 | 95,200 |
| Jul 1, 2024 | 4.65 | 4.66 | 4.61 | 4.61 | 4.61 | 59,200 |
| Jun 28, 2024 | 4.82 | 4.85 | 4.79 | 4.79 | 4.79 | 63,300 |
| Jun 27, 2024 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | 52,200 |
| Jun 26, 2024 | 4.80 | 4.81 | 4.78 | 4.79 | 4.79 | 50,900 |
| Jun 25, 2024 | 4.91 | 4.93 | 4.85 | 4.92 | 4.92 | 104,600 |
| Jun 24, 2024 | 5.01 | 5.03 | 4.87 | 4.97 | 4.97 | 77,400 |
| Jun 21, 2024 | 4.89 | 4.91 | 4.88 | 4.89 | 4.89 | 76,900 |
| Jun 20, 2024 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | 51,100 |
| Jun 18, 2024 | 4.92 | 4.93 | 4.87 | 4.92 | 4.92 | 196,300 |
| Jun 17, 2024 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 132,800 |
| Jun 14, 2024 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | 57,300 |
Related Tickers
TKAYF Just Eat Takeaway.com N.V.
22.12
+0.55%
DELHY Delivery Hero SE
2.4800
-2.75%
3HH.F Chewy, Inc.
35.71
-11.33%
NPSNY Naspers Limited
59.68
-3.01%
OCG Oriental Culture Holding LTD
5.58
-4.94%
EBAY eBay Inc.
77.36
-0.10%
BYON Beyond, Inc.
6.50
-4.69%
CART Maplebear Inc.
43.37
-1.61%
DASH DoorDash, Inc.
218.96
+1.09%
8454.TW momo.com Inc.
289.50
-1.70%