NasdaqCM - Delayed Quote • USD
Compare
At close: July 29 at 4:00 PM EDT
Pre-Market: 8:33 AM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
---|---|---|---|---|---|---|
Jul 29, 2024 | 0.0730 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 5,023,400 |
Jul 26, 2024 | 0.0750 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 5,484,500 |
Jul 25, 2024 | 0.0770 | 0.0770 | 0.0720 | 0.0730 | 0.0730 | 7,364,300 |
Jul 24, 2024 | 0.0730 | 0.0850 | 0.0710 | 0.0800 | 0.0800 | 27,644,000 |
Jul 23, 2024 | 0.0790 | 0.0790 | 0.0720 | 0.0730 | 0.0730 | 6,519,400 |
Jul 22, 2024 | 0.0730 | 0.0820 | 0.0710 | 0.0760 | 0.0760 | 15,942,500 |
Jul 19, 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 6,400,700 |
Jul 18, 2024 | 0.0780 | 0.0780 | 0.0730 | 0.0730 | 0.0730 | 11,979,000 |
Jul 17, 2024 | 0.0800 | 0.0820 | 0.0770 | 0.0790 | 0.0790 | 12,510,400 |
Jul 16, 2024 | 0.0850 | 0.0880 | 0.0820 | 0.0860 | 0.0860 | 23,014,500 |
Jul 15, 2024 | 0.0900 | 0.0910 | 0.0840 | 0.0870 | 0.0870 | 28,402,600 |
Jul 12, 2024 | 0.1070 | 0.1140 | 0.0900 | 0.1000 | 0.1000 | 192,879,400 |
Jul 11, 2024 | 0.0730 | 0.0840 | 0.0720 | 0.0820 | 0.0820 | 68,091,200 |
Jul 10, 2024 | 0.0730 | 0.0800 | 0.0710 | 0.0770 | 0.0770 | 12,804,800 |
Jul 9, 2024 | 0.0730 | 0.0810 | 0.0720 | 0.0760 | 0.0760 | 13,762,300 |
Jul 8, 2024 | 0.0720 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 5,646,700 |
Jul 5, 2024 | 0.0760 | 0.0760 | 0.0700 | 0.0720 | 0.0720 | 6,602,900 |
Jul 3, 2024 | 0.0790 | 0.0790 | 0.0720 | 0.0750 | 0.0750 | 5,103,100 |
Jul 2, 2024 | 0.0760 | 0.0810 | 0.0710 | 0.0750 | 0.0750 | 9,238,600 |
Jul 1, 2024 | 0.0800 | 0.0800 | 0.0730 | 0.0750 | 0.0750 | 12,530,300 |
Jun 28, 2024 | 0.0840 | 0.1000 | 0.0830 | 0.0880 | 0.0880 | 27,937,600 |
Jun 27, 2024 | 0.0820 | 0.0880 | 0.0800 | 0.0840 | 0.0840 | 16,557,800 |
Jun 26, 2024 | 0.0840 | 0.0840 | 0.0790 | 0.0820 | 0.0820 | 9,286,400 |
Jun 25, 2024 | 0.0850 | 0.0880 | 0.0810 | 0.0840 | 0.0840 | 8,602,000 |
Jun 24, 2024 | 0.0860 | 0.0860 | 0.0800 | 0.0850 | 0.0850 | 9,385,700 |
Jun 21, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0820 | 0.0820 | 9,269,700 |
Jun 20, 2024 | 0.0910 | 0.0930 | 0.0810 | 0.0830 | 0.0830 | 14,242,600 |
Jun 18, 2024 | 0.0890 | 0.0900 | 0.0810 | 0.0890 | 0.0890 | 24,993,800 |
Jun 17, 2024 | 0.1000 | 0.1180 | 0.0820 | 0.0890 | 0.0890 | 166,689,400 |
Jun 14, 2024 | 0.0860 | 0.0860 | 0.0810 | 0.0820 | 0.0820 | 7,999,300 |
Jun 13, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0860 | 0.0860 | 9,358,100 |
Jun 12, 2024 | 0.0930 | 0.0970 | 0.0910 | 0.0930 | 0.0930 | 10,830,500 |
Jun 11, 2024 | 0.0930 | 0.0960 | 0.0890 | 0.0950 | 0.0950 | 22,852,100 |
Jun 10, 2024 | 0.1200 | 0.1240 | 0.0920 | 0.0990 | 0.0990 | 163,039,600 |
Jun 7, 2024 | 0.0960 | 0.1040 | 0.0910 | 0.0930 | 0.0930 | 8,382,400 |
Jun 6, 2024 | 0.1020 | 0.1040 | 0.0960 | 0.0960 | 0.0960 | 4,916,900 |
Jun 5, 2024 | 0.1040 | 0.1070 | 0.0980 | 0.1050 | 0.1050 | 5,718,800 |
Jun 4, 2024 | 0.1120 | 0.1160 | 0.1000 | 0.1060 | 0.1060 | 8,066,800 |
Jun 3, 2024 | 0.1100 | 0.1220 | 0.1080 | 0.1120 | 0.1120 | 12,291,500 |
May 31, 2024 | 0.1190 | 0.1210 | 0.1080 | 0.1120 | 0.1120 | 10,020,800 |
May 30, 2024 | 0.1250 | 0.1280 | 0.1170 | 0.1180 | 0.1180 | 12,723,100 |
May 29, 2024 | 0.1280 | 0.1500 | 0.1170 | 0.1320 | 0.1320 | 34,438,800 |
May 28, 2024 | 0.1200 | 0.1400 | 0.1130 | 0.1340 | 0.1340 | 35,267,400 |
May 24, 2024 | 0.1390 | 0.1400 | 0.1200 | 0.1230 | 0.1230 | 16,320,700 |
May 23, 2024 | 0.1390 | 0.1740 | 0.1250 | 0.1440 | 0.1440 | 50,883,200 |
May 22, 2024 | 0.1520 | 0.1540 | 0.1200 | 0.1300 | 0.1300 | 55,654,000 |
May 21, 2024 | 0.1830 | 0.1910 | 0.1350 | 0.1520 | 0.1520 | 219,665,600 |
May 20, 2024 | 0.1140 | 0.1340 | 0.1060 | 0.1300 | 0.1300 | 74,887,300 |
May 17, 2024 | 0.1550 | 0.1550 | 0.0900 | 0.1030 | 0.1030 | 42,184,800 |
May 16, 2024 | 0.0950 | 0.1330 | 0.0940 | 0.1150 | 0.1150 | 36,289,200 |
May 15, 2024 | 0.0950 | 0.1290 | 0.0900 | 0.1060 | 0.1060 | 6,741,000 |
May 14, 2024 | 0.0960 | 0.0990 | 0.0840 | 0.0930 | 0.0930 | 2,650,800 |
May 13, 2024 | 0.0980 | 0.1000 | 0.0970 | 0.0970 | 0.0970 | 701,400 |
May 10, 2024 | 0.1050 | 0.1050 | 0.0970 | 0.0990 | 0.0990 | 1,047,500 |
May 9, 2024 | 0.1040 | 0.1040 | 0.0950 | 0.1000 | 0.1000 | 1,178,100 |
May 8, 2024 | 0.1120 | 0.1120 | 0.0960 | 0.0990 | 0.0990 | 1,482,100 |
May 7, 2024 | 0.1000 | 0.1080 | 0.0980 | 0.1040 | 0.1040 | 4,108,800 |
May 6, 2024 | 0.1600 | 0.1600 | 0.1440 | 0.1440 | 0.1440 | 2,380,600 |
May 3, 2024 | 0.1490 | 0.1520 | 0.1430 | 0.1480 | 0.1480 | 732,700 |
May 2, 2024 | 0.1440 | 0.1480 | 0.1430 | 0.1460 | 0.1460 | 786,600 |
May 1, 2024 | 0.1550 | 0.1590 | 0.1420 | 0.1440 | 0.1440 | 1,090,200 |
Apr 30, 2024 | 0.1510 | 0.1670 | 0.1460 | 0.1600 | 0.1600 | 3,065,000 |
Apr 29, 2024 | 0.1480 | 0.1540 | 0.1450 | 0.1540 | 0.1540 | 374,900 |
Apr 26, 2024 | 0.1530 | 0.1590 | 0.1460 | 0.1490 | 0.1490 | 512,900 |
Apr 25, 2024 | 0.1490 | 0.1640 | 0.1440 | 0.1540 | 0.1540 | 1,268,700 |
Apr 24, 2024 | 0.1500 | 0.1510 | 0.1440 | 0.1460 | 0.1460 | 669,400 |
Apr 23, 2024 | 0.1450 | 0.1530 | 0.1410 | 0.1520 | 0.1520 | 798,600 |
Apr 22, 2024 | 0.1510 | 0.1570 | 0.1450 | 0.1520 | 0.1520 | 1,603,900 |
Apr 19, 2024 | 0.1500 | 0.1700 | 0.1440 | 0.1640 | 0.1640 | 4,366,200 |
Apr 18, 2024 | 0.1570 | 0.1570 | 0.1450 | 0.1500 | 0.1500 | 1,493,300 |
Apr 17, 2024 | 0.1470 | 0.1550 | 0.1430 | 0.1520 | 0.1520 | 938,000 |
Apr 16, 2024 | 0.1570 | 0.1630 | 0.1400 | 0.1470 | 0.1470 | 1,519,300 |
Apr 15, 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 1,288,700 |
Apr 12, 2024 | 0.1640 | 0.1650 | 0.1560 | 0.1580 | 0.1580 | 1,195,500 |
Apr 11, 2024 | 0.1660 | 0.1690 | 0.1630 | 0.1660 | 0.1660 | 614,300 |
Apr 10, 2024 | 0.1710 | 0.1720 | 0.1600 | 0.1630 | 0.1630 | 1,784,100 |
Apr 9, 2024 | 0.1740 | 0.1850 | 0.1640 | 0.1740 | 0.1740 | 1,776,500 |
Apr 8, 2024 | 0.1730 | 0.1860 | 0.1690 | 0.1720 | 0.1720 | 1,970,100 |
Apr 5, 2024 | 0.1740 | 0.1790 | 0.1620 | 0.1780 | 0.1780 | 2,032,500 |
Apr 4, 2024 | 0.1700 | 0.1770 | 0.1680 | 0.1680 | 0.1680 | 1,672,600 |
Apr 3, 2024 | 0.1660 | 0.1780 | 0.1620 | 0.1700 | 0.1700 | 2,164,500 |
Apr 2, 2024 | 0.1720 | 0.1730 | 0.1600 | 0.1670 | 0.1670 | 1,301,400 |
Apr 1, 2024 | 0.1850 | 0.1850 | 0.1650 | 0.1770 | 0.1770 | 1,353,600 |
Mar 28, 2024 | 0.1890 | 0.1900 | 0.1800 | 0.1840 | 0.1840 | 1,919,300 |
Mar 27, 2024 | 0.1800 | 0.1980 | 0.1740 | 0.1850 | 0.1850 | 3,839,500 |
Mar 26, 2024 | 0.1710 | 0.1840 | 0.1670 | 0.1780 | 0.1780 | 3,005,900 |
Mar 25, 2024 | 0.1720 | 0.1720 | 0.1600 | 0.1700 | 0.1700 | 1,834,700 |
Mar 22, 2024 | 0.1700 | 0.1840 | 0.1620 | 0.1710 | 0.1710 | 6,241,100 |
Mar 21, 2024 | 0.1680 | 0.1710 | 0.1580 | 0.1610 | 0.1610 | 1,786,500 |
Mar 20, 2024 | 0.1740 | 0.1780 | 0.1520 | 0.1660 | 0.1660 | 4,609,600 |
Mar 19, 2024 | 0.1690 | 0.2240 | 0.1570 | 0.1710 | 0.1710 | 14,306,800 |
Mar 18, 2024 | 0.1570 | 0.1740 | 0.1500 | 0.1710 | 0.1710 | 4,324,000 |
Mar 15, 2024 | 0.1500 | 0.1660 | 0.1460 | 0.1540 | 0.1540 | 1,324,400 |
Mar 14, 2024 | 0.1730 | 0.1730 | 0.1450 | 0.1480 | 0.1480 | 1,763,600 |
Mar 13, 2024 | 0.1540 | 0.1770 | 0.1520 | 0.1680 | 0.1680 | 1,827,600 |
Mar 12, 2024 | 0.1580 | 0.1600 | 0.1510 | 0.1540 | 0.1540 | 674,100 |
Mar 11, 2024 | 0.1680 | 0.1680 | 0.1580 | 0.1600 | 0.1600 | 538,100 |
Mar 8, 2024 | 0.1670 | 0.1710 | 0.1540 | 0.1600 | 0.1600 | 1,667,700 |
Mar 7, 2024 | 0.1760 | 0.1760 | 0.1640 | 0.1720 | 0.1720 | 690,100 |
Mar 6, 2024 | 0.1780 | 0.1780 | 0.1660 | 0.1700 | 0.1700 | 823,100 |
Mar 5, 2024 | 0.1670 | 0.1770 | 0.1660 | 0.1720 | 0.1720 | 760,200 |
Mar 4, 2024 | 0.1800 | 0.1800 | 0.1560 | 0.1720 | 0.1720 | 2,523,600 |
Mar 1, 2024 | 0.1910 | 0.1910 | 0.1800 | 0.1830 | 0.1830 | 1,172,400 |
Feb 29, 2024 | 0.1930 | 0.1960 | 0.1830 | 0.1900 | 0.1900 | 1,231,600 |
Feb 28, 2024 | 0.1980 | 0.1980 | 0.1850 | 0.1940 | 0.1940 | 1,484,700 |
Feb 27, 2024 | 0.2200 | 0.2240 | 0.1830 | 0.2000 | 0.2000 | 14,754,000 |
Feb 26, 2024 | 0.1910 | 0.2150 | 0.1870 | 0.2050 | 0.2050 | 1,723,300 |
Feb 23, 2024 | 0.2100 | 0.2160 | 0.1910 | 0.1980 | 0.1980 | 2,890,100 |
Feb 22, 2024 | 0.2370 | 0.2370 | 0.2100 | 0.2180 | 0.2180 | 2,943,500 |
Feb 21, 2024 | 0.2500 | 0.2650 | 0.2300 | 0.2330 | 0.2330 | 5,394,000 |
Feb 20, 2024 | 0.5700 | 0.7060 | 0.2550 | 0.2690 | 0.2690 | 119,661,800 |
Feb 16, 2024 | 0.2200 | 0.2200 | 0.2060 | 0.2140 | 0.2140 | 4,391,600 |
Feb 15, 2024 | 0.2100 | 0.2190 | 0.2000 | 0.2110 | 0.2110 | 465,700 |
Feb 14, 2024 | 0.2290 | 0.2400 | 0.2110 | 0.2200 | 0.2200 | 490,400 |
Feb 13, 2024 | 0.2450 | 0.2460 | 0.2160 | 0.2210 | 0.2210 | 686,300 |
Feb 12, 2024 | 0.2490 | 0.2750 | 0.2260 | 0.2500 | 0.2500 | 2,560,600 |
Feb 9, 2024 | 0.2450 | 0.2500 | 0.2210 | 0.2390 | 0.2390 | 406,300 |
Feb 8, 2024 | 0.2210 | 0.2590 | 0.2140 | 0.2390 | 0.2390 | 1,872,400 |
Feb 7, 2024 | 0.2210 | 0.2300 | 0.2110 | 0.2270 | 0.2270 | 496,300 |
Feb 6, 2024 | 0.2370 | 0.2440 | 0.2190 | 0.2280 | 0.2280 | 909,300 |
Feb 5, 2024 | 0.2880 | 0.2880 | 0.2220 | 0.2400 | 0.2400 | 911,500 |
Feb 2, 2024 | 0.3170 | 0.3180 | 0.2850 | 0.2900 | 0.2900 | 1,156,800 |
Feb 1, 2024 | 0.3100 | 0.4190 | 0.3080 | 0.3940 | 0.3940 | 3,382,800 |
Jan 31, 2024 | 0.3370 | 0.3370 | 0.3050 | 0.3100 | 0.3100 | 222,000 |
Jan 30, 2024 | 0.3350 | 0.3420 | 0.3070 | 0.3190 | 0.3190 | 194,300 |
Jan 29, 2024 | 0.3150 | 0.3400 | 0.3070 | 0.3350 | 0.3350 | 239,600 |
Jan 26, 2024 | 0.3030 | 0.3250 | 0.3020 | 0.3250 | 0.3250 | 120,500 |
Jan 25, 2024 | 0.3250 | 0.3350 | 0.3060 | 0.3200 | 0.3200 | 164,200 |
Jan 24, 2024 | 0.3250 | 0.3350 | 0.3120 | 0.3250 | 0.3250 | 253,500 |
Jan 23, 2024 | 0.3150 | 0.3330 | 0.3100 | 0.3190 | 0.3190 | 274,600 |
Jan 22, 2024 | 0.3050 | 0.3300 | 0.3010 | 0.3100 | 0.3100 | 120,600 |
Jan 19, 2024 | 0.3200 | 0.3440 | 0.3050 | 0.3140 | 0.3140 | 190,300 |
Jan 18, 2024 | 0.3750 | 0.3750 | 0.3180 | 0.3440 | 0.3440 | 322,300 |
Jan 17, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 172,700 |
Jan 16, 2024 | 0.3820 | 0.3860 | 0.3650 | 0.3680 | 0.3680 | 200,100 |
Jan 12, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3820 | 0.3820 | 131,900 |
Jan 11, 2024 | 0.4100 | 0.4100 | 0.3740 | 0.3740 | 0.3740 | 231,000 |
Jan 10, 2024 | 0.4140 | 0.4140 | 0.3900 | 0.4000 | 0.4000 | 194,900 |
Jan 9, 2024 | 0.4150 | 0.4170 | 0.3800 | 0.3990 | 0.3990 | 167,500 |
Jan 8, 2024 | 0.4190 | 0.4200 | 0.4010 | 0.4120 | 0.4120 | 184,000 |
Jan 5, 2024 | 0.4170 | 0.4300 | 0.4040 | 0.4190 | 0.4190 | 281,800 |
Jan 4, 2024 | 0.4500 | 0.4590 | 0.4060 | 0.4160 | 0.4160 | 216,600 |
Jan 3, 2024 | 0.4830 | 0.4830 | 0.4300 | 0.4470 | 0.4470 | 272,000 |
Jan 2, 2024 | 0.4690 | 0.4700 | 0.4210 | 0.4670 | 0.4670 | 416,700 |
Dec 29, 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 282,100 |
Dec 28, 2023 | 0.5000 | 0.5000 | 0.4660 | 0.4710 | 0.4710 | 336,300 |
Dec 27, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 288,000 |
Dec 26, 2023 | 0.4690 | 0.4890 | 0.4500 | 0.4700 | 0.4700 | 450,600 |
Dec 22, 2023 | 0.4500 | 0.4800 | 0.4350 | 0.4690 | 0.4690 | 468,300 |
Dec 21, 2023 | 0.4820 | 0.5100 | 0.4410 | 0.4500 | 0.4500 | 1,939,600 |
Dec 20, 2023 | 0.4180 | 0.4500 | 0.3700 | 0.4200 | 0.4200 | 1,089,200 |
Dec 19, 2023 | 0.5850 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 226,200 |
Dec 18, 2023 | 0.6200 | 0.6200 | 0.5600 | 0.5850 | 0.5850 | 231,000 |
Dec 15, 2023 | 0.5920 | 0.6200 | 0.5860 | 0.5900 | 0.5900 | 136,700 |
Dec 14, 2023 | 0.5650 | 0.6200 | 0.5400 | 0.6100 | 0.6100 | 309,800 |
Dec 13, 2023 | 0.5670 | 0.5800 | 0.5130 | 0.5510 | 0.5510 | 233,000 |
Dec 12, 2023 | 0.6400 | 0.6400 | 0.4740 | 0.5600 | 0.5600 | 502,200 |
Dec 11, 2023 | 0.5800 | 0.6480 | 0.5600 | 0.6150 | 0.6150 | 507,800 |
Dec 8, 2023 | 0.6600 | 0.6670 | 0.5510 | 0.5900 | 0.5900 | 478,300 |
Dec 7, 2023 | 0.6300 | 0.7180 | 0.6010 | 0.6510 | 0.6510 | 1,487,100 |
Dec 6, 2023 | 0.6830 | 0.7700 | 0.6400 | 0.6620 | 0.6620 | 1,235,800 |
Dec 5, 2023 | 0.6840 | 0.7300 | 0.6220 | 0.6600 | 0.6600 | 733,200 |
Dec 4, 2023 | 0.7770 | 0.7940 | 0.6300 | 0.6600 | 0.6600 | 1,140,000 |
Dec 1, 2023 | 0.8400 | 0.9090 | 0.7220 | 0.7700 | 0.7700 | 2,101,200 |
Nov 30, 2023 | 1.7700 | 2.6700 | 0.8250 | 0.8370 | 0.8370 | 48,566,300 |
Nov 29, 2023 | 0.8420 | 0.9500 | 0.8420 | 0.9000 | 0.9000 | 94,500 |
Nov 28, 2023 | 0.9080 | 0.9080 | 0.8110 | 0.8340 | 0.8340 | 97,100 |
Nov 27, 2023 | 0.9940 | 0.9940 | 0.8680 | 0.9040 | 0.9040 | 77,500 |
Nov 24, 2023 | 0.9710 | 0.9900 | 0.9550 | 0.9700 | 0.9700 | 24,500 |
Nov 22, 2023 | 0.9850 | 1.0500 | 0.9500 | 0.9600 | 0.9600 | 101,900 |
Nov 21, 2023 | 1.0800 | 1.1270 | 0.9300 | 0.9500 | 0.9500 | 90,800 |
Nov 20, 2023 | 1.3200 | 1.3200 | 1.0100 | 1.0600 | 1.0600 | 195,300 |
Nov 17, 2023 | 1.1600 | 1.1800 | 1.0600 | 1.0700 | 1.0700 | 56,600 |
Nov 16, 2023 | 1.1900 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 51,100 |
Nov 15, 2023 | 1.2100 | 1.2900 | 1.1500 | 1.2200 | 1.2200 | 152,800 |
Nov 14, 2023 | 1.1600 | 1.2400 | 1.1140 | 1.1800 | 1.1800 | 182,000 |
Nov 13, 2023 | 1.1000 | 1.2070 | 1.0700 | 1.1400 | 1.1400 | 73,600 |
Nov 10, 2023 | 1.1500 | 1.2000 | 1.0000 | 1.0600 | 1.0600 | 206,500 |
Nov 9, 2023 | 1.5000 | 1.5000 | 1.1400 | 1.1800 | 1.1800 | 544,900 |
Nov 8, 2023 | 1.6900 | 1.7080 | 1.4500 | 1.5100 | 1.5100 | 307,200 |
Nov 7, 2023 | 1.5000 | 1.8000 | 1.4000 | 1.5900 | 1.5900 | 1,018,000 |
Nov 6, 2023 | 1.5500 | 1.5700 | 1.4400 | 1.4800 | 1.4800 | 308,700 |
Nov 3, 2023 | 1.7300 | 1.7300 | 1.5310 | 1.5700 | 1.5700 | 251,700 |
Nov 2, 2023 | 1.7200 | 1.7400 | 1.5400 | 1.6100 | 1.6100 | 224,200 |
Nov 1, 2023 | 1.8500 | 1.9400 | 1.6750 | 1.7400 | 1.7400 | 100,400 |
Oct 31, 2023 | 1.9700 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 19,700 |
Oct 30, 2023 | 1.9500 | 2.0100 | 1.8900 | 1.9300 | 1.9300 | 28,800 |
Oct 27, 2023 | 1.8400 | 2.0000 | 1.7900 | 1.9700 | 1.9700 | 56,800 |
Oct 26, 2023 | 1.8300 | 1.9300 | 1.7110 | 1.8000 | 1.8000 | 62,800 |
Oct 25, 2023 | 1.9600 | 2.0000 | 1.8400 | 1.8400 | 1.8400 | 41,500 |
Oct 24, 2023 | 2.0300 | 2.0850 | 1.9300 | 1.9600 | 1.9600 | 83,500 |
Oct 23, 2023 | 2.3400 | 2.3580 | 2.0600 | 2.1000 | 2.1000 | 87,700 |
Oct 20, 2023 | 2.3500 | 2.4490 | 2.2900 | 2.4000 | 2.4000 | 77,500 |
Oct 19, 2023 | 2.6100 | 2.7300 | 2.2200 | 2.4000 | 2.4000 | 139,500 |
Oct 18, 2023 | 2.9400 | 3.0360 | 2.5200 | 2.6400 | 2.6400 | 249,100 |
Oct 17, 2023 | 3.1400 | 3.6800 | 2.7700 | 2.9800 | 2.9800 | 2,504,600 |
Oct 16, 2023 | 2.9300 | 2.9400 | 2.4600 | 2.6200 | 2.6200 | 219,800 |
Oct 13, 2023 | 3.4300 | 3.4300 | 2.8700 | 2.9700 | 2.9700 | 302,900 |
Oct 12, 2023 | 2.9500 | 3.2800 | 2.8470 | 3.0500 | 3.0500 | 153,700 |
Oct 11, 2023 | 1:50 Stock Splits | |||||
Oct 11, 2023 | 3.5100 | 3.5500 | 2.8500 | 3.0500 | 3.0500 | 435,100 |
Oct 10, 2023 | 5.3000 | 5.7500 | 3.7500 | 3.9000 | 3.9000 | 574,564 |
Oct 9, 2023 | 5.2500 | 5.9000 | 5.2500 | 5.4500 | 5.4500 | 200,320 |
Oct 6, 2023 | 5.7000 | 5.9000 | 5.3000 | 5.6500 | 5.6500 | 338,956 |
Oct 5, 2023 | 5.3500 | 8.0000 | 5.1500 | 6.9500 | 6.9500 | 1,088,940 |
Oct 4, 2023 | 6.0000 | 6.0000 | 5.2500 | 5.5000 | 5.5000 | 87,796 |
Oct 3, 2023 | 5.2000 | 5.8000 | 5.1500 | 5.5500 | 5.5500 | 112,054 |
Oct 2, 2023 | 5.5500 | 5.6000 | 5.1500 | 5.3500 | 5.3500 | 81,734 |
Sep 29, 2023 | 5.3500 | 6.0000 | 5.2500 | 5.6000 | 5.6000 | 151,466 |
Sep 28, 2023 | 5.5500 | 5.7500 | 5.2500 | 5.5000 | 5.5000 | 118,388 |
Sep 27, 2023 | 7.0000 | 7.0000 | 5.5500 | 5.8500 | 5.8500 | 266,026 |
Sep 26, 2023 | 5.7000 | 6.0500 | 5.3000 | 5.3000 | 5.3000 | 123,904 |
Sep 25, 2023 | 5.5000 | 6.4000 | 5.3000 | 5.9500 | 5.9500 | 197,062 |
Sep 22, 2023 | 7.7500 | 7.8500 | 6.4500 | 6.6000 | 6.6000 | 260,118 |
Sep 21, 2023 | 6.7000 | 9.1000 | 6.5000 | 7.7000 | 7.7000 | 1,117,530 |
Sep 20, 2023 | 5.2500 | 8.2500 | 5.2500 | 6.5000 | 6.5000 | 1,209,698 |
Sep 19, 2023 | 5.2000 | 5.6500 | 4.6500 | 5.3500 | 5.3500 | 233,598 |
Sep 18, 2023 | 6.3000 | 6.3500 | 5.0000 | 5.3500 | 5.3500 | 535,004 |
Sep 15, 2023 | 8.0000 | 9.0000 | 6.0500 | 7.2500 | 7.2500 | 3,045,688 |
Sep 14, 2023 | 4.6500 | 5.2000 | 4.3500 | 5.1000 | 5.1000 | 754,186 |
Sep 13, 2023 | 4.7500 | 4.8000 | 4.2500 | 4.6500 | 4.6500 | 94,962 |
Sep 12, 2023 | 4.8000 | 4.8000 | 4.4000 | 4.5000 | 4.5000 | 88,904 |
Sep 11, 2023 | 4.2500 | 4.5000 | 4.0000 | 4.3000 | 4.3000 | 41,806 |
Sep 8, 2023 | 4.3000 | 4.7000 | 4.3000 | 4.5000 | 4.5000 | 47,224 |
Sep 7, 2023 | 4.4500 | 4.6000 | 4.1000 | 4.2500 | 4.2500 | 73,654 |
Sep 6, 2023 | 4.5500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 30,376 |
Sep 5, 2023 | 5.1500 | 5.1500 | 4.3500 | 4.6500 | 4.6500 | 42,422 |
Sep 1, 2023 | 5.1000 | 6.0000 | 4.7500 | 5.0000 | 5.0000 | 73,322 |
Aug 31, 2023 | 5.2000 | 5.4500 | 5.1500 | 5.4500 | 5.4500 | 20,132 |
Aug 30, 2023 | 5.1500 | 5.5000 | 5.1000 | 5.2500 | 5.2500 | 26,574 |
Aug 29, 2023 | 5.1000 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 16,002 |
Aug 28, 2023 | 5.3500 | 5.7000 | 5.2500 | 5.3000 | 5.3000 | 15,852 |
Aug 25, 2023 | 5.6000 | 5.7500 | 5.2500 | 5.4500 | 5.4500 | 18,672 |
Aug 24, 2023 | 5.5000 | 5.9000 | 5.4000 | 5.7500 | 5.7500 | 36,626 |
Aug 23, 2023 | 5.7000 | 5.7000 | 5.0500 | 5.5000 | 5.5000 | 32,798 |
Aug 22, 2023 | 5.7500 | 5.8500 | 5.3500 | 5.6500 | 5.6500 | 41,298 |
Aug 21, 2023 | 5.9000 | 5.9500 | 5.6000 | 5.8500 | 5.8500 | 23,976 |
Aug 18, 2023 | 6.2500 | 6.2500 | 5.8000 | 5.9500 | 5.9500 | 57,964 |
Aug 17, 2023 | 6.0500 | 6.3500 | 5.9000 | 6.1500 | 6.1500 | 68,966 |
Aug 16, 2023 | 6.0000 | 6.2500 | 5.8000 | 6.1000 | 6.1000 | 54,914 |
Aug 15, 2023 | 6.2000 | 6.3000 | 5.8000 | 5.9000 | 5.9000 | 66,078 |
Aug 14, 2023 | 6.5000 | 6.7000 | 6.2000 | 6.5000 | 6.5000 | 41,016 |
Aug 11, 2023 | 6.2000 | 7.4000 | 6.2000 | 6.6500 | 6.6500 | 128,808 |
Aug 10, 2023 | 6.5000 | 6.6000 | 6.0000 | 6.2500 | 6.2500 | 54,966 |
Aug 9, 2023 | 6.6500 | 7.0500 | 6.2500 | 6.7500 | 6.7500 | 84,176 |
Aug 8, 2023 | 6.9000 | 7.4000 | 6.6500 | 7.2500 | 7.2500 | 161,860 |
Aug 7, 2023 | 9.9500 | 11.1500 | 7.5000 | 7.7500 | 7.7500 | 1,658,098 |
Aug 4, 2023 | 5.8500 | 6.9500 | 5.8500 | 6.5000 | 6.5000 | 212,676 |
Aug 3, 2023 | 5.5000 | 6.8500 | 5.5000 | 6.0500 | 6.0500 | 158,954 |
Aug 2, 2023 | 6.0500 | 6.1000 | 5.5500 | 5.7000 | 5.7000 | 126,600 |
Aug 1, 2023 | 8.6000 | 9.3000 | 6.2500 | 6.5000 | 6.5000 | 737,110 |
Jul 31, 2023 | 6.6000 | 7.2000 | 6.2000 | 6.5000 | 6.5000 | 164,872 |
Related Tickers
AAGR African Agriculture Holdings Inc.
0.1695
+6.27%
SISI Shineco, Inc.
0.6113
-10.10%
EDBL Edible Garden AG Incorporated
1.3200
-0.75%
DTCK Davis Commodities Limited
1.1301
+2.74%
SDOT Sadot Group Inc.
0.4900
-10.68%
LOCL Local Bounti Corporation
2.8601
-3.05%
VFF Village Farms International, Inc.
1.1100
-3.48%
LMNR Limoneira Company
21.84
-1.22%
SANW S&W Seed Company
0.4044
+1.07%
AGRO Adecoagro S.A.
9.47
+0.53%