NasdaqCM - Delayed Quote • USD
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:51 PM 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 |
---|---|---|---|---|---|---|
Apr 18, 2024 | 5.70 | 6.67 | 5.67 | 6.53 | 6.53 | 8,938,100 |
Apr 17, 2024 | 5.77 | 6.16 | 5.44 | 5.79 | 5.79 | 6,303,000 |
Apr 16, 2024 | 6.11 | 6.17 | 5.64 | 5.90 | 5.90 | 6,647,400 |
Apr 15, 2024 | 6.56 | 6.82 | 6.18 | 6.28 | 6.28 | 6,947,100 |
Apr 12, 2024 | 6.69 | 7.37 | 6.46 | 6.60 | 6.60 | 11,731,300 |
Apr 11, 2024 | 7.03 | 7.43 | 6.26 | 6.83 | 6.83 | 10,960,000 |
Apr 10, 2024 | 6.00 | 7.44 | 5.94 | 6.76 | 6.76 | 16,405,400 |
Apr 9, 2024 | 6.61 | 6.90 | 5.99 | 6.36 | 6.36 | 10,561,600 |
Apr 8, 2024 | 6.59 | 7.45 | 6.43 | 7.01 | 7.01 | 16,369,300 |
Apr 5, 2024 | 6.81 | 7.65 | 6.06 | 6.63 | 6.63 | 24,855,100 |
Apr 4, 2024 | 7.28 | 8.88 | 6.46 | 7.06 | 7.06 | 63,412,600 |
Apr 3, 2024 | 5.06 | 7.39 | 4.95 | 7.21 | 7.21 | 42,139,400 |
Apr 2, 2024 | 4.31 | 5.48 | 4.26 | 5.01 | 5.01 | 14,436,300 |
Apr 1, 2024 | 4.33 | 4.39 | 4.15 | 4.31 | 4.31 | 3,960,200 |
Mar 28, 2024 | 4.64 | 4.99 | 4.30 | 4.39 | 4.39 | 9,867,500 |
Mar 27, 2024 | 4.39 | 4.75 | 4.01 | 4.75 | 4.75 | 9,155,900 |
Mar 26, 2024 | 4.02 | 4.92 | 3.92 | 4.21 | 4.21 | 8,531,600 |
Mar 25, 2024 | 4.77 | 4.78 | 4.05 | 4.14 | 4.14 | 8,772,200 |
Mar 22, 2024 | 3.83 | 4.92 | 3.81 | 4.86 | 4.86 | 13,301,600 |
Mar 21, 2024 | 3.88 | 3.91 | 3.65 | 3.84 | 3.84 | 2,445,500 |
Mar 20, 2024 | 3.71 | 3.90 | 3.54 | 3.84 | 3.84 | 3,629,100 |
Mar 19, 2024 | 3.61 | 3.79 | 3.31 | 3.64 | 3.64 | 3,602,200 |
Mar 18, 2024 | 3.33 | 3.95 | 3.31 | 3.70 | 3.70 | 7,144,200 |
Mar 15, 2024 | 2.93 | 3.19 | 2.90 | 3.18 | 3.18 | 1,740,900 |
Mar 14, 2024 | 2.98 | 2.98 | 2.84 | 2.89 | 2.89 | 893,100 |
Mar 13, 2024 | 2.94 | 3.05 | 2.91 | 2.97 | 2.97 | 1,056,300 |
Mar 12, 2024 | 3.03 | 3.03 | 2.89 | 2.92 | 2.92 | 1,041,500 |
Mar 11, 2024 | 3.18 | 3.26 | 3.01 | 3.02 | 3.02 | 834,800 |
Mar 8, 2024 | 3.11 | 3.31 | 3.11 | 3.18 | 3.18 | 1,454,000 |
Mar 7, 2024 | 3.01 | 3.18 | 2.96 | 3.06 | 3.06 | 1,154,400 |
Mar 6, 2024 | 2.93 | 3.07 | 2.89 | 2.98 | 2.98 | 997,500 |
Mar 5, 2024 | 3.01 | 3.01 | 2.86 | 2.90 | 2.90 | 1,144,100 |
Mar 4, 2024 | 3.18 | 3.19 | 2.97 | 3.03 | 3.03 | 1,542,600 |
Mar 1, 2024 | 3.17 | 3.24 | 2.98 | 3.17 | 3.17 | 1,471,500 |
Feb 29, 2024 | 3.26 | 3.29 | 3.12 | 3.14 | 3.14 | 1,350,100 |
Feb 28, 2024 | 3.28 | 3.40 | 3.22 | 3.23 | 3.23 | 932,400 |
Feb 27, 2024 | 3.26 | 3.38 | 3.22 | 3.31 | 3.31 | 1,525,300 |
Feb 26, 2024 | 3.23 | 3.39 | 3.18 | 3.23 | 3.23 | 1,303,700 |
Feb 23, 2024 | 3.30 | 3.34 | 3.12 | 3.26 | 3.26 | 1,331,000 |
Feb 22, 2024 | 3.41 | 3.41 | 3.16 | 3.24 | 3.24 | 1,494,200 |
Feb 21, 2024 | 3.48 | 3.48 | 3.26 | 3.40 | 3.40 | 1,233,700 |
Feb 20, 2024 | 1:10 Stock Splits | |||||
Feb 20, 2024 | 3.65 | 3.77 | 3.41 | 3.47 | 3.47 | 1,820,900 |
Feb 16, 2024 | 3.90 | 3.93 | 3.80 | 3.93 | 3.93 | 907,300 |
Feb 15, 2024 | 3.97 | 3.99 | 3.83 | 3.90 | 3.90 | 987,860 |
Feb 14, 2024 | 3.90 | 3.99 | 3.70 | 3.99 | 3.99 | 779,110 |
Feb 13, 2024 | 4.03 | 4.03 | 3.85 | 3.92 | 3.92 | 667,480 |
Feb 12, 2024 | 4.30 | 4.35 | 3.92 | 4.00 | 4.00 | 981,140 |
Feb 9, 2024 | 4.20 | 4.39 | 4.00 | 4.34 | 4.34 | 699,880 |
Feb 8, 2024 | 4.10 | 4.12 | 3.70 | 4.08 | 4.08 | 856,550 |
Feb 7, 2024 | 4.10 | 4.10 | 3.93 | 3.96 | 3.96 | 406,680 |
Feb 6, 2024 | 3.90 | 4.05 | 3.80 | 4.00 | 4.00 | 569,750 |
Feb 5, 2024 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 398,160 |
Feb 2, 2024 | 4.03 | 4.08 | 3.88 | 3.88 | 3.88 | 357,020 |
Feb 1, 2024 | 3.87 | 4.10 | 3.77 | 3.99 | 3.99 | 910,350 |
Jan 31, 2024 | 3.89 | 3.94 | 3.80 | 3.80 | 3.80 | 659,130 |
Jan 30, 2024 | 4.03 | 4.08 | 3.95 | 3.96 | 3.96 | 337,250 |
Jan 29, 2024 | 4.00 | 4.10 | 3.89 | 4.09 | 4.09 | 461,330 |
Jan 26, 2024 | 4.05 | 4.10 | 3.93 | 3.99 | 3.99 | 308,270 |
Jan 25, 2024 | 3.91 | 4.10 | 3.87 | 4.05 | 4.05 | 460,280 |
Jan 24, 2024 | 4.11 | 4.12 | 3.81 | 3.86 | 3.86 | 1,098,810 |
Jan 23, 2024 | 4.24 | 4.28 | 4.10 | 4.12 | 4.12 | 366,760 |
Jan 22, 2024 | 4.15 | 4.26 | 4.15 | 4.20 | 4.20 | 276,180 |
Jan 19, 2024 | 4.13 | 4.19 | 3.97 | 4.11 | 4.11 | 556,470 |
Jan 18, 2024 | 4.42 | 4.49 | 4.05 | 4.10 | 4.10 | 896,630 |
Jan 17, 2024 | 4.55 | 4.55 | 4.41 | 4.44 | 4.44 | 362,960 |
Jan 16, 2024 | 4.58 | 4.65 | 4.46 | 4.55 | 4.55 | 801,790 |
Jan 12, 2024 | 4.50 | 4.60 | 4.41 | 4.58 | 4.58 | 427,600 |
Jan 11, 2024 | 4.55 | 4.55 | 4.38 | 4.50 | 4.50 | 405,860 |
Jan 10, 2024 | 4.65 | 4.68 | 4.48 | 4.58 | 4.58 | 698,950 |
Jan 9, 2024 | 4.70 | 4.77 | 4.52 | 4.63 | 4.63 | 1,049,390 |
Jan 8, 2024 | 4.77 | 4.85 | 4.70 | 4.77 | 4.77 | 438,610 |
Jan 5, 2024 | 4.80 | 4.85 | 4.50 | 4.75 | 4.75 | 704,370 |
Jan 4, 2024 | 4.83 | 4.85 | 4.73 | 4.75 | 4.75 | 414,650 |
Jan 3, 2024 | 4.76 | 4.87 | 4.61 | 4.76 | 4.76 | 904,020 |
Jan 2, 2024 | 4.80 | 5.00 | 4.73 | 4.75 | 4.75 | 715,220 |
Dec 29, 2023 | 4.92 | 5.06 | 4.76 | 4.76 | 4.76 | 819,530 |
Dec 28, 2023 | 4.93 | 5.18 | 4.90 | 4.91 | 4.91 | 904,680 |
Dec 27, 2023 | 5.02 | 5.10 | 4.82 | 4.95 | 4.95 | 747,420 |
Dec 26, 2023 | 4.80 | 5.10 | 4.70 | 5.00 | 5.00 | 947,920 |
Dec 22, 2023 | 4.69 | 4.93 | 4.64 | 4.83 | 4.83 | 988,050 |
Dec 21, 2023 | 4.74 | 4.75 | 4.65 | 4.68 | 4.68 | 321,250 |
Dec 20, 2023 | 4.70 | 4.84 | 4.65 | 4.66 | 4.66 | 622,690 |
Dec 19, 2023 | 4.65 | 4.90 | 4.65 | 4.74 | 4.74 | 520,890 |
Dec 18, 2023 | 4.80 | 4.80 | 4.61 | 4.66 | 4.66 | 590,760 |
Dec 15, 2023 | 4.89 | 4.90 | 4.75 | 4.80 | 4.80 | 442,180 |
Dec 14, 2023 | 4.90 | 5.05 | 4.80 | 4.89 | 4.89 | 1,006,690 |
Dec 13, 2023 | 4.71 | 4.89 | 4.51 | 4.80 | 4.80 | 976,930 |
Dec 12, 2023 | 4.93 | 4.97 | 4.65 | 4.70 | 4.70 | 644,480 |
Dec 11, 2023 | 5.20 | 5.20 | 4.80 | 4.92 | 4.92 | 722,660 |
Dec 8, 2023 | 4.86 | 5.22 | 4.84 | 5.18 | 5.18 | 849,020 |
Dec 7, 2023 | 4.93 | 5.00 | 4.83 | 4.91 | 4.91 | 388,790 |
Dec 6, 2023 | 4.80 | 5.10 | 4.79 | 4.93 | 4.93 | 880,020 |
Dec 5, 2023 | 5.20 | 5.25 | 4.75 | 4.80 | 4.80 | 1,013,010 |
Dec 4, 2023 | 4.70 | 5.20 | 4.59 | 5.20 | 5.20 | 1,961,180 |
Dec 1, 2023 | 4.60 | 4.77 | 4.52 | 4.68 | 4.68 | 791,070 |
Nov 30, 2023 | 4.60 | 4.60 | 4.43 | 4.60 | 4.60 | 585,910 |
Nov 29, 2023 | 4.66 | 4.74 | 4.56 | 4.57 | 4.57 | 478,210 |
Nov 28, 2023 | 4.60 | 4.66 | 4.59 | 4.66 | 4.66 | 253,710 |
Nov 27, 2023 | 4.80 | 4.80 | 4.65 | 4.66 | 4.66 | 290,570 |
Nov 24, 2023 | 4.60 | 4.83 | 4.60 | 4.78 | 4.78 | 320,250 |
Nov 22, 2023 | 4.64 | 4.69 | 4.56 | 4.64 | 4.64 | 235,980 |
Nov 21, 2023 | 4.75 | 4.75 | 4.52 | 4.66 | 4.66 | 393,420 |
Nov 20, 2023 | 4.62 | 4.85 | 4.62 | 4.77 | 4.77 | 679,660 |
Nov 17, 2023 | 4.65 | 4.69 | 4.55 | 4.62 | 4.62 | 461,060 |
Nov 16, 2023 | 4.69 | 4.70 | 4.50 | 4.65 | 4.65 | 340,570 |
Nov 15, 2023 | 4.67 | 4.94 | 4.65 | 4.65 | 4.65 | 803,710 |
Nov 14, 2023 | 4.80 | 4.85 | 4.55 | 4.66 | 4.66 | 931,610 |
Nov 13, 2023 | 4.70 | 4.76 | 4.50 | 4.71 | 4.71 | 692,340 |
Nov 10, 2023 | 5.11 | 5.20 | 4.61 | 4.70 | 4.70 | 1,699,330 |
Nov 9, 2023 | 4.64 | 4.75 | 4.33 | 4.45 | 4.45 | 803,360 |
Nov 8, 2023 | 4.85 | 4.96 | 4.61 | 4.69 | 4.69 | 345,810 |
Nov 7, 2023 | 4.72 | 4.87 | 4.56 | 4.75 | 4.75 | 418,560 |
Nov 6, 2023 | 5.07 | 5.18 | 4.60 | 4.72 | 4.72 | 666,520 |
Nov 3, 2023 | 4.66 | 4.98 | 4.66 | 4.90 | 4.90 | 664,390 |
Nov 2, 2023 | 4.60 | 4.80 | 4.50 | 4.66 | 4.66 | 1,028,270 |
Nov 1, 2023 | 4.42 | 4.53 | 4.24 | 4.53 | 4.53 | 574,580 |
Oct 31, 2023 | 4.39 | 4.49 | 4.31 | 4.41 | 4.41 | 539,750 |
Oct 30, 2023 | 4.47 | 4.55 | 4.30 | 4.38 | 4.38 | 510,290 |
Oct 27, 2023 | 4.29 | 4.38 | 4.20 | 4.36 | 4.36 | 393,790 |
Oct 26, 2023 | 4.23 | 4.50 | 4.10 | 4.21 | 4.21 | 698,120 |
Oct 25, 2023 | 4.74 | 4.74 | 4.25 | 4.26 | 4.26 | 1,737,760 |
Oct 24, 2023 | 4.39 | 4.74 | 4.27 | 4.70 | 4.70 | 1,972,040 |
Oct 23, 2023 | 4.46 | 4.47 | 4.20 | 4.24 | 4.24 | 1,311,950 |
Oct 20, 2023 | 4.59 | 4.65 | 4.44 | 4.46 | 4.46 | 771,800 |
Oct 19, 2023 | 4.82 | 4.83 | 4.60 | 4.60 | 4.60 | 1,111,850 |
Oct 18, 2023 | 5.10 | 5.14 | 4.75 | 4.80 | 4.80 | 800,080 |
Oct 17, 2023 | 4.95 | 5.36 | 4.90 | 5.19 | 5.19 | 695,420 |
Oct 16, 2023 | 5.12 | 5.30 | 5.02 | 5.16 | 5.16 | 637,970 |
Oct 13, 2023 | 5.06 | 5.17 | 4.93 | 5.04 | 5.04 | 632,940 |
Oct 12, 2023 | 5.20 | 5.30 | 4.95 | 5.02 | 5.02 | 1,038,650 |
Oct 11, 2023 | 5.65 | 5.69 | 5.19 | 5.30 | 5.30 | 644,210 |
Oct 10, 2023 | 5.49 | 5.84 | 5.40 | 5.47 | 5.47 | 1,119,120 |
Oct 9, 2023 | 5.50 | 5.58 | 5.12 | 5.35 | 5.35 | 478,400 |
Oct 6, 2023 | 5.52 | 5.78 | 5.42 | 5.67 | 5.67 | 506,360 |
Oct 5, 2023 | 5.56 | 5.80 | 5.53 | 5.67 | 5.67 | 616,410 |
Oct 4, 2023 | 5.60 | 5.76 | 5.35 | 5.53 | 5.53 | 960,500 |
Oct 3, 2023 | 5.55 | 5.57 | 5.21 | 5.37 | 5.37 | 865,940 |
Oct 2, 2023 | 5.84 | 5.84 | 5.53 | 5.60 | 5.60 | 1,277,330 |
Sep 29, 2023 | 6.15 | 6.15 | 5.75 | 5.85 | 5.85 | 880,760 |
Sep 28, 2023 | 5.95 | 6.15 | 5.62 | 5.97 | 5.97 | 2,224,480 |
Sep 27, 2023 | 7.16 | 7.58 | 6.51 | 6.67 | 6.67 | 1,785,290 |
Sep 26, 2023 | 7.52 | 7.89 | 6.84 | 7.03 | 7.03 | 2,109,180 |
Sep 25, 2023 | 7.50 | 8.16 | 7.25 | 7.43 | 7.43 | 2,991,250 |
Sep 22, 2023 | 7.54 | 7.90 | 7.35 | 7.51 | 7.51 | 1,995,790 |
Sep 21, 2023 | 7.70 | 7.70 | 7.00 | 7.38 | 7.38 | 2,260,760 |
Sep 20, 2023 | 8.80 | 9.10 | 7.87 | 8.00 | 8.00 | 2,752,170 |
Sep 19, 2023 | 9.16 | 9.80 | 8.53 | 8.62 | 8.62 | 4,609,670 |
Sep 18, 2023 | 9.34 | 9.75 | 8.50 | 8.63 | 8.63 | 4,269,330 |
Sep 15, 2023 | 9.31 | 10.60 | 8.82 | 9.83 | 9.83 | 9,338,370 |
Sep 14, 2023 | 7.80 | 9.15 | 7.73 | 8.43 | 8.43 | 6,253,190 |
Sep 13, 2023 | 9.01 | 9.80 | 7.27 | 8.00 | 8.00 | 11,726,340 |
Sep 12, 2023 | 9.15 | 11.50 | 8.25 | 9.60 | 9.60 | 20,870,420 |
Sep 11, 2023 | 5.69 | 9.38 | 5.61 | 9.11 | 9.11 | 25,571,750 |
Sep 8, 2023 | 4.61 | 5.29 | 4.51 | 5.29 | 5.29 | 1,605,010 |
Sep 7, 2023 | 4.72 | 4.75 | 4.51 | 4.61 | 4.61 | 454,230 |
Sep 6, 2023 | 5.00 | 5.14 | 4.55 | 4.74 | 4.74 | 1,763,570 |
Sep 5, 2023 | 4.75 | 5.18 | 4.70 | 4.85 | 4.85 | 1,247,520 |
Sep 1, 2023 | 5.20 | 5.20 | 4.69 | 4.72 | 4.72 | 740,530 |
Aug 31, 2023 | 4.93 | 5.27 | 4.80 | 4.80 | 4.80 | 2,130,850 |
Aug 30, 2023 | 4.49 | 4.90 | 4.42 | 4.65 | 4.65 | 876,500 |
Aug 29, 2023 | 4.46 | 4.55 | 4.41 | 4.45 | 4.45 | 248,040 |
Aug 28, 2023 | 4.52 | 4.54 | 4.35 | 4.40 | 4.40 | 195,630 |
Aug 25, 2023 | 4.58 | 4.59 | 4.34 | 4.43 | 4.43 | 382,280 |
Aug 24, 2023 | 4.84 | 4.87 | 4.58 | 4.60 | 4.60 | 384,070 |
Aug 23, 2023 | 4.89 | 4.90 | 4.75 | 4.80 | 4.80 | 330,230 |
Aug 22, 2023 | 5.00 | 5.04 | 4.85 | 4.90 | 4.90 | 456,540 |
Aug 21, 2023 | 5.09 | 5.15 | 4.98 | 4.98 | 4.98 | 186,210 |
Aug 18, 2023 | 5.00 | 5.17 | 5.00 | 5.10 | 5.10 | 435,280 |
Aug 17, 2023 | 5.00 | 5.18 | 4.95 | 5.15 | 5.15 | 510,850 |
Aug 16, 2023 | 5.18 | 5.20 | 5.00 | 5.00 | 5.00 | 433,080 |
Aug 15, 2023 | 5.24 | 5.30 | 5.20 | 5.23 | 5.23 | 135,910 |
Aug 14, 2023 | 5.37 | 5.42 | 5.15 | 5.38 | 5.38 | 290,900 |
Aug 11, 2023 | 5.48 | 5.58 | 5.32 | 5.32 | 5.32 | 340,760 |
Aug 10, 2023 | 5.30 | 5.44 | 5.20 | 5.30 | 5.30 | 326,910 |
Aug 9, 2023 | 5.60 | 5.64 | 5.28 | 5.28 | 5.28 | 327,830 |
Aug 8, 2023 | 5.40 | 5.65 | 5.26 | 5.54 | 5.54 | 480,190 |
Aug 7, 2023 | 5.49 | 5.50 | 5.31 | 5.43 | 5.43 | 226,880 |
Aug 4, 2023 | 5.60 | 5.70 | 5.43 | 5.47 | 5.47 | 294,040 |
Aug 3, 2023 | 5.45 | 5.64 | 5.45 | 5.60 | 5.60 | 264,430 |
Aug 2, 2023 | 5.70 | 5.90 | 5.38 | 5.51 | 5.51 | 523,520 |
Aug 1, 2023 | 5.52 | 5.77 | 5.36 | 5.77 | 5.77 | 611,630 |
Jul 31, 2023 | 5.40 | 5.70 | 5.33 | 5.63 | 5.63 | 912,770 |
Jul 28, 2023 | 5.00 | 5.33 | 5.00 | 5.32 | 5.32 | 833,580 |
Jul 27, 2023 | 4.96 | 5.20 | 4.87 | 4.93 | 4.93 | 798,420 |
Jul 26, 2023 | 5.00 | 5.13 | 4.82 | 4.93 | 4.93 | 1,068,350 |
Jul 25, 2023 | 4.99 | 5.02 | 4.92 | 4.93 | 4.93 | 442,740 |
Jul 24, 2023 | 5.02 | 5.06 | 4.90 | 4.99 | 4.99 | 458,520 |
Jul 21, 2023 | 5.30 | 5.30 | 4.98 | 5.05 | 5.05 | 789,220 |
Jul 20, 2023 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | 279,730 |
Jul 19, 2023 | 5.30 | 5.47 | 5.28 | 5.32 | 5.32 | 359,210 |
Jul 18, 2023 | 5.30 | 5.30 | 5.22 | 5.26 | 5.26 | 365,050 |
Jul 17, 2023 | 5.34 | 5.40 | 5.21 | 5.30 | 5.30 | 335,590 |
Jul 14, 2023 | 5.66 | 5.70 | 5.29 | 5.34 | 5.34 | 661,130 |
Jul 13, 2023 | 5.60 | 5.90 | 5.58 | 5.68 | 5.68 | 552,340 |
Jul 12, 2023 | 5.80 | 5.95 | 5.54 | 5.61 | 5.61 | 331,740 |
Jul 11, 2023 | 5.54 | 5.97 | 5.50 | 5.80 | 5.80 | 568,470 |
Jul 10, 2023 | 5.50 | 5.65 | 5.31 | 5.57 | 5.57 | 315,360 |
Jul 7, 2023 | 5.32 | 5.60 | 5.30 | 5.54 | 5.54 | 233,050 |
Jul 6, 2023 | 5.54 | 5.56 | 5.24 | 5.37 | 5.37 | 357,310 |
Jul 5, 2023 | 5.73 | 5.80 | 5.43 | 5.54 | 5.54 | 316,140 |
Jul 3, 2023 | 5.25 | 5.90 | 5.25 | 5.80 | 5.80 | 478,770 |
Jun 30, 2023 | 5.37 | 5.41 | 5.15 | 5.35 | 5.35 | 369,560 |
Jun 29, 2023 | 5.30 | 5.45 | 5.21 | 5.36 | 5.36 | 240,810 |
Jun 28, 2023 | 5.29 | 5.30 | 5.11 | 5.28 | 5.28 | 245,130 |
Jun 27, 2023 | 5.34 | 5.45 | 5.24 | 5.33 | 5.33 | 243,490 |
Jun 26, 2023 | 5.57 | 5.75 | 5.31 | 5.40 | 5.40 | 204,550 |
Jun 23, 2023 | 6.10 | 6.10 | 5.45 | 5.51 | 5.51 | 480,120 |
Jun 22, 2023 | 5.65 | 6.19 | 5.50 | 6.17 | 6.17 | 513,050 |
Jun 21, 2023 | 5.60 | 5.75 | 5.35 | 5.62 | 5.62 | 374,530 |
Jun 20, 2023 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | 376,620 |
Jun 16, 2023 | 5.44 | 5.45 | 5.32 | 5.40 | 5.40 | 133,460 |
Jun 15, 2023 | 5.20 | 5.35 | 5.20 | 5.32 | 5.32 | 276,750 |
Jun 14, 2023 | 5.60 | 5.69 | 5.31 | 5.40 | 5.40 | 589,010 |
Jun 13, 2023 | 5.60 | 5.86 | 5.53 | 5.86 | 5.86 | 435,380 |
Jun 12, 2023 | 5.32 | 5.70 | 5.15 | 5.59 | 5.59 | 334,330 |
Jun 9, 2023 | 5.28 | 5.42 | 5.22 | 5.30 | 5.30 | 270,860 |
Jun 8, 2023 | 5.25 | 5.50 | 5.15 | 5.23 | 5.23 | 184,870 |
Jun 7, 2023 | 5.50 | 5.60 | 5.22 | 5.36 | 5.36 | 278,880 |
Jun 6, 2023 | 5.20 | 5.40 | 5.03 | 5.40 | 5.40 | 381,210 |
Jun 5, 2023 | 5.30 | 5.30 | 5.07 | 5.14 | 5.14 | 219,650 |
Jun 2, 2023 | 5.30 | 5.36 | 5.10 | 5.15 | 5.15 | 379,170 |
Jun 1, 2023 | 5.12 | 5.60 | 4.90 | 5.04 | 5.04 | 445,890 |
May 31, 2023 | 5.20 | 5.28 | 5.00 | 5.09 | 5.09 | 528,360 |
May 30, 2023 | 5.59 | 5.60 | 5.20 | 5.29 | 5.29 | 418,630 |
May 26, 2023 | 5.61 | 5.70 | 5.30 | 5.40 | 5.40 | 563,460 |
May 25, 2023 | 6.00 | 6.00 | 5.52 | 5.60 | 5.60 | 426,510 |
May 24, 2023 | 6.14 | 6.14 | 5.87 | 5.94 | 5.94 | 252,410 |
May 23, 2023 | 6.77 | 6.80 | 6.11 | 6.16 | 6.16 | 322,960 |
May 22, 2023 | 6.68 | 7.00 | 6.57 | 6.66 | 6.66 | 406,900 |
May 19, 2023 | 6.30 | 6.68 | 6.29 | 6.68 | 6.68 | 490,780 |
May 18, 2023 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 432,430 |
May 17, 2023 | 5.85 | 6.09 | 5.63 | 6.05 | 6.05 | 321,040 |
May 16, 2023 | 6.00 | 6.00 | 5.60 | 5.72 | 5.72 | 200,910 |
May 15, 2023 | 5.60 | 5.96 | 5.53 | 5.85 | 5.85 | 300,180 |
May 12, 2023 | 5.81 | 5.90 | 5.50 | 5.60 | 5.60 | 284,920 |
May 11, 2023 | 6.18 | 6.28 | 5.80 | 5.86 | 5.86 | 360,120 |
May 10, 2023 | 6.41 | 6.41 | 6.10 | 6.19 | 6.19 | 210,970 |
May 9, 2023 | 6.48 | 6.59 | 6.20 | 6.21 | 6.21 | 214,830 |
May 8, 2023 | 6.46 | 6.78 | 6.45 | 6.50 | 6.50 | 313,960 |
May 5, 2023 | 6.30 | 6.67 | 6.12 | 6.56 | 6.56 | 573,980 |
May 4, 2023 | 6.10 | 6.37 | 6.00 | 6.10 | 6.10 | 298,830 |
May 3, 2023 | 5.90 | 6.30 | 5.90 | 6.03 | 6.03 | 278,310 |
May 2, 2023 | 6.07 | 6.09 | 5.80 | 5.94 | 5.94 | 165,590 |
May 1, 2023 | 6.10 | 6.10 | 5.85 | 6.04 | 6.04 | 201,700 |
Apr 28, 2023 | 5.95 | 6.09 | 5.86 | 6.00 | 6.00 | 225,960 |
Apr 27, 2023 | 5.89 | 6.06 | 5.67 | 5.95 | 5.95 | 438,370 |
Apr 26, 2023 | 5.70 | 5.79 | 5.60 | 5.70 | 5.70 | 312,860 |
Apr 25, 2023 | 6.00 | 6.00 | 5.62 | 5.64 | 5.64 | 260,950 |
Apr 24, 2023 | 6.25 | 6.26 | 5.81 | 5.97 | 5.97 | 418,030 |
Apr 21, 2023 | 6.20 | 6.29 | 6.13 | 6.18 | 6.18 | 194,640 |
Apr 20, 2023 | 6.37 | 6.40 | 6.10 | 6.11 | 6.11 | 299,150 |
Apr 19, 2023 | 6.40 | 6.50 | 6.32 | 6.38 | 6.38 | 219,790 |
Related Tickers
CGC Canopy Growth Corporation
7.83
+20.65%
TLRY Tilray Brands, Inc.
1.7200
0.00%
WEED.TO Canopy Growth Corporation
10.79
+21.10%
CRON Cronos Group Inc.
2.4100
-0.41%
TLRY.TO Tilray Brands, Inc.
2.3900
+0.84%
CURLF Curaleaf Holdings, Inc.
5.07
-2.69%
OGI Organigram Holdings Inc.
1.8700
+2.19%
TCNNF Trulieve Cannabis Corp.
11.42
-3.22%
GTBIF Green Thumb Industries Inc.
12.93
-1.37%
SXTC China SXT Pharmaceuticals, Inc.
0.9900
-16.10%