NasdaqGS - Delayed Quote • USD
Compare
At close: June 28 at 4:00 PM EDT
Pre-Market: 4:51 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 |
---|---|---|---|---|---|---|
Jun 28, 2024 | 6.62 | 6.67 | 6.32 | 6.45 | 6.45 | 2,623,500 |
Jun 27, 2024 | 6.50 | 6.86 | 6.49 | 6.67 | 6.67 | 2,958,200 |
Jun 26, 2024 | 6.48 | 6.72 | 6.39 | 6.63 | 6.63 | 2,684,800 |
Jun 25, 2024 | 6.88 | 6.99 | 6.44 | 6.48 | 6.48 | 3,742,600 |
Jun 24, 2024 | 6.96 | 7.14 | 6.85 | 6.99 | 6.99 | 3,426,500 |
Jun 21, 2024 | 7.05 | 7.05 | 6.66 | 6.85 | 6.85 | 2,489,900 |
Jun 20, 2024 | 7.08 | 7.15 | 6.97 | 7.12 | 7.12 | 1,783,200 |
Jun 18, 2024 | 7.15 | 7.30 | 7.01 | 7.09 | 7.09 | 1,601,600 |
Jun 17, 2024 | 7.12 | 7.28 | 6.93 | 7.22 | 7.22 | 2,754,900 |
Jun 14, 2024 | 7.40 | 7.45 | 7.16 | 7.24 | 7.24 | 2,660,600 |
Jun 13, 2024 | 7.62 | 7.72 | 7.38 | 7.46 | 7.46 | 1,851,700 |
Jun 12, 2024 | 7.80 | 7.85 | 7.35 | 7.59 | 7.59 | 6,315,200 |
Jun 11, 2024 | 7.29 | 7.32 | 7.12 | 7.32 | 7.32 | 3,115,500 |
Jun 10, 2024 | 7.05 | 7.28 | 6.77 | 7.28 | 7.28 | 4,133,300 |
Jun 7, 2024 | 7.13 | 7.43 | 6.93 | 7.03 | 7.03 | 4,456,300 |
Jun 6, 2024 | 7.48 | 7.59 | 6.96 | 7.15 | 7.15 | 6,655,800 |
Jun 5, 2024 | 7.85 | 7.91 | 7.61 | 7.81 | 7.81 | 3,573,900 |
Jun 4, 2024 | 8.00 | 8.12 | 7.40 | 7.81 | 7.81 | 5,488,700 |
Jun 3, 2024 | 8.50 | 8.68 | 7.86 | 8.02 | 8.02 | 6,524,400 |
May 31, 2024 | 8.72 | 8.84 | 8.35 | 8.53 | 8.53 | 5,724,300 |
May 30, 2024 | 9.00 | 10.04 | 8.49 | 8.59 | 8.59 | 14,674,600 |
May 29, 2024 | 8.60 | 8.79 | 8.20 | 8.48 | 8.48 | 6,942,900 |
May 28, 2024 | 9.15 | 9.26 | 8.20 | 8.48 | 8.48 | 7,348,100 |
May 24, 2024 | 9.17 | 9.65 | 9.01 | 9.18 | 9.18 | 5,069,200 |
May 23, 2024 | 9.52 | 9.57 | 8.87 | 9.11 | 9.11 | 4,999,400 |
May 22, 2024 | 10.14 | 10.14 | 9.33 | 9.41 | 9.41 | 5,999,800 |
May 21, 2024 | 10.30 | 10.71 | 10.02 | 10.11 | 10.11 | 5,044,600 |
May 20, 2024 | 10.88 | 11.14 | 9.70 | 10.13 | 10.13 | 10,657,300 |
May 17, 2024 | 11.14 | 11.65 | 10.66 | 10.85 | 10.85 | 14,319,700 |
May 16, 2024 | 9.96 | 11.95 | 9.72 | 11.00 | 11.00 | 34,644,500 |
May 15, 2024 | 9.82 | 10.13 | 9.48 | 9.91 | 9.91 | 7,637,700 |
May 14, 2024 | 9.55 | 10.37 | 9.20 | 9.70 | 9.70 | 14,066,100 |
May 13, 2024 | 9.11 | 9.84 | 8.96 | 9.38 | 9.38 | 10,148,900 |
May 10, 2024 | 10.00 | 10.14 | 8.79 | 9.05 | 9.05 | 10,974,900 |
May 9, 2024 | 9.01 | 10.18 | 8.76 | 9.86 | 9.86 | 17,356,200 |
May 8, 2024 | 9.45 | 9.57 | 8.80 | 9.03 | 9.03 | 10,194,400 |
May 7, 2024 | 9.70 | 10.31 | 9.35 | 9.48 | 9.48 | 12,644,700 |
May 6, 2024 | 10.52 | 10.91 | 9.53 | 9.72 | 9.72 | 16,848,900 |
May 3, 2024 | 10.54 | 11.27 | 10.02 | 10.24 | 10.24 | 15,724,800 |
May 2, 2024 | 11.30 | 12.97 | 10.15 | 10.34 | 10.34 | 29,703,500 |
May 1, 2024 | 13.97 | 14.10 | 10.21 | 11.44 | 11.44 | 55,264,400 |
Apr 30, 2024 | 8.20 | 14.92 | 8.13 | 14.88 | 14.88 | 83,576,900 |
Apr 29, 2024 | 9.00 | 9.60 | 8.10 | 8.32 | 8.32 | 10,137,200 |
Apr 26, 2024 | 8.80 | 10.24 | 8.71 | 8.91 | 8.91 | 16,439,400 |
Apr 25, 2024 | 8.81 | 9.10 | 8.64 | 8.70 | 8.70 | 4,233,000 |
Apr 24, 2024 | 8.73 | 9.31 | 8.63 | 8.97 | 8.97 | 7,451,300 |
Apr 23, 2024 | 7.74 | 9.15 | 7.67 | 9.03 | 9.03 | 12,023,500 |
Apr 22, 2024 | 8.22 | 8.36 | 7.63 | 7.85 | 7.85 | 6,699,500 |
Apr 19, 2024 | 7.45 | 8.33 | 7.45 | 7.93 | 7.93 | 12,515,300 |
Apr 18, 2024 | 6.55 | 8.20 | 6.41 | 7.83 | 7.83 | 16,813,200 |
Apr 17, 2024 | 6.76 | 6.92 | 6.09 | 6.49 | 6.49 | 6,744,300 |
Apr 16, 2024 | 6.67 | 7.14 | 6.57 | 6.70 | 6.70 | 5,941,300 |
Apr 15, 2024 | 7.53 | 7.89 | 6.81 | 6.98 | 6.98 | 8,065,200 |
Apr 12, 2024 | 8.10 | 8.53 | 7.58 | 7.80 | 7.80 | 7,464,700 |
Apr 11, 2024 | 9.05 | 9.27 | 7.83 | 8.15 | 8.15 | 11,683,900 |
Apr 10, 2024 | 8.65 | 9.89 | 8.52 | 9.12 | 9.12 | 11,845,400 |
Apr 9, 2024 | 9.49 | 9.93 | 9.04 | 9.16 | 9.16 | 11,316,500 |
Apr 8, 2024 | 9.95 | 10.85 | 9.67 | 10.13 | 10.13 | 18,293,500 |
Apr 5, 2024 | 9.70 | 10.38 | 8.93 | 10.18 | 10.18 | 21,663,300 |
Apr 4, 2024 | 10.30 | 11.57 | 9.39 | 9.78 | 9.78 | 43,004,600 |
Apr 3, 2024 | 8.13 | 10.91 | 8.13 | 10.89 | 10.89 | 43,948,400 |
Apr 2, 2024 | 7.59 | 8.97 | 7.53 | 8.35 | 8.35 | 32,862,500 |
Apr 1, 2024 | 8.22 | 8.42 | 7.25 | 7.53 | 7.53 | 21,672,200 |
Mar 28, 2024 | 9.27 | 10.13 | 8.13 | 8.63 | 8.63 | 48,777,000 |
Mar 27, 2024 | 7.64 | 9.63 | 7.23 | 9.55 | 9.55 | 53,247,800 |
Mar 26, 2024 | 5.88 | 8.24 | 5.70 | 7.23 | 7.23 | 54,624,500 |
Mar 25, 2024 | 7.96 | 7.97 | 5.90 | 6.20 | 6.20 | 43,939,100 |
Mar 22, 2024 | 4.70 | 7.99 | 4.66 | 7.69 | 7.69 | 66,691,100 |
Mar 21, 2024 | 4.70 | 4.94 | 4.31 | 4.56 | 4.56 | 10,242,500 |
Mar 20, 2024 | 4.31 | 4.57 | 3.95 | 4.54 | 4.54 | 17,817,500 |
Mar 19, 2024 | 3.55 | 3.96 | 3.35 | 3.83 | 3.83 | 10,335,500 |
Mar 18, 2024 | 3.27 | 4.13 | 3.14 | 3.71 | 3.71 | 19,805,900 |
Mar 15, 2024 | 2.81 | 3.14 | 2.77 | 3.08 | 3.08 | 4,045,100 |
Mar 14, 2024 | 2.96 | 2.96 | 2.76 | 2.77 | 2.77 | 1,650,200 |
Mar 13, 2024 | 2.89 | 3.02 | 2.87 | 2.96 | 2.96 | 1,500,600 |
Mar 12, 2024 | 3.01 | 3.03 | 2.86 | 2.92 | 2.92 | 1,503,100 |
Mar 11, 2024 | 3.05 | 3.17 | 3.00 | 3.01 | 3.01 | 1,786,400 |
Mar 8, 2024 | 3.00 | 3.16 | 3.00 | 3.05 | 3.05 | 2,290,200 |
Mar 7, 2024 | 2.95 | 3.04 | 2.87 | 2.97 | 2.97 | 1,597,000 |
Mar 6, 2024 | 2.93 | 3.00 | 2.87 | 2.91 | 2.91 | 2,177,900 |
Mar 5, 2024 | 2.96 | 3.01 | 2.81 | 2.89 | 2.89 | 3,738,900 |
Mar 4, 2024 | 3.23 | 3.24 | 2.98 | 3.02 | 3.02 | 2,750,900 |
Mar 1, 2024 | 3.32 | 3.32 | 3.15 | 3.21 | 3.21 | 3,185,900 |
Feb 29, 2024 | 3.36 | 3.43 | 3.24 | 3.29 | 3.29 | 2,326,700 |
Feb 28, 2024 | 3.53 | 3.53 | 3.36 | 3.36 | 3.36 | 2,741,600 |
Feb 27, 2024 | 3.51 | 3.58 | 3.45 | 3.53 | 3.53 | 2,416,300 |
Feb 26, 2024 | 3.33 | 3.54 | 3.29 | 3.47 | 3.47 | 2,834,600 |
Feb 23, 2024 | 3.38 | 3.40 | 3.21 | 3.36 | 3.36 | 2,445,700 |
Feb 22, 2024 | 3.49 | 3.49 | 3.33 | 3.37 | 3.37 | 1,704,900 |
Feb 21, 2024 | 3.51 | 3.52 | 3.31 | 3.44 | 3.44 | 3,157,200 |
Feb 20, 2024 | 3.77 | 3.80 | 3.50 | 3.54 | 3.54 | 3,276,400 |
Feb 16, 2024 | 3.62 | 3.82 | 3.52 | 3.82 | 3.82 | 3,524,000 |
Feb 15, 2024 | 3.58 | 3.66 | 3.53 | 3.59 | 3.59 | 3,739,500 |
Feb 14, 2024 | 3.53 | 3.62 | 3.30 | 3.52 | 3.52 | 3,982,100 |
Feb 13, 2024 | 3.75 | 3.76 | 3.41 | 3.49 | 3.49 | 4,060,900 |
Feb 12, 2024 | 4.00 | 4.04 | 3.73 | 3.80 | 3.80 | 4,864,700 |
Feb 9, 2024 | 4.17 | 4.38 | 3.93 | 4.02 | 4.02 | 4,672,500 |
Feb 8, 2024 | 4.33 | 4.34 | 4.01 | 4.11 | 4.11 | 4,484,000 |
Feb 7, 2024 | 4.59 | 4.59 | 4.31 | 4.32 | 4.32 | 3,692,800 |
Feb 6, 2024 | 4.46 | 4.71 | 4.35 | 4.60 | 4.60 | 4,916,600 |
Feb 5, 2024 | 4.70 | 4.70 | 4.43 | 4.43 | 4.43 | 1,884,800 |
Feb 2, 2024 | 4.99 | 5.03 | 4.61 | 4.64 | 4.64 | 3,226,800 |
Feb 1, 2024 | 4.70 | 5.26 | 4.70 | 5.03 | 5.03 | 4,794,100 |
Jan 31, 2024 | 4.81 | 4.93 | 4.67 | 4.67 | 4.67 | 1,730,700 |
Jan 30, 2024 | 4.82 | 4.90 | 4.67 | 4.79 | 4.79 | 1,390,900 |
Jan 29, 2024 | 4.59 | 5.03 | 4.55 | 4.83 | 4.83 | 2,974,900 |
Jan 26, 2024 | 4.73 | 4.73 | 4.55 | 4.56 | 4.56 | 1,094,400 |
Jan 25, 2024 | 4.75 | 4.86 | 4.63 | 4.65 | 4.65 | 1,402,100 |
Jan 24, 2024 | 4.69 | 4.96 | 4.53 | 4.76 | 4.76 | 2,538,500 |
Jan 23, 2024 | 4.38 | 4.72 | 4.38 | 4.66 | 4.66 | 2,069,300 |
Jan 22, 2024 | 4.30 | 4.45 | 4.30 | 4.41 | 4.41 | 2,341,400 |
Jan 19, 2024 | 4.51 | 4.51 | 4.26 | 4.37 | 4.37 | 2,327,900 |
Jan 18, 2024 | 4.58 | 4.72 | 4.44 | 4.44 | 4.44 | 1,510,500 |
Jan 17, 2024 | 4.76 | 4.79 | 4.50 | 4.68 | 4.68 | 1,933,200 |
Jan 16, 2024 | 4.42 | 5.06 | 4.40 | 4.80 | 4.80 | 4,299,700 |
Jan 12, 2024 | 4.50 | 4.60 | 4.35 | 4.52 | 4.52 | 1,549,300 |
Jan 11, 2024 | 4.50 | 4.54 | 4.37 | 4.42 | 4.42 | 1,641,800 |
Jan 10, 2024 | 4.60 | 4.67 | 4.49 | 4.56 | 4.56 | 1,696,900 |
Jan 9, 2024 | 4.57 | 4.72 | 4.49 | 4.60 | 4.60 | 4,178,500 |
Jan 8, 2024 | 4.75 | 5.12 | 4.68 | 5.04 | 5.04 | 2,698,800 |
Jan 5, 2024 | 4.64 | 4.80 | 4.52 | 4.75 | 4.75 | 2,440,000 |
Jan 4, 2024 | 4.87 | 4.87 | 4.60 | 4.64 | 4.64 | 3,233,500 |
Jan 3, 2024 | 4.73 | 5.10 | 4.51 | 4.86 | 4.86 | 5,480,400 |
Jan 2, 2024 | 5.05 | 5.26 | 4.72 | 4.79 | 4.79 | 3,956,000 |
Dec 29, 2023 | 5.29 | 5.39 | 5.01 | 5.11 | 5.11 | 2,902,600 |
Dec 28, 2023 | 5.21 | 5.53 | 5.14 | 5.29 | 5.29 | 3,715,400 |
Dec 27, 2023 | 5.62 | 5.77 | 5.19 | 5.21 | 5.21 | 4,742,300 |
Dec 26, 2023 | 5.18 | 5.93 | 4.95 | 5.66 | 5.66 | 4,224,500 |
Dec 22, 2023 | 4.50 | 5.40 | 4.45 | 5.14 | 5.14 | 6,166,700 |
Dec 21, 2023 | 4.99 | 4.99 | 4.41 | 4.51 | 4.51 | 4,085,200 |
Dec 20, 2023 | 1:10 Stock Splits | |||||
Dec 20, 2023 | 4.91 | 5.56 | 4.74 | 4.80 | 4.80 | 4,531,300 |
Dec 19, 2023 | 4.88 | 5.25 | 4.78 | 5.20 | 5.20 | 2,961,690 |
Dec 18, 2023 | 5.26 | 5.30 | 4.73 | 4.88 | 4.88 | 3,630,650 |
Dec 15, 2023 | 5.44 | 5.44 | 5.13 | 5.19 | 5.19 | 1,906,670 |
Dec 14, 2023 | 5.60 | 5.80 | 5.40 | 5.45 | 5.45 | 3,010,430 |
Dec 13, 2023 | 5.80 | 5.99 | 5.00 | 5.45 | 5.45 | 9,099,850 |
Dec 12, 2023 | 7.49 | 7.59 | 6.78 | 6.85 | 6.85 | 2,301,280 |
Dec 11, 2023 | 7.95 | 8.35 | 7.20 | 7.33 | 7.33 | 3,492,160 |
Dec 8, 2023 | 7.27 | 8.06 | 7.02 | 8.00 | 8.00 | 4,209,450 |
Dec 7, 2023 | 7.15 | 7.39 | 6.71 | 7.22 | 7.22 | 2,513,830 |
Dec 6, 2023 | 7.02 | 7.29 | 6.70 | 6.98 | 6.98 | 2,554,860 |
Dec 5, 2023 | 7.51 | 8.20 | 6.30 | 6.66 | 6.66 | 5,068,970 |
Dec 4, 2023 | 6.20 | 7.60 | 6.00 | 7.56 | 7.56 | 6,224,980 |
Dec 1, 2023 | 5.60 | 6.46 | 5.44 | 6.18 | 6.18 | 3,090,170 |
Nov 30, 2023 | 5.60 | 5.72 | 5.47 | 5.60 | 5.60 | 925,030 |
Nov 29, 2023 | 5.51 | 5.68 | 5.30 | 5.60 | 5.60 | 1,643,680 |
Nov 28, 2023 | 5.53 | 5.54 | 5.20 | 5.40 | 5.40 | 1,604,560 |
Nov 27, 2023 | 5.59 | 5.86 | 5.40 | 5.47 | 5.47 | 1,452,710 |
Nov 24, 2023 | 5.80 | 5.90 | 5.55 | 5.58 | 5.58 | 800,740 |
Nov 22, 2023 | 5.75 | 5.96 | 5.66 | 5.77 | 5.77 | 1,269,760 |
Nov 21, 2023 | 5.80 | 5.81 | 5.60 | 5.75 | 5.75 | 915,230 |
Nov 20, 2023 | 5.50 | 6.15 | 5.50 | 5.90 | 5.90 | 2,576,020 |
Nov 17, 2023 | 5.33 | 5.75 | 5.32 | 5.50 | 5.50 | 2,196,110 |
Nov 16, 2023 | 5.42 | 5.55 | 5.26 | 5.31 | 5.31 | 1,286,120 |
Nov 15, 2023 | 5.40 | 5.83 | 5.31 | 5.43 | 5.43 | 2,661,670 |
Nov 14, 2023 | 5.55 | 5.77 | 5.18 | 5.32 | 5.32 | 2,185,790 |
Nov 13, 2023 | 5.20 | 5.47 | 4.98 | 5.43 | 5.43 | 1,768,360 |
Nov 10, 2023 | 5.40 | 5.50 | 4.71 | 5.21 | 5.21 | 3,085,480 |
Nov 9, 2023 | 5.90 | 6.08 | 5.13 | 5.23 | 5.23 | 3,628,610 |
Nov 8, 2023 | 6.30 | 6.42 | 5.70 | 5.81 | 5.81 | 2,535,440 |
Nov 7, 2023 | 5.86 | 6.01 | 5.54 | 5.87 | 5.87 | 1,422,860 |
Nov 6, 2023 | 6.58 | 6.70 | 5.76 | 5.83 | 5.83 | 2,345,200 |
Nov 3, 2023 | 6.15 | 6.67 | 6.07 | 6.28 | 6.28 | 2,790,440 |
Nov 2, 2023 | 5.84 | 6.39 | 5.70 | 5.92 | 5.92 | 3,038,790 |
Nov 1, 2023 | 5.68 | 6.00 | 5.30 | 5.53 | 5.53 | 2,359,480 |
Oct 31, 2023 | 5.29 | 5.82 | 5.12 | 5.65 | 5.65 | 2,542,470 |
Oct 30, 2023 | 5.30 | 5.36 | 5.12 | 5.18 | 5.18 | 2,043,620 |
Oct 27, 2023 | 5.26 | 5.30 | 5.00 | 5.07 | 5.07 | 2,419,730 |
Oct 26, 2023 | 5.40 | 5.64 | 5.00 | 5.18 | 5.18 | 2,392,760 |
Oct 25, 2023 | 6.12 | 6.21 | 5.23 | 5.37 | 5.37 | 3,619,530 |
Oct 24, 2023 | 5.19 | 6.42 | 5.15 | 6.22 | 6.22 | 5,173,690 |
Oct 23, 2023 | 5.00 | 5.28 | 4.75 | 5.07 | 5.07 | 2,330,880 |
Oct 20, 2023 | 5.29 | 5.44 | 5.05 | 5.12 | 5.12 | 1,965,990 |
Oct 19, 2023 | 5.91 | 5.93 | 5.31 | 5.39 | 5.39 | 2,844,530 |
Oct 18, 2023 | 6.86 | 6.88 | 5.90 | 5.96 | 5.96 | 3,336,230 |
Oct 17, 2023 | 7.03 | 7.13 | 6.70 | 6.93 | 6.93 | 2,253,690 |
Oct 16, 2023 | 7.04 | 7.37 | 6.80 | 7.00 | 7.00 | 1,868,240 |
Oct 13, 2023 | 6.85 | 7.08 | 6.71 | 7.00 | 7.00 | 1,600,100 |
Oct 12, 2023 | 6.97 | 7.12 | 6.56 | 6.78 | 6.78 | 1,667,970 |
Oct 11, 2023 | 7.51 | 7.62 | 6.81 | 6.93 | 6.93 | 2,307,080 |
Oct 10, 2023 | 7.17 | 7.89 | 7.01 | 7.29 | 7.29 | 4,073,370 |
Oct 9, 2023 | 6.80 | 6.99 | 6.25 | 6.85 | 6.85 | 2,602,270 |
Oct 6, 2023 | 6.95 | 7.45 | 6.92 | 7.05 | 7.05 | 2,412,580 |
Oct 5, 2023 | 7.69 | 8.00 | 6.90 | 7.09 | 7.09 | 4,423,560 |
Oct 4, 2023 | 7.10 | 7.86 | 6.65 | 7.53 | 7.53 | 4,559,960 |
Oct 3, 2023 | 7.17 | 7.30 | 6.64 | 6.83 | 6.83 | 3,608,280 |
Oct 2, 2023 | 7.80 | 8.10 | 7.16 | 7.37 | 7.37 | 3,379,630 |
Sep 29, 2023 | 8.20 | 8.45 | 7.70 | 7.83 | 7.83 | 3,040,040 |
Sep 28, 2023 | 8.80 | 8.87 | 7.70 | 8.14 | 8.14 | 8,539,350 |
Sep 27, 2023 | 10.10 | 10.50 | 8.26 | 8.90 | 8.90 | 10,774,080 |
Sep 26, 2023 | 9.76 | 10.70 | 8.73 | 9.22 | 9.22 | 8,485,010 |
Sep 25, 2023 | 8.51 | 10.30 | 8.24 | 9.43 | 9.43 | 11,665,620 |
Sep 22, 2023 | 8.07 | 8.69 | 7.60 | 8.40 | 8.40 | 7,263,290 |
Sep 21, 2023 | 8.50 | 9.05 | 7.61 | 7.67 | 7.67 | 6,547,760 |
Sep 20, 2023 | 10.60 | 11.40 | 8.66 | 8.72 | 8.72 | 8,527,450 |
Sep 19, 2023 | 11.70 | 12.60 | 9.93 | 10.30 | 10.30 | 4,685,820 |
Sep 18, 2023 | 11.75 | 12.30 | 11.00 | 11.40 | 11.40 | 6,872,780 |
Sep 15, 2023 | 14.60 | 15.68 | 12.80 | 13.50 | 13.50 | 11,976,260 |
Sep 14, 2023 | 11.20 | 14.80 | 11.10 | 12.50 | 12.50 | 11,807,640 |
Sep 13, 2023 | 12.90 | 14.00 | 10.40 | 11.60 | 11.60 | 13,132,760 |
Sep 12, 2023 | 15.00 | 19.20 | 13.10 | 13.40 | 13.40 | 19,864,860 |
Sep 11, 2023 | 10.30 | 17.90 | 10.20 | 16.90 | 16.90 | 27,872,570 |
Sep 8, 2023 | 7.51 | 9.59 | 7.36 | 9.32 | 9.32 | 12,174,210 |
Sep 7, 2023 | 7.60 | 7.80 | 6.62 | 7.60 | 7.60 | 6,651,590 |
Sep 6, 2023 | 7.65 | 8.30 | 6.86 | 8.02 | 8.02 | 12,652,050 |
Sep 5, 2023 | 5.52 | 7.17 | 5.38 | 6.84 | 6.84 | 13,215,840 |
Sep 1, 2023 | 6.30 | 6.33 | 5.24 | 5.50 | 5.50 | 6,125,850 |
Aug 31, 2023 | 4.75 | 6.48 | 4.65 | 5.72 | 5.72 | 17,534,570 |
Aug 30, 2023 | 4.10 | 4.85 | 3.95 | 4.55 | 4.55 | 4,102,210 |
Aug 29, 2023 | 3.90 | 4.09 | 3.81 | 4.02 | 4.02 | 1,130,880 |
Aug 28, 2023 | 3.99 | 3.99 | 3.84 | 3.90 | 3.90 | 709,280 |
Aug 25, 2023 | 3.93 | 3.99 | 3.84 | 3.90 | 3.90 | 850,050 |
Aug 24, 2023 | 4.12 | 4.14 | 3.88 | 3.90 | 3.90 | 1,001,880 |
Aug 23, 2023 | 4.00 | 4.25 | 3.92 | 4.18 | 4.18 | 799,470 |
Aug 22, 2023 | 4.21 | 4.22 | 3.98 | 4.02 | 4.02 | 1,211,250 |
Aug 21, 2023 | 4.50 | 4.67 | 4.12 | 4.15 | 4.15 | 1,953,500 |
Aug 18, 2023 | 4.10 | 4.62 | 4.01 | 4.62 | 4.62 | 3,951,020 |
Aug 17, 2023 | 3.89 | 4.29 | 3.83 | 4.12 | 4.12 | 2,093,570 |
Aug 16, 2023 | 3.86 | 4.07 | 3.81 | 3.84 | 3.84 | 1,128,520 |
Aug 15, 2023 | 3.94 | 3.96 | 3.81 | 3.85 | 3.85 | 1,010,320 |
Aug 14, 2023 | 4.00 | 4.00 | 3.80 | 3.98 | 3.98 | 1,058,780 |
Aug 11, 2023 | 4.23 | 4.39 | 3.90 | 4.03 | 4.03 | 2,116,730 |
Aug 10, 2023 | 4.54 | 4.60 | 4.19 | 4.31 | 4.31 | 2,188,380 |
Aug 9, 2023 | 4.77 | 4.80 | 4.36 | 4.68 | 4.68 | 2,918,800 |
Aug 8, 2023 | 4.38 | 4.77 | 4.30 | 4.69 | 4.69 | 3,078,770 |
Aug 7, 2023 | 4.50 | 4.50 | 4.05 | 4.38 | 4.38 | 1,457,820 |
Aug 4, 2023 | 4.63 | 4.70 | 4.43 | 4.47 | 4.47 | 1,417,070 |
Aug 3, 2023 | 4.40 | 4.89 | 4.30 | 4.63 | 4.63 | 2,495,100 |
Aug 2, 2023 | 4.61 | 4.69 | 4.40 | 4.42 | 4.42 | 2,285,410 |
Aug 1, 2023 | 4.85 | 4.86 | 4.61 | 4.72 | 4.72 | 2,419,240 |
Jul 31, 2023 | 5.30 | 5.30 | 4.67 | 4.93 | 4.93 | 5,917,880 |
Jul 28, 2023 | 4.30 | 4.77 | 4.11 | 4.75 | 4.75 | 5,355,690 |
Jul 27, 2023 | 4.20 | 4.44 | 4.03 | 4.10 | 4.10 | 4,196,650 |
Jul 26, 2023 | 4.00 | 4.32 | 3.88 | 4.02 | 4.02 | 4,903,980 |
Jul 25, 2023 | 3.84 | 3.95 | 3.80 | 3.89 | 3.89 | 1,557,920 |
Jul 24, 2023 | 3.92 | 4.09 | 3.82 | 3.95 | 3.95 | 1,868,710 |
Jul 21, 2023 | 3.95 | 4.10 | 3.77 | 3.87 | 3.87 | 2,015,570 |
Jul 20, 2023 | 4.28 | 4.28 | 3.77 | 3.90 | 3.90 | 2,725,580 |
Jul 19, 2023 | 3.93 | 4.50 | 3.91 | 4.18 | 4.18 | 4,926,760 |
Jul 18, 2023 | 3.79 | 3.98 | 3.62 | 3.90 | 3.90 | 3,054,400 |
Jul 17, 2023 | 4.02 | 4.04 | 3.46 | 3.74 | 3.74 | 7,582,730 |
Jul 14, 2023 | 5.42 | 5.42 | 3.83 | 3.84 | 3.84 | 18,413,310 |
Jul 13, 2023 | 5.60 | 6.80 | 5.40 | 6.50 | 6.50 | 6,184,990 |
Jul 12, 2023 | 5.78 | 6.20 | 5.20 | 5.63 | 5.63 | 3,645,320 |
Jul 11, 2023 | 4.74 | 5.97 | 4.74 | 5.52 | 5.52 | 6,551,600 |
Jul 10, 2023 | 4.75 | 4.87 | 4.31 | 4.80 | 4.80 | 2,563,580 |
Jul 7, 2023 | 4.27 | 5.14 | 4.02 | 4.76 | 4.76 | 5,174,610 |
Jul 6, 2023 | 4.44 | 4.60 | 4.11 | 4.25 | 4.25 | 2,599,410 |
Jul 5, 2023 | 5.66 | 5.80 | 4.49 | 4.59 | 4.59 | 4,520,030 |
Jul 3, 2023 | 4.01 | 6.33 | 4.00 | 5.90 | 5.90 | 8,770,350 |
Jun 30, 2023 | 4.28 | 4.30 | 3.84 | 3.88 | 3.88 | 2,928,620 |
Jun 29, 2023 | 4.40 | 4.58 | 4.30 | 4.38 | 4.38 | 1,127,620 |
Related Tickers
ACB Aurora Cannabis Inc.
4.6200
-2.33%
TLRY Tilray Brands, Inc.
1.6600
-4.05%
CRON Cronos Group Inc.
2.3300
-0.43%
CURLF Curaleaf Holdings, Inc.
3.8500
-9.84%
TCNNF Trulieve Cannabis Corp.
9.23
-12.10%
TLRY.TO Tilray Brands, Inc.
2.2700
-3.81%
GTBIF Green Thumb Industries Inc.
11.99
-6.11%
ACB.TO Aurora Cannabis Inc.
6.32
-2.77%
OGI Organigram Holdings Inc.
1.5400
-3.75%
CRLBF Cresco Labs Inc.
1.5800
-11.73%