Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $1.49 | $1.63 | $1.14 | $1.38 | 19M |
Jun 1, 2025 | 0.99 | 1.80 | 0.62 | 1.48 | 117M |
May 1, 2025 | 1.46 | 1.64 | 0.88 | 0.97 | 7.8M |
Apr 1, 2025 | 1.88 | 2.02 | 0.89 | 1.46 | 3.6M |
Mar 1, 2025 | 7.50 | 7.95 | 1.50 | 1.84 | 47M |
Feb 1, 2025 | 6.80 | 8.40 | 5.65 | 7.68 | 1.5M |
Jan 1, 2025 | 9.70 | 10.50 | 6.26 | 7.01 | 514K |
Dec 1, 2024 | 6.74 | 9.63 | 6.20 | 9.63 | 373K |
Nov 1, 2024 | 5.77 | 6.90 | 4.10 | 6.50 | 219K |
Oct 1, 2024 | 5.22 | 6.95 | 4.90 | 6.06 | 194K |
Sep 1, 2024 | 8.20 | 29.80 | 4.41 | 5.10 | 15M |
Aug 1, 2024 | 9.20 | 10.90 | 6.50 | 8.54 | 315K |
Jul 1, 2024 | 10.00 | 12.90 | 8.70 | 9.28 | 168K |
Jun 1, 2024 | 10.60 | 12.50 | 8.93 | 10.40 | 74K |
May 1, 2024 | 10.50 | 17.90 | 9.30 | 10.20 | 315K |
Apr 1, 2024 | 11.10 | 11.90 | 8.40 | 10.20 | 94K |
Mar 1, 2024 | 11.10 | 15.00 | 9.20 | 9.90 | 137K |
Feb 1, 2024 | 10.90 | 13.50 | 9.61 | 11.10 | 699K |
Jan 1, 2024 | 13.10 | 13.10 | 9.88 | 11.10 | 106K |
Dec 1, 2023 | 11.60 | 13.80 | 9.00 | 12.90 | 52K |
Nov 1, 2023 | 16.40 | 16.50 | 9.00 | 12.80 | 126K |
Oct 1, 2023 | 13.70 | 20.60 | 12.10 | 16.30 | 220K |
Sep 1, 2023 | 16.60 | 26.00 | 11.90 | 13.30 | 209K |
Aug 1, 2023 | 30.00 | 35.90 | 16.20 | 16.80 | 128K |
Jul 1, 2023 | 33.10 | 63.00 | 28.00 | 30.50 | 485K |
Jun 1, 2023 | 36.80 | 82.20 | 30.30 | 32.30 | 975K |
May 1, 2023 | 19.00 | 53.00 | 17.00 | 36.00 | 164K |
Apr 1, 2023 | 27.00 | 29.20 | 18.10 | 19.40 | 34K |
Mar 1, 2023 | 28.00 | 36.00 | 22.20 | 35.00 | 13K |
Feb 1, 2023 | 27.00 | 52.00 | 26.00 | 28.50 | 93K |
Jan 1, 2023 | 26.50 | 30.00 | 24.70 | 26.70 | 8.5K |
Dec 1, 2022 | 30.00 | 31.30 | 20.00 | 22.90 | 11K |
Nov 1, 2022 | 30.40 | 33.00 | 24.00 | 25.20 | 13K |
Oct 1, 2022 | 31.00 | 37.20 | 27.00 | 30.80 | 26K |
Sep 1, 2022 | 47.50 | 49.80 | 26.00 | 27.70 | 35K |
Aug 1, 2022 | 67.00 | 89.00 | 46.00 | 47.90 | 39K |
Jul 1, 2022 | 68.00 | 74.20 | 58.00 | 67.50 | 5.6K |
Jun 1, 2022 | 70.00 | 96.00 | 57.90 | 69.00 | 15K |
May 1, 2022 | 93.80 | 97.10 | 64.40 | 68.00 | 10K |
Apr 1, 2022 | 97.70 | 149.00 | 87.00 | 93.90 | 33K |
Mar 1, 2022 | 109.00 | 127.00 | 79.00 | 95.80 | 38K |
Feb 1, 2022 | 125.00 | 125.00 | 76.00 | 109.00 | 18K |
Jan 1, 2022 | 179.00 | 188.00 | 100.00 | 119.00 | 13K |
Dec 1, 2021 | 185.00 | 206.00 | 19.00 | 179.00 | 17K |
Nov 1, 2021 | 27.80 | 214.00 | 19.90 | 186.00 | 314K |
Oct 1, 2021 | 25.90 | 31.00 | 25.00 | 27.70 | 189K |
Sep 1, 2021 | 29.80 | 31.70 | 25.50 | 25.80 | 257K |
Aug 1, 2021 | 39.50 | 40.80 | 28.80 | 29.60 | 385K |
Jul 1, 2021 | 27.90 | 48.30 | 27.00 | 38.80 | 781K |
Jun 1, 2021 | 26.40 | 32.50 | 24.70 | 28.20 | 328K |