Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $1.50 | $1.88 | $1.11 | $1.12 | 50M |
Jun 1, 2025 | 1.97 | 1.97 | 1.26 | 1.31 | 3.0M |
May 1, 2025 | 1.96 | 2.00 | 1.81 | 1.89 | 407K |
Apr 1, 2025 | 2.25 | 2.28 | 1.68 | 1.97 | 4.0M |
Mar 1, 2025 | 2.32 | 2.41 | 2.10 | 2.15 | 645K |
Feb 1, 2025 | 2.32 | 2.60 | 2.16 | 2.31 | 683K |
Jan 1, 2025 | 2.81 | 3.68 | 2.03 | 2.33 | 12M |
Dec 1, 2024 | 3.40 | 3.55 | 2.65 | 2.70 | 1.1M |
Nov 1, 2024 | 3.71 | 3.87 | 3.21 | 3.35 | 722K |
Oct 1, 2024 | 3.99 | 4.87 | 3.50 | 3.67 | 4.9M |
Sep 1, 2024 | 3.50 | 4.31 | 3.39 | 3.97 | 1.8M |
Aug 1, 2024 | 4.21 | 5.40 | 2.95 | 3.50 | 2.3M |
Jul 1, 2024 | 2.58 | 14.83 | 1.83 | 4.21 | 159M |
Jun 1, 2024 | 5.29 | 5.47 | 2.50 | 2.58 | 2.8M |
May 1, 2024 | 6.40 | 7.04 | 5.04 | 5.04 | 386K |
Apr 1, 2024 | 9.60 | 14.92 | 5.93 | 6.24 | 10M |
Mar 1, 2024 | 11.75 | 13.20 | 9.12 | 9.60 | 140K |
Feb 1, 2024 | 10.90 | 12.46 | 9.48 | 11.66 | 114K |
Jan 1, 2024 | 16.32 | 19.20 | 8.89 | 10.72 | 4.4M |
Dec 1, 2023 | 12.16 | 14.24 | 8.37 | 12.12 | 1.2M |
Nov 1, 2023 | 7.52 | 32.00 | 6.08 | 15.68 | 6.2M |
Oct 1, 2023 | 8.88 | 9.55 | 7.46 | 7.70 | 79K |
Sep 1, 2023 | 7.68 | 8.96 | 7.00 | 8.92 | 106K |
Aug 1, 2023 | 10.09 | 10.32 | 6.73 | 7.20 | 312K |
Jul 1, 2023 | 11.31 | 11.86 | 9.62 | 10.10 | 128K |
Jun 1, 2023 | 11.36 | 12.24 | 10.26 | 11.26 | 183K |
May 1, 2023 | 26.24 | 67.20 | 10.40 | 11.51 | 3.4M |
Apr 1, 2023 | 30.40 | 33.88 | 19.52 | 24.64 | 54K |
Mar 1, 2023 | 47.36 | 51.36 | 28.00 | 31.52 | 38K |
Feb 1, 2023 | 103.20 | 115.18 | 47.20 | 48.48 | 68K |
Jan 1, 2023 | 115.20 | 129.58 | 104.62 | 105.86 | 7.7K |
Dec 1, 2022 | 137.52 | 165.60 | 93.60 | 108.48 | 12K |
Nov 1, 2022 | 163.20 | 174.94 | 132.00 | 134.66 | 4.5K |
Oct 1, 2022 | 104.18 | 173.98 | 103.99 | 163.66 | 7.5K |
Sep 1, 2022 | 189.60 | 192.94 | 103.99 | 104.81 | 8.2K |
Aug 1, 2022 | 208.80 | 228.00 | 182.21 | 186.72 | 11K |
Jul 1, 2022 | 142.08 | 239.98 | 121.58 | 210.10 | 25K |
Jun 1, 2022 | 134.54 | 161.88 | 120.24 | 144.00 | 20K |
May 1, 2022 | 124.80 | 146.33 | 91.20 | 138.14 | 12K |
Apr 1, 2022 | 172.80 | 192.00 | 117.60 | 126.91 | 12K |
Mar 1, 2022 | 172.80 | 187.20 | 149.83 | 175.18 | 14K |
Feb 1, 2022 | 148.15 | 180.00 | 144.24 | 172.80 | 12K |
Jan 1, 2022 | 160.80 | 218.40 | 139.20 | 147.95 | 81K |
Dec 1, 2021 | 204.00 | 223.20 | 158.40 | 158.47 | 37K |
Nov 1, 2021 | 240.00 | 249.60 | 199.25 | 210.22 | 47K |
Oct 1, 2021 | 254.40 | 268.80 | 218.42 | 242.40 | 36K |
Sep 1, 2021 | 247.80 | 295.20 | 232.18 | 254.40 | 381K |
Aug 1, 2021 | 230.98 | 266.40 | 204.00 | 252.00 | 80K |
Jul 1, 2021 | 264.79 | 316.80 | 222.62 | 228.72 | 45K |
Jun 1, 2021 | 242.40 | 321.60 | 242.40 | 266.40 | 55K |