Arrival (ARVL) Exchange: NASDAQ

Data as of March 28, 2024

$0.20 ($-0.22) -52.38%

Arrival - Daily Information
Click for more stock information on Arrival.
Daily Information Data
Date March 28, 2024
Open $0.20
Previous Close $0.20
High $0.21
Low $0.20
Adjusted Open $0.20
Previous Adjusted Close $0.20
Adjusted High $0.21
Adjusted Low $0.20

About Arrival (ARVL)

Arrival was founded in 2015 with a mission to make air clean by replacing all vehicles with affordable electric solutions - produced by local Microfactories. Six years and over 2,000 people later, we are driving the transition to EVs globally by creating products that are zero-emission, more desirable, more sustainable and more equitable than ever before. Our in-house technologies enable our radical new method of design and production using rapidly-scalable, local Microfactories around the world. This method facilitates cities and governments in achieving their sustainability goals whilst also supercharging their communities. We are a technology company, a product company, a supply chain company, an automotive company, a mobility company, a fintech company and a service company - all rolled into one with a shared goal of true sustainability. This vertically integrated business model is how we can have the radical impact our world needs today. Arrival is a joint stock company governed by Luxembourg law.

Historical Stock Data for Arrival (ARVL)

Date Open High Low Close Adj.Close Volume
2024-03-26 $0.20 $0.21 $0.20 $0.20 $0.20 6,793
2024-03-25 $0.16 $0.46 $0.16 $0.42 $0.42 152,048
2024-03-22 $0.16 $0.26 $0.16 $0.24 $0.24 32,878
2024-03-21 $0.28 $0.30 $0.16 $0.23 $0.23 7,976
2024-03-20 $0.16 $0.21 $0.16 $0.21 $0.21 2,712
2024-03-19 $0.16 $0.25 $0.16 $0.21 $0.21 9,876
2024-03-18 $0.16 $0.30 $0.16 $0.20 $0.20 7,177
2024-03-15 $0.21 $0.31 $0.16 $0.30 $0.30 38,330
2024-03-14 $0.15 $0.28 $0.15 $0.23 $0.23 9,848
2024-03-13 $0.15 $0.30 $0.15 $0.23 $0.23 9,848
2024-03-12 $0.30 $0.48 $0.30 $0.30 $0.30 19,721
2024-03-11 $0.24 $0.35 $0.20 $0.30 $0.30 19,721
2024-03-08 $0.22 $0.35 $0.16 $0.20 $0.20 60,699
2024-03-07 $0.26 $0.40 $0.20 $0.22 $0.22 20,026
2024-03-06 $0.20 $0.40 $0.20 $0.25 $0.25 18,438
2024-03-05 $0.17 $0.30 $0.17 $0.30 $0.30 10,300
2024-03-04 $0.16 $0.22 $0.16 $0.22 $0.22 10,585
2024-03-01 $0.16 $0.26 $0.16 $0.26 $0.26 9,839
2024-02-29 $0.16 $0.45 $0.16 $0.25 $0.25 23,299
2024-02-28 $0.21 $0.32 $0.16 $0.32 $0.32 10,380
2024-02-27 $0.20 $0.45 $0.20 $0.28 $0.28 24,693
2024-02-26 $0.06 $0.84 $0.06 $0.62 $0.62 37,169
2024-02-23 $0.06 $0.85 $0.06 $0.85 $0.85 74,119
2024-02-22 $0.06 $0.25 $0.06 $0.14 $0.14 15,627
2024-02-21 $0.01 $0.20 $0.01 $0.15 $0.15 8,797
2024-02-20 $0.15 $0.23 $0.15 $0.21 $0.21 72,141
2024-02-16 $0.15 $0.19 $0.15 $0.19 $0.19 11,392
2024-02-15 $0.14 $0.20 $0.14 $0.20 $0.20 22,962
2024-02-14 $0.10 $0.22 $0.10 $0.14 $0.14 20,691
2024-02-13 $0.00 $0.29 $0.00 $0.13 $0.13 18,078
2024-02-12 $0.07 $0.27 $0.07 $0.15 $0.15 13,365
2024-02-09 $0.18 $0.28 $0.18 $0.19 $0.19 61,832
2024-02-08 $0.15 $0.28 $0.15 $0.24 $0.24 14,034
2024-02-07 $0.11 $0.28 $0.11 $0.25 $0.25 47,890
2024-02-06 $0.05 $0.30 $0.05 $0.15 $0.15 120,560
2024-02-05 $0.15 $0.30 $0.05 $0.15 $0.15 155,134
2024-02-02 $0.30 $0.30 $0.05 $0.15 $0.15 163,041
2024-02-01 $0.30 $0.30 $0.28 $0.30 $0.30 122,999
2024-01-31 $0.39 $0.39 $0.01 $0.30 $0.30 611,225
2024-01-30 $0.38 $0.56 $0.30 $0.45 $0.45 549,368
2024-01-29 $0.59 $0.68 $0.48 $0.49 $0.49 2,474,745
2024-01-26 $0.75 $0.75 $0.70 $0.74 $0.74 189,238
2024-01-25 $0.73 $0.74 $0.70 $0.70 $0.70 148,246
2024-01-24 $0.81 $0.85 $0.71 $0.72 $0.72 507,302
2024-01-23 $0.95 $0.97 $0.82 $0.83 $0.83 486,021
2024-01-22 $1.13 $1.14 $0.90 $0.92 $0.92 755,212
2024-01-19 $1.11 $1.15 $1.06 $1.14 $1.14 149,226
2024-01-18 $1.06 $1.10 $1.05 $1.10 $1.10 100,042
2024-01-17 $1.01 $1.05 $1.00 $1.04 $1.04 62,576
2024-01-16 $1.05 $1.09 $1.01 $1.04 $1.04 97,030
2024-01-12 $1.06 $1.11 $1.03 $1.07 $1.07 98,520
2024-01-11 $1.03 $1.07 $0.97 $1.05 $1.05 125,755
2024-01-10 $1.08 $1.11 $1.03 $1.06 $1.06 107,688
2024-01-09 $1.11 $1.11 $1.07 $1.07 $1.07 85,935
2024-01-08 $1.15 $1.16 $1.08 $1.10 $1.10 74,678
2024-01-05 $1.10 $1.16 $1.09 $1.13 $1.13 78,326
2024-01-04 $1.10 $1.18 $1.09 $1.12 $1.12 96,292
2024-01-03 $1.11 $1.17 $1.07 $1.07 $1.07 203,176
2024-01-02 $1.24 $1.24 $1.13 $1.19 $1.19 152,434
2023-12-29 $1.21 $1.27 $1.12 $1.14 $1.14 167,048
2023-12-28 $1.22 $1.26 $1.20 $1.21 $1.21 101,227
2023-12-27 $1.26 $1.27 $1.21 $1.23 $1.23 105,090
2023-12-26 $1.22 $1.28 $1.20 $1.24 $1.24 133,432
2023-12-22 $1.25 $1.26 $1.18 $1.22 $1.22 102,504
2023-12-21 $1.22 $1.26 $1.18 $1.20 $1.20 124,844
2023-12-20 $1.21 $1.27 $1.18 $1.18 $1.18 174,946
2023-12-19 $1.27 $1.34 $1.22 $1.24 $1.24 144,771
2023-12-18 $1.27 $1.31 $1.21 $1.23 $1.23 88,443
2023-12-15 $1.29 $1.40 $1.23 $1.29 $1.29 170,406
2023-12-14 $1.26 $1.36 $1.25 $1.29 $1.29 150,124
2023-12-13 $1.17 $1.28 $1.15 $1.26 $1.26 60,096
2023-12-12 $1.25 $1.25 $1.15 $1.16 $1.16 91,799
2023-12-11 $1.22 $1.27 $1.18 $1.19 $1.19 129,002
2023-12-08 $1.29 $1.31 $1.25 $1.26 $1.26 47,675
2023-12-07 $1.33 $1.33 $1.25 $1.27 $1.27 79,000
2023-12-06 $1.30 $1.37 $1.30 $1.31 $1.31 97,576
2023-12-05 $1.30 $1.34 $1.28 $1.32 $1.32 72,124
2023-12-04 $1.25 $1.36 $1.23 $1.32 $1.32 96,373
2023-12-01 $1.22 $1.35 $1.17 $1.31 $1.31 286,957
2023-11-30 $1.32 $1.32 $1.16 $1.20 $1.20 92,552
2023-11-29 $1.22 $1.27 $1.16 $1.18 $1.18 172,976
2023-11-28 $1.19 $1.37 $1.12 $1.15 $1.15 463,880
2023-11-27 $1.24 $1.24 $1.09 $1.11 $1.11 138,897
2023-11-24 $1.26 $1.28 $1.15 $1.18 $1.18 87,472
2023-11-22 $1.36 $1.36 $1.25 $1.27 $1.27 89,436
2023-11-21 $1.46 $1.47 $1.27 $1.29 $1.29 181,550
2023-11-20 $1.31 $1.55 $1.27 $1.48 $1.48 429,292
2023-11-17 $1.12 $1.36 $1.09 $1.32 $1.32 436,676
2023-11-16 $1.22 $1.22 $1.09 $1.09 $1.09 104,391
2023-11-15 $1.01 $1.27 $1.01 $1.22 $1.22 404,895
2023-11-14 $1.02 $1.08 $1.01 $1.03 $1.03 159,169
2023-11-13 $1.07 $1.14 $0.92 $0.92 $0.92 316,525
2023-11-10 $1.03 $1.07 $1.03 $1.07 $1.07 38,197
2023-11-09 $1.10 $1.11 $1.05 $1.09 $1.09 58,655
2023-11-08 $1.08 $1.15 $1.05 $1.06 $1.06 146,681
2023-11-07 $1.12 $1.16 $1.05 $1.09 $1.09 128,569
2023-11-06 $1.29 $1.36 $1.15 $1.16 $1.16 221,992
2023-11-03 $1.06 $1.47 $1.04 $1.30 $1.30 499,620
2023-11-02 $0.96 $1.07 $0.96 $1.05 $1.05 233,099
2023-11-01 $0.96 $0.97 $0.93 $0.94 $0.94 66,374
2023-10-31 $0.92 $0.98 $0.92 $0.96 $0.96 48,898
2023-10-30 $0.95 $1.00 $0.94 $0.94 $0.94 99,289
2023-10-27 $1.01 $1.02 $0.95 $0.97 $0.97 110,656
2023-10-26 $0.99 $1.01 $0.98 $0.99 $0.99 64,270
2023-10-25 $1.03 $1.05 $0.91 $0.98 $0.98 146,346
2023-10-24 $1.03 $1.07 $0.98 $1.03 $1.03 163,889
2023-10-23 $1.02 $1.05 $1.00 $1.01 $1.01 103,683
2023-10-20 $1.07 $1.10 $1.00 $1.02 $1.02 183,974
2023-10-19 $1.06 $1.11 $1.04 $1.07 $1.07 124,276
2023-10-18 $1.10 $1.12 $1.07 $1.08 $1.08 50,355
2023-10-17 $1.11 $1.15 $1.09 $1.12 $1.12 67,260
2023-10-16 $1.13 $1.13 $1.07 $1.09 $1.09 103,320
2023-10-13 $1.02 $1.14 $1.02 $1.11 $1.11 242,831
2023-10-12 $1.14 $1.14 $1.05 $1.05 $1.05 125,060
2023-10-11 $1.15 $1.20 $1.09 $1.09 $1.09 181,607
2023-10-10 $1.03 $1.17 $1.03 $1.16 $1.16 220,030
2023-10-09 $1.05 $1.09 $1.04 $1.05 $1.05 100,305
2023-10-06 $1.01 $1.08 $1.00 $1.08 $1.08 77,039
2023-10-05 $1.11 $1.11 $1.00 $1.04 $1.04 202,969
2023-10-04 $1.15 $1.15 $1.06 $1.09 $1.09 94,951
2023-10-03 $1.16 $1.17 $1.05 $1.10 $1.10 253,427
2023-10-02 $1.18 $1.19 $1.16 $1.17 $1.17 110,173
2023-09-29 $1.19 $1.20 $1.14 $1.19 $1.19 97,631
2023-09-28 $1.22 $1.23 $1.14 $1.15 $1.15 212,884
2023-09-27 $1.18 $1.22 $1.15 $1.20 $1.20 162,995
2023-09-26 $1.20 $1.24 $1.13 $1.15 $1.15 240,604
2023-09-25 $1.18 $1.24 $1.16 $1.22 $1.22 97,328
2023-09-22 $1.18 $1.23 $1.18 $1.18 $1.18 163,477
2023-09-21 $1.32 $1.33 $1.15 $1.15 $1.15 485,880
2023-09-20 $1.44 $1.45 $1.30 $1.30 $1.30 288,725
2023-09-19 $1.45 $1.49 $1.40 $1.40 $1.40 304,142
2023-09-18 $1.52 $1.55 $1.45 $1.49 $1.49 289,741
2023-09-15 $1.61 $1.61 $1.49 $1.50 $1.50 328,644
2023-09-14 $1.55 $1.67 $1.55 $1.63 $1.63 143,798
2023-09-13 $1.55 $1.59 $1.52 $1.53 $1.53 80,524
2023-09-12 $1.54 $1.60 $1.52 $1.55 $1.55 79,197
2023-09-11 $1.50 $1.57 $1.49 $1.53 $1.53 209,083
2023-09-08 $1.51 $1.54 $1.50 $1.50 $1.50 86,838
2023-09-07 $1.51 $1.57 $1.47 $1.51 $1.51 219,906
2023-09-06 $1.60 $1.60 $1.50 $1.53 $1.53 234,778
2023-09-05 $1.60 $1.67 $1.58 $1.58 $1.58 124,175
2023-09-01 $1.65 $1.66 $1.58 $1.60 $1.60 163,771
2023-08-31 $1.62 $1.65 $1.59 $1.59 $1.59 145,071
2023-08-30 $1.65 $1.69 $1.59 $1.64 $1.64 183,558
2023-08-29 $1.65 $1.71 $1.59 $1.66 $1.66 157,752
2023-08-28 $1.62 $1.66 $1.61 $1.65 $1.65 112,189
2023-08-25 $1.59 $1.63 $1.58 $1.58 $1.58 183,631
2023-08-24 $1.72 $1.72 $1.54 $1.58 $1.58 389,151
2023-08-23 $1.75 $1.75 $1.68 $1.72 $1.72 109,852
2023-08-22 $1.75 $1.79 $1.67 $1.67 $1.67 223,376
2023-08-21 $1.69 $1.77 $1.69 $1.75 $1.75 151,381
2023-08-18 $1.68 $1.75 $1.65 $1.71 $1.71 134,581
2023-08-17 $1.73 $1.75 $1.68 $1.72 $1.72 218,223
2023-08-16 $1.80 $1.83 $1.68 $1.73 $1.73 344,186
2023-08-15 $1.87 $1.92 $1.79 $1.83 $1.83 355,504
2023-08-14 $1.95 $1.97 $1.81 $1.91 $1.91 348,045
2023-08-11 $1.99 $2.10 $1.95 $2.00 $2.00 177,653
2023-08-10 $2.03 $2.08 $1.98 $2.00 $2.00 167,395
2023-08-09 $2.11 $2.11 $2.00 $2.04 $2.04 188,088
2023-08-08 $2.14 $2.14 $2.04 $2.14 $2.14 262,247
2023-08-07 $2.17 $2.25 $2.05 $2.21 $2.21 255,729
2023-08-04 $2.27 $2.31 $2.16 $2.16 $2.16 191,017
2023-08-03 $2.16 $2.31 $2.15 $2.30 $2.30 203,220
2023-08-02 $2.30 $2.32 $2.12 $2.20 $2.20 343,433
2023-08-01 $2.31 $2.37 $2.22 $2.37 $2.37 253,397
2023-07-31 $2.25 $2.36 $2.15 $2.31 $2.31 699,136
2023-07-28 $2.00 $2.24 $1.98 $2.23 $2.23 539,239
2023-07-27 $1.97 $2.25 $1.96 $1.96 $1.96 1,264,897
2023-07-26 $1.94 $2.00 $1.90 $2.00 $2.00 379,041
2023-07-25 $1.99 $1.99 $1.92 $1.92 $1.92 282,751
2023-07-24 $2.00 $2.02 $1.92 $1.98 $1.98 344,295
2023-07-21 $2.09 $2.11 $1.96 $2.00 $2.00 383,381
2023-07-20 $2.15 $2.20 $2.04 $2.08 $2.08 444,495
2023-07-19 $2.04 $2.23 $2.04 $2.12 $2.12 802,703
2023-07-18 $1.97 $2.09 $1.97 $2.01 $2.01 562,470
2023-07-17 $1.97 $2.10 $1.92 $1.99 $1.99 393,264
2023-07-14 $2.01 $2.08 $1.91 $1.94 $1.94 513,587
2023-07-13 $1.95 $2.04 $1.94 $2.02 $2.02 652,415
2023-07-12 $1.98 $2.07 $1.93 $1.93 $1.93 605,480
2023-07-11 $2.00 $2.04 $1.84 $1.91 $1.91 776,574
2023-07-10 $2.04 $2.07 $1.88 $1.93 $1.93 1,782,494
2023-07-07 $2.12 $2.27 $1.95 $1.99 $1.99 1,229,350
2023-07-06 $2.32 $2.32 $2.11 $2.13 $2.13 686,562
2023-07-05 $2.68 $2.76 $2.25 $2.38 $2.38 1,154,855
2023-07-03 $2.60 $2.80 $2.60 $2.77 $2.77 253,346
2023-06-30 $2.70 $2.82 $2.54 $2.58 $2.58 372,691
2023-06-29 $2.64 $2.85 $2.62 $2.64 $2.64 331,869
2023-06-28 $2.60 $2.79 $2.51 $2.64 $2.64 487,925
2023-06-27 $2.27 $2.81 $2.23 $2.64 $2.64 1,138,059
2023-06-26 $2.27 $2.31 $2.15 $2.27 $2.27 258,390
2023-06-23 $2.14 $2.35 $2.13 $2.14 $2.14 449,024
2023-06-22 $2.22 $2.22 $2.08 $2.16 $2.16 303,167
2023-06-21 $2.30 $2.41 $2.18 $2.22 $2.22 451,427
2023-06-20 $2.40 $2.47 $2.24 $2.34 $2.34 498,912
2023-06-16 $2.58 $2.88 $2.37 $2.41 $2.41 1,642,499
2023-06-15 $2.40 $2.50 $2.35 $2.43 $2.43 530,001
2023-06-14 $2.56 $2.64 $2.39 $2.40 $2.40 583,074
2023-06-13 $2.50 $2.89 $2.50 $2.58 $2.58 836,376
2023-06-12 $2.70 $2.73 $2.47 $2.50 $2.50 434,419
2023-06-09 $2.66 $2.80 $2.59 $2.66 $2.66 464,031
2023-06-08 $3.03 $3.10 $2.59 $2.68 $2.68 603,911
2023-06-07 $3.26 $3.27 $2.95 $2.97 $2.97 592,677
2023-06-06 $3.51 $3.51 $3.09 $3.29 $3.29 582,225
2023-06-05 $3.70 $3.85 $3.42 $3.50 $3.50 420,623
2023-06-02 $3.79 $3.93 $3.52 $3.75 $3.75 475,898
2023-06-01 $3.79 $3.84 $3.53 $3.72 $3.72 317,870
2023-05-31 $4.06 $4.10 $3.68 $3.75 $3.75 478,437
2023-05-30 $3.87 $4.49 $3.85 $3.91 $3.91 1,601,125
2023-05-26 $3.46 $4.02 $3.20 $3.80 $3.80 1,152,862
2023-05-25 $3.93 $4.15 $3.36 $3.43 $3.43 1,042,387
2023-05-24 $3.47 $4.31 $3.44 $3.65 $3.65 2,543,475
2023-05-23 $3.40 $4.40 $3.12 $3.56 $3.56 2,740,546
2023-05-22 $2.50 $3.62 $2.43 $3.45 $3.45 1,932,850
2023-05-19 $2.30 $2.69 $2.29 $2.54 $2.54 779,041
2023-05-18 $2.23 $2.38 $2.21 $2.29 $2.29 479,916
2023-05-17 $2.08 $2.24 $2.04 $2.21 $2.21 292,663
2023-05-16 $2.05 $2.16 $2.00 $2.05 $2.05 249,351
2023-05-15 $2.15 $2.21 $2.00 $2.21 $2.21 268,114
2023-05-12 $2.23 $2.26 $2.01 $2.04 $2.04 271,518
2023-05-11 $2.26 $2.32 $2.13 $2.18 $2.18 332,045
2023-05-10 $2.26 $2.55 $2.23 $2.26 $2.26 665,209
2023-05-09 $2.35 $2.40 $2.21 $2.24 $2.24 497,411
2023-05-08 $1.92 $2.50 $1.92 $2.44 $2.44 1,544,308
2023-05-05 $1.67 $1.94 $1.67 $1.91 $1.91 483,132
2023-05-04 $1.79 $1.80 $1.62 $1.71 $1.71 517,236
2023-05-03 $1.85 $1.95 $1.78 $1.78 $1.78 551,183
2023-05-02 $1.87 $2.00 $1.86 $1.89 $1.89 435,716
2023-05-01 $2.18 $2.25 $1.91 $1.92 $1.92 893,604
2023-04-28 $2.28 $2.42 $2.14 $2.14 $2.14 636,321
2023-04-27 $2.36 $2.44 $2.20 $2.23 $2.23 697,687
2023-04-26 $2.23 $2.55 $2.15 $2.39 $2.39 841,189
2023-04-25 $2.39 $2.50 $2.15 $2.15 $2.15 822,325
2023-04-24 $2.43 $2.67 $2.40 $2.44 $2.44 927,592
2023-04-21 $3.03 $3.03 $2.37 $2.39 $2.39 1,491,362
2023-04-20 $3.41 $3.50 $3.00 $3.00 $3.00 726,814
2023-04-19 $3.94 $3.96 $3.52 $3.52 $3.52 1,298,180
2023-04-18 $4.27 $4.29 $3.88 $4.00 $4.00 486,747
2023-04-17 $4.14 $4.26 $3.75 $4.20 $4.20 581,973
2023-04-14 $5.39 $5.40 $4.07 $4.07 $4.07 930,847
2023-04-13 $0.12 $0.12 $0.11 $0.11 $5.50 266,204
2023-04-12 $0.12 $0.12 $0.11 $0.12 $0.12 25,148,939
2023-04-11 $0.13 $0.14 $0.12 $0.12 $0.12 35,634,301
2023-04-10 $0.16 $0.19 $0.13 $0.14 $0.14 143,385,982
2023-04-06 $0.12 $0.13 $0.12 $0.12 $0.12 18,924,248
2023-04-05 $0.13 $0.13 $0.12 $0.12 $0.12 8,944,860
2023-04-04 $0.14 $0.14 $0.13 $0.13 $0.13 8,005,275
2023-04-03 $0.13 $0.14 $0.13 $0.14 $0.14 6,417,318
2023-03-31 $0.14 $0.14 $0.13 $0.13 $0.13 15,512,379
2023-03-30 $0.15 $0.15 $0.13 $0.14 $0.14 8,205,965
2023-03-29 $0.14 $0.14 $0.14 $0.14 $0.14 7,898,161
2023-03-28 $0.15 $0.15 $0.14 $0.14 $0.14 10,005,521
2023-03-27 $0.16 $0.16 $0.15 $0.15 $0.15 5,472,915
2023-03-24 $0.15 $0.15 $0.14 $0.15 $0.15 3,517,725
2023-03-23 $0.15 $0.16 $0.15 $0.15 $0.15 6,753,179
2023-03-22 $0.16 $0.17 $0.15 $0.15 $0.15 6,489,386
2023-03-21 $0.17 $0.17 $0.16 $0.16 $0.16 7,110,454
2023-03-20 $0.15 $0.17 $0.15 $0.16 $0.16 7,101,323
2023-03-17 $0.15 $0.16 $0.15 $0.15 $0.15 48,300,419
2023-03-16 $0.18 $0.19 $0.15 $0.16 $0.16 21,157,871
2023-03-15 $0.16 $0.17 $0.15 $0.16 $0.16 12,332,432
2023-03-14 $0.18 $0.19 $0.16 $0.16 $0.16 8,083,252
2023-03-13 $0.21 $0.21 $0.17 $0.18 $0.18 16,907,416
2023-03-10 $0.21 $0.22 $0.19 $0.21 $0.21 5,285,992
2023-03-09 $0.22 $0.23 $0.21 $0.21 $0.21 5,009,185
2023-03-08 $0.24 $0.24 $0.22 $0.22 $0.22 14,866,268
2023-03-07 $0.26 $0.26 $0.23 $0.24 $0.24 19,603,844
2023-03-06 $0.27 $0.27 $0.25 $0.25 $0.25 4,405,341
2023-03-03 $0.27 $0.27 $0.25 $0.27 $0.27 4,102,473
2023-03-02 $0.27 $0.28 $0.26 $0.26 $0.26 3,291,226
2023-03-01 $0.27 $0.28 $0.27 $0.27 $0.27 2,335,823
2023-02-28 $0.28 $0.28 $0.26 $0.27 $0.27 2,518,379
2023-02-27 $0.30 $0.31 $0.26 $0.28 $0.28 6,602,480
2023-02-24 $0.30 $0.31 $0.28 $0.29 $0.29 5,476,632
2023-02-23 $0.32 $0.33 $0.30 $0.30 $0.30 4,182,121
2023-02-22 $0.34 $0.36 $0.32 $0.32 $0.32 7,342,696
2023-02-21 $0.31 $0.37 $0.31 $0.35 $0.35 8,075,619
2023-02-17 $0.34 $0.34 $0.31 $0.33 $0.33 4,957,089
2023-02-16 $0.34 $0.36 $0.34 $0.35 $0.35 4,098,836
2023-02-15 $0.33 $0.36 $0.33 $0.35 $0.35 5,248,981
2023-02-14 $0.31 $0.37 $0.30 $0.34 $0.34 6,342,333
2023-02-13 $0.35 $0.35 $0.32 $0.33 $0.33 6,529,704
2023-02-10 $0.36 $0.38 $0.35 $0.35 $0.35 3,843,700
2023-02-09 $0.38 $0.39 $0.36 $0.38 $0.38 4,580,294
2023-02-08 $0.41 $0.41 $0.36 $0.38 $0.38 5,432,062
2023-02-07 $0.40 $0.40 $0.37 $0.39 $0.39 4,151,210
2023-02-06 $0.40 $0.40 $0.39 $0.40 $0.40 5,643,981
2023-02-03 $0.40 $0.41 $0.39 $0.39 $0.39 6,417,026
2023-02-02 $0.40 $0.44 $0.38 $0.40 $0.40 10,801,746
2023-02-01 $0.38 $0.38 $0.36 $0.38 $0.38 8,629,079
2023-01-31 $0.38 $0.40 $0.38 $0.40 $0.40 8,654,243
2023-01-30 $0.40 $0.43 $0.39 $0.39 $0.39 8,315,298
2023-01-27 $0.39 $0.42 $0.36 $0.41 $0.41 14,330,138
2023-01-26 $0.41 $0.43 $0.38 $0.39 $0.39 7,038,370
2023-01-25 $0.41 $0.42 $0.39 $0.39 $0.39 7,141,396
2023-01-24 $0.42 $0.46 $0.41 $0.42 $0.42 7,908,397
2023-01-23 $0.45 $0.48 $0.41 $0.43 $0.43 14,406,232
2023-01-20 $0.47 $0.50 $0.40 $0.46 $0.46 18,583,285
2023-01-19 $0.39 $0.44 $0.38 $0.42 $0.42 20,446,913
2023-01-18 $0.60 $0.60 $0.43 $0.45 $0.45 28,953,780
2023-01-17 $0.65 $0.65 $0.55 $0.61 $0.61 26,179,018
2023-01-13 $0.65 $0.94 $0.60 $0.63 $0.63 146,503,495
2023-01-12 $0.31 $0.60 $0.28 $0.54 $0.54 92,146,777
2023-01-11 $0.26 $0.31 $0.25 $0.27 $0.27 15,886,298
2023-01-10 $0.22 $0.26 $0.21 $0.25 $0.25 7,768,169
2023-01-09 $0.21 $0.22 $0.21 $0.21 $0.21 4,015,580
2023-01-06 $0.21 $0.22 $0.20 $0.20 $0.20 5,246,491
2023-01-05 $0.24 $0.24 $0.21 $0.21 $0.21 7,265,462
2023-01-04 $0.20 $0.23 $0.18 $0.23 $0.23 8,938,342
2023-01-03 $0.18 $0.20 $0.17 $0.18 $0.18 9,252,281
2022-12-30 $0.15 $0.17 $0.14 $0.16 $0.16 11,093,285
2022-12-29 $0.15 $0.16 $0.15 $0.15 $0.15 6,069,010
2022-12-28 $0.15 $0.16 $0.14 $0.15 $0.15 8,100,633
2022-12-27 $0.17 $0.17 $0.15 $0.15 $0.15 8,708,257
2022-12-23 $0.18 $0.18 $0.16 $0.16 $0.16 6,721,696
2022-12-22 $0.19 $0.20 $0.16 $0.18 $0.18 8,148,771
2022-12-21 $0.20 $0.21 $0.19 $0.19 $0.19 8,903,612
2022-12-20 $0.21 $0.21 $0.18 $0.20 $0.20 8,075,439
2022-12-19 $0.22 $0.22 $0.19 $0.19 $0.19 14,672,895
2022-12-16 $0.24 $0.25 $0.22 $0.22 $0.22 7,873,066
2022-12-15 $0.25 $0.25 $0.23 $0.25 $0.25 4,531,716
2022-12-14 $0.25 $0.26 $0.24 $0.26 $0.26 5,661,121
2022-12-13 $0.25 $0.28 $0.24 $0.25 $0.25 6,396,782
2022-12-12 $0.26 $0.26 $0.23 $0.25 $0.25 5,414,132
2022-12-09 $0.27 $0.27 $0.24 $0.25 $0.25 9,995,303
2022-12-08 $0.27 $0.28 $0.26 $0.27 $0.27 4,240,225
2022-12-07 $0.28 $0.29 $0.26 $0.27 $0.27 10,852,269
2022-12-06 $0.32 $0.35 $0.28 $0.29 $0.29 14,038,739
2022-12-05 $0.33 $0.35 $0.30 $0.31 $0.31 17,518,801
2022-12-02 $0.31 $0.34 $0.30 $0.33 $0.33 6,810,855
2022-12-01 $0.32 $0.35 $0.31 $0.33 $0.33 9,154,351
2022-11-30 $0.30 $0.32 $0.29 $0.32 $0.32 14,338,357
2022-11-29 $0.31 $0.32 $0.29 $0.30 $0.30 8,437,072
2022-11-28 $0.36 $0.38 $0.30 $0.31 $0.31 39,015,960
2022-11-25 $0.35 $0.40 $0.35 $0.36 $0.36 8,729,388
2022-11-23 $0.35 $0.36 $0.32 $0.33 $0.33 7,575,956
2022-11-22 $0.36 $0.36 $0.35 $0.35 $0.35 6,483,678
2022-11-21 $0.38 $0.39 $0.35 $0.35 $0.35 15,967,568
2022-11-18 $0.41 $0.42 $0.39 $0.39 $0.39 9,031,484
2022-11-17 $0.40 $0.42 $0.40 $0.41 $0.41 8,825,390
2022-11-16 $0.48 $0.49 $0.41 $0.41 $0.41 9,342,051
2022-11-15 $0.48 $0.51 $0.48 $0.49 $0.49 7,180,581
2022-11-14 $0.54 $0.54 $0.47 $0.48 $0.48 10,710,965
2022-11-11 $0.43 $0.58 $0.40 $0.53 $0.53 21,776,873
2022-11-10 $0.39 $0.41 $0.37 $0.39 $0.39 12,645,580
2022-11-09 $0.38 $0.40 $0.36 $0.36 $0.36 11,635,093
2022-11-08 $0.49 $0.49 $0.36 $0.38 $0.38 32,323,793
2022-11-07 $0.64 $0.65 $0.59 $0.59 $0.59 12,781,790
2022-11-04 $0.70 $0.70 $0.64 $0.65 $0.65 8,531,849
2022-11-03 $0.71 $0.73 $0.67 $0.69 $0.69 5,385,394
2022-11-02 $0.78 $0.80 $0.71 $0.72 $0.72 5,726,994
2022-11-01 $0.79 $0.81 $0.76 $0.79 $0.79 4,065,672
2022-10-31 $0.76 $0.81 $0.75 $0.77 $0.77 6,279,718
2022-10-28 $0.73 $0.77 $0.71 $0.76 $0.76 6,436,445
2022-10-27 $0.77 $0.78 $0.74 $0.75 $0.75 2,984,119
2022-10-26 $0.79 $0.84 $0.76 $0.77 $0.77 7,312,071
2022-10-25 $0.66 $0.84 $0.66 $0.82 $0.82 10,687,617
2022-10-24 $0.69 $0.69 $0.62 $0.68 $0.68 9,863,189
2022-10-21 $0.70 $0.71 $0.66 $0.69 $0.69 9,288,532
2022-10-20 $0.70 $0.77 $0.69 $0.72 $0.72 6,194,347
2022-10-19 $0.74 $0.76 $0.68 $0.70 $0.70 6,204,110
2022-10-18 $0.73 $0.75 $0.70 $0.74 $0.74 5,443,604
2022-10-17 $0.67 $0.72 $0.67 $0.70 $0.70 7,294,002
2022-10-14 $0.76 $0.78 $0.65 $0.66 $0.66 17,706,799
2022-10-13 $0.71 $0.75 $0.68 $0.74 $0.74 6,680,798
2022-10-12 $0.70 $0.74 $0.68 $0.74 $0.74 5,646,141
2022-10-11 $0.69 $0.71 $0.65 $0.70 $0.70 9,835,124
2022-10-10 $0.71 $0.72 $0.68 $0.69 $0.69 6,636,069
2022-10-07 $0.79 $0.79 $0.71 $0.73 $0.73 10,314,189
2022-10-06 $0.79 $0.80 $0.75 $0.80 $0.80 6,456,541
2022-10-05 $0.81 $0.82 $0.75 $0.77 $0.77 10,378,771
2022-10-04 $0.80 $0.83 $0.79 $0.82 $0.82 6,794,368
2022-10-03 $0.83 $0.83 $0.77 $0.78 $0.78 5,567,670
2022-09-30 $0.88 $0.92 $0.79 $0.81 $0.81 19,509,327
2022-09-29 $0.83 $0.84 $0.76 $0.79 $0.79 4,006,462
2022-09-28 $0.82 $0.86 $0.82 $0.85 $0.85 1,443,541
2022-09-27 $0.88 $0.89 $0.83 $0.83 $0.83 1,786,921
2022-09-26 $0.84 $0.91 $0.83 $0.84 $0.84 2,754,314
2022-09-23 $0.82 $0.88 $0.80 $0.86 $0.86 3,386,679
2022-09-22 $0.91 $0.92 $0.82 $0.84 $0.84 4,194,754
2022-09-21 $0.93 $0.95 $0.86 $0.91 $0.91 4,365,079
2022-09-20 $0.96 $0.99 $0.92 $0.93 $0.93 2,433,668
2022-09-19 $1.00 $1.03 $0.91 $0.96 $0.96 10,436,749
2022-09-16 $1.03 $1.05 $1.00 $1.01 $1.01 4,617,320
2022-09-15 $1.06 $1.10 $1.03 $1.04 $1.04 2,596,478
2022-09-14 $1.03 $1.07 $1.00 $1.05 $1.05 3,986,424
2022-09-13 $1.08 $1.08 $1.01 $1.03 $1.03 8,498,763
2022-09-12 $1.12 $1.12 $1.08 $1.10 $1.10 3,729,112
2022-09-09 $1.09 $1.13 $1.07 $1.09 $1.09 3,056,459
2022-09-08 $1.04 $1.12 $1.04 $1.10 $1.10 2,867,017
2022-09-07 $1.04 $1.08 $1.02 $1.08 $1.08 2,684,821
2022-09-06 $1.03 $1.05 $1.00 $1.03 $1.03 2,810,584
2022-09-02 $1.05 $1.07 $1.00 $1.01 $1.01 5,834,778
2022-09-01 $1.08 $1.10 $1.03 $1.05 $1.05 5,522,111
2022-08-31 $1.14 $1.16 $1.08 $1.10 $1.10 4,619,048
2022-08-30 $1.16 $1.18 $1.12 $1.13 $1.13 4,123,350
2022-08-29 $1.15 $1.18 $1.13 $1.14 $1.14 2,897,000
2022-08-26 $1.25 $1.25 $1.16 $1.17 $1.17 4,278,845
2022-08-25 $1.23 $1.24 $1.19 $1.24 $1.24 2,831,284
2022-08-24 $1.20 $1.26 $1.17 $1.21 $1.21 3,731,751
2022-08-23 $1.19 $1.22 $1.18 $1.20 $1.20 3,754,610
2022-08-22 $1.25 $1.25 $1.16 $1.19 $1.19 6,844,799
2022-08-19 $1.33 $1.33 $1.24 $1.27 $1.27 10,669,094
2022-08-18 $1.32 $1.38 $1.30 $1.37 $1.37 5,919,399
2022-08-17 $1.40 $1.40 $1.31 $1.31 $1.31 9,011,819
2022-08-16 $1.37 $1.45 $1.34 $1.41 $1.41 8,154,400
2022-08-15 $1.42 $1.47 $1.33 $1.36 $1.36 14,189,688
2022-08-12 $1.46 $1.46 $1.36 $1.43 $1.43 16,976,084
2022-08-11 $1.70 $1.70 $1.38 $1.39 $1.39 36,090,870
2022-08-10 $1.79 $1.88 $1.72 $1.86 $1.86 5,115,468
2022-08-09 $1.86 $1.86 $1.68 $1.72 $1.72 3,978,027
2022-08-08 $1.73 $1.92 $1.72 $1.84 $1.84 6,322,989
2022-08-05 $1.66 $1.73 $1.61 $1.66 $1.66 4,831,488
2022-08-04 $1.80 $1.87 $1.73 $1.73 $1.73 4,133,940
2022-08-03 $1.70 $1.80 $1.66 $1.80 $1.80 5,188,323
2022-08-02 $1.55 $1.71 $1.54 $1.67 $1.67 3,680,522
2022-08-01 $1.54 $1.60 $1.50 $1.58 $1.58 4,116,722
2022-07-29 $1.62 $1.62 $1.54 $1.57 $1.57 2,918,768
2022-07-28 $1.56 $1.63 $1.50 $1.60 $1.60 4,562,912
2022-07-27 $1.52 $1.57 $1.48 $1.55 $1.55 4,493,747
2022-07-26 $1.52 $1.53 $1.40 $1.48 $1.48 4,270,991
2022-07-25 $1.62 $1.63 $1.53 $1.54 $1.54 2,824,251
2022-07-22 $1.78 $1.79 $1.54 $1.59 $1.59 5,364,156
2022-07-21 $1.88 $1.88 $1.74 $1.79 $1.79 3,592,550
2022-07-20 $1.53 $1.85 $1.53 $1.85 $1.85 12,596,964
2022-07-19 $1.47 $1.55 $1.47 $1.55 $1.55 5,141,884
2022-07-18 $1.51 $1.56 $1.44 $1.46 $1.46 7,135,033
2022-07-15 $1.46 $1.50 $1.42 $1.46 $1.46 9,683,231
2022-07-14 $1.43 $1.49 $1.38 $1.44 $1.44 7,559,303
2022-07-13 $1.44 $1.58 $1.40 $1.44 $1.44 7,803,561
2022-07-12 $1.50 $1.57 $1.42 $1.46 $1.46 8,104,374
2022-07-11 $1.63 $1.64 $1.49 $1.50 $1.50 6,154,333
2022-07-08 $1.62 $1.74 $1.57 $1.63 $1.63 7,653,221
2022-07-07 $1.61 $1.70 $1.59 $1.60 $1.60 5,670,771
2022-07-06 $1.69 $1.73 $1.59 $1.60 $1.60 5,005,518
2022-07-05 $1.55 $1.69 $1.48 $1.68 $1.68 3,532,397
2022-07-01 $1.56 $1.60 $1.50 $1.55 $1.55 3,566,026
2022-06-30 $1.50 $1.60 $1.42 $1.58 $1.58 4,456,653
2022-06-29 $1.58 $1.60 $1.47 $1.51 $1.51 3,389,969
2022-06-28 $1.68 $1.77 $1.60 $1.61 $1.61 2,865,052
2022-06-27 $1.73 $1.75 $1.65 $1.69 $1.69 3,120,277
2022-06-24 $1.79 $1.82 $1.70 $1.72 $1.72 5,154,723
2022-06-23 $1.67 $1.77 $1.64 $1.76 $1.76 4,712,301
2022-06-22 $1.61 $1.75 $1.57 $1.67 $1.67 7,872,785
2022-06-21 $1.49 $1.74 $1.46 $1.63 $1.63 14,040,846
2022-06-17 $1.35 $1.43 $1.32 $1.40 $1.40 3,466,425
2022-06-16 $1.35 $1.39 $1.29 $1.31 $1.31 4,041,010
2022-06-15 $1.36 $1.45 $1.32 $1.44 $1.44 4,350,753
2022-06-14 $1.38 $1.40 $1.28 $1.36 $1.36 4,053,436
2022-06-13 $1.49 $1.49 $1.31 $1.32 $1.32 6,779,223
2022-06-10 $1.57 $1.63 $1.50 $1.53 $1.53 4,073,954
2022-06-09 $1.70 $1.72 $1.59 $1.61 $1.61 5,238,837
2022-06-08 $1.71 $1.84 $1.71 $1.72 $1.72 4,444,962
2022-06-07 $1.69 $1.74 $1.65 $1.74 $1.74 2,313,978
2022-06-06 $1.73 $1.83 $1.68 $1.72 $1.72 5,350,852
2022-06-03 $1.76 $1.77 $1.68 $1.73 $1.73 2,974,213
2022-06-02 $1.72 $1.83 $1.65 $1.80 $1.80 5,212,612
2022-06-01 $1.85 $1.85 $1.67 $1.67 $1.67 4,496,534
2022-05-31 $1.81 $1.87 $1.76 $1.78 $1.78 5,660,860
2022-05-27 $1.78 $1.83 $1.75 $1.81 $1.81 5,995,881
2022-05-26 $1.64 $1.82 $1.63 $1.75 $1.75 7,606,380
2022-05-25 $1.66 $1.69 $1.57 $1.67 $1.67 5,311,091
2022-05-24 $1.82 $1.83 $1.65 $1.68 $1.68 3,562,498
2022-05-23 $1.93 $1.93 $1.78 $1.84 $1.84 3,157,004
2022-05-20 $2.00 $2.00 $1.77 $1.87 $1.87 4,433,694
2022-05-19 $1.85 $2.01 $1.84 $1.91 $1.91 5,575,784
2022-05-18 $1.92 $2.04 $1.87 $1.88 $1.88 5,181,707
2022-05-17 $1.93 $2.05 $1.86 $2.00 $2.00 5,384,286
2022-05-16 $1.96 $1.99 $1.82 $1.84 $1.84 4,802,003
2022-05-13 $1.70 $1.97 $1.68 $1.94 $1.94 7,461,121
2022-05-12 $1.44 $1.61 $1.37 $1.60 $1.60 9,080,964
2022-05-11 $1.61 $1.70 $1.45 $1.45 $1.45 12,151,543
2022-05-10 $1.68 $1.78 $1.50 $1.64 $1.64 18,108,182
2022-05-09 $1.90 $1.99 $1.56 $1.56 $1.56 16,067,693
2022-05-06 $2.07 $2.07 $1.91 $1.97 $1.97 7,242,910
2022-05-05 $2.22 $2.22 $1.98 $2.00 $2.00 4,526,743
2022-05-04 $2.06 $2.23 $2.00 $2.20 $2.20 8,469,383
2022-05-03 $2.09 $2.25 $2.02 $2.06 $2.06 8,523,406
2022-05-02 $1.96 $2.09 $1.92 $2.09 $2.09 12,477,446
2022-04-29 $2.02 $2.09 $1.92 $1.93 $1.93 11,865,766
2022-04-28 $2.25 $2.28 $2.05 $2.06 $2.06 30,650,333
2022-04-27 $2.30 $2.36 $2.22 $2.22 $2.22 5,114,879
2022-04-26 $2.50 $2.50 $2.23 $2.27 $2.27 5,532,390
2022-04-25 $2.43 $2.53 $2.41 $2.48 $2.48 6,239,021
2022-04-22 $2.73 $2.77 $2.45 $2.45 $2.45 14,125,312
2022-04-21 $2.91 $2.97 $2.73 $2.75 $2.75 4,641,128
2022-04-20 $3.14 $3.15 $2.79 $2.83 $2.83 13,940,151
2022-04-19 $2.85 $3.19 $2.83 $3.15 $3.15 23,213,189
2022-04-18 $2.98 $3.00 $2.77 $2.84 $2.84 11,983,806
2022-04-14 $3.11 $3.12 $2.94 $3.00 $3.00 15,185,292
2022-04-13 $3.11 $3.17 $3.03 $3.16 $3.16 13,712,724
2022-04-12 $3.19 $3.29 $3.03 $3.08 $3.08 9,104,972
2022-04-11 $3.16 $3.22 $3.04 $3.10 $3.10 8,694,597
2022-04-08 $3.42 $3.42 $3.14 $3.15 $3.15 6,921,815
2022-04-07 $3.70 $3.72 $3.32 $3.42 $3.42 4,839,736
2022-04-06 $3.76 $3.77 $3.59 $3.69 $3.69 5,455,521
2022-04-05 $3.91 $3.96 $3.79 $3.86 $3.86 2,075,777
2022-04-04 $3.72 $4.02 $3.68 $3.92 $3.92 4,644,564
2022-04-01 $3.84 $3.86 $3.57 $3.70 $3.70 4,534,640
2022-03-31 $3.88 $3.90 $3.68 $3.73 $3.73 3,154,490
2022-03-30 $3.88 $4.13 $3.79 $3.82 $3.82 4,711,203
2022-03-29 $3.73 $4.06 $3.72 $4.03 $4.03 5,193,160
2022-03-28 $3.79 $3.81 $3.52 $3.64 $3.64 3,821,401
2022-03-25 $4.05 $4.09 $3.70 $3.79 $3.79 5,223,168
2022-03-24 $3.94 $4.12 $3.85 $4.10 $4.10 4,244,994
2022-03-23 $3.85 $4.00 $3.69 $3.81 $3.81 3,444,443
2022-03-22 $3.57 $3.98 $3.57 $3.91 $3.91 6,024,513
2022-03-21 $3.70 $3.73 $3.53 $3.59 $3.59 2,746,180
2022-03-18 $3.31 $3.73 $3.28 $3.73 $3.73 6,809,996
2022-03-17 $3.39 $3.51 $3.26 $3.32 $3.32 9,622,570
2022-03-16 $3.22 $3.46 $3.06 $3.45 $3.45 6,817,768
2022-03-15 $3.13 $3.19 $2.97 $3.15 $3.15 4,330,215
2022-03-14 $3.23 $3.27 $3.03 $3.06 $3.06 5,391,735
2022-03-11 $3.68 $3.69 $3.29 $3.30 $3.30 4,049,296
2022-03-10 $3.47 $3.70 $3.41 $3.65 $3.65 3,332,807
2022-03-09 $3.33 $3.76 $3.31 $3.59 $3.59 6,794,662
2022-03-08 $3.17 $3.36 $3.05 $3.22 $3.22 7,496,123
2022-03-07 $3.20 $3.55 $3.12 $3.14 $3.14 5,030,630
2022-03-04 $3.28 $3.36 $3.11 $3.20 $3.20 6,848,794
2022-03-03 $3.65 $3.80 $3.29 $3.34 $3.34 6,994,734
2022-03-02 $3.62 $3.65 $3.30 $3.62 $3.62 6,759,772
2022-03-01 $3.46 $3.49 $3.19 $3.24 $3.24 5,908,111
2022-02-28 $3.15 $3.59 $3.15 $3.49 $3.49 4,134,198
2022-02-25 $3.55 $3.58 $3.17 $3.20 $3.20 7,638,023
2022-02-24 $3.04 $3.54 $2.97 $3.50 $3.50 8,975,139
2022-02-23 $3.67 $3.72 $3.33 $3.33 $3.33 4,273,063
2022-02-22 $3.58 $3.79 $3.53 $3.60 $3.60 4,268,210
2022-02-18 $3.85 $3.94 $3.68 $3.75 $3.75 4,697,440
2022-02-17 $4.03 $4.20 $3.84 $3.86 $3.86 4,275,913
2022-02-16 $3.93 $4.16 $3.84 $4.13 $4.13 4,390,699
2022-02-15 $3.90 $4.02 $3.80 $4.00 $4.00 4,059,629
2022-02-14 $3.51 $3.97 $3.51 $3.76 $3.76 5,046,974
2022-02-11 $3.86 $3.93 $3.53 $3.56 $3.56 5,024,853
2022-02-10 $3.84 $4.11 $3.78 $3.84 $3.84 5,084,853
2022-02-09 $3.96 $4.13 $3.88 $4.05 $4.05 4,963,228
2022-02-08 $3.71 $4.00 $3.61 $3.86 $3.86 3,970,716
2022-02-07 $4.00 $4.16 $3.59 $3.76 $3.76 6,057,410
2022-02-04 $4.00 $4.06 $3.70 $3.98 $3.98 5,197,552
2022-02-03 $3.93 $4.40 $3.87 $3.96 $3.96 7,822,460
2022-02-02 $4.77 $4.83 $3.95 $4.11 $4.11 16,365,351
2022-02-01 $4.07 $4.62 $3.81 $4.50 $4.50 18,498,832
2022-01-31 $3.30 $4.26 $3.30 $3.91 $3.91 17,515,463
2022-01-28 $3.14 $3.19 $2.91 $3.16 $3.16 9,127,038
2022-01-27 $3.27 $3.32 $3.01 $3.06 $3.06 9,577,495
2022-01-26 $3.75 $3.80 $2.96 $3.24 $3.24 44,061,142
2022-01-25 $3.84 $4.01 $3.51 $3.56 $3.56 12,059,948
2022-01-24 $4.19 $4.22 $3.25 $4.02 $4.02 25,618,683
2022-01-21 $5.00 $5.06 $4.37 $4.44 $4.44 11,099,295
2022-01-20 $5.94 $5.98 $5.10 $5.11 $5.11 8,463,403
2022-01-19 $6.11 $6.23 $5.78 $5.79 $5.79 2,922,187
2022-01-18 $6.56 $6.56 $6.02 $6.02 $6.02 4,292,587
2022-01-14 $6.71 $6.78 $6.44 $6.70 $6.70 2,024,062
2022-01-13 $7.19 $7.20 $6.75 $6.77 $6.77 2,510,151
2022-01-12 $7.25 $7.32 $7.01 $7.13 $7.13 1,961,658
2022-01-11 $6.56 $7.25 $6.55 $7.20 $7.20 3,315,020
2022-01-10 $7.03 $7.13 $6.46 $6.49 $6.49 3,855,072
2022-01-07 $7.00 $7.26 $6.93 $7.19 $7.19 1,768,020
2022-01-06 $7.00 $7.19 $6.65 $6.92 $6.92 3,628,055
2022-01-05 $7.62 $7.62 $6.96 $6.99 $6.99 3,771,205
2022-01-04 $7.76 $7.88 $7.48 $7.62 $7.62 1,680,685
2022-01-03 $7.56 $7.88 $7.47 $7.78 $7.78 2,469,636
2021-12-31 $7.83 $8.03 $7.37 $7.42 $7.42 3,462,040
2021-12-30 $7.85 $8.20 $7.69 $7.86 $7.86 3,675,580
2021-12-29 $7.98 $8.07 $7.64 $7.91 $7.91 2,681,069
2021-12-28 $7.83 $8.30 $7.80 $7.97 $7.97 2,331,022
2021-12-27 $8.06 $8.25 $7.75 $7.79 $7.79 2,984,548
2021-12-23 $7.80 $8.17 $7.61 $7.99 $7.99 1,952,723
2021-12-22 $7.75 $7.93 $7.60 $7.74 $7.74 1,946,274
2021-12-21 $7.51 $7.76 $7.47 $7.72 $7.72 2,392,346
2021-12-20 $7.97 $7.99 $7.27 $7.35 $7.35 3,359,627
2021-12-17 $7.40 $8.08 $7.10 $8.00 $8.00 3,260,329
2021-12-16 $7.74 $8.03 $7.25 $7.38 $7.38 2,708,127
2021-12-15 $7.33 $7.46 $6.87 $7.40 $7.40 3,160,801
2021-12-14 $7.15 $7.58 $7.11 $7.33 $7.33 4,624,869
2021-12-13 $7.84 $8.02 $7.26 $7.29 $7.29 3,230,737
2021-12-10 $7.97 $8.05 $7.67 $7.82 $7.82 2,533,523
2021-12-09 $8.45 $8.48 $7.85 $7.87 $7.87 1,955,017
2021-12-08 $8.00 $8.44 $7.86 $8.40 $8.40 3,145,023
2021-12-07 $7.85 $8.14 $7.74 $7.90 $7.90 5,306,398
2021-12-06 $7.59 $7.65 $7.06 $7.53 $7.53 5,353,827
2021-12-03 $8.55 $8.61 $7.46 $7.70 $7.70 6,855,090
2021-12-02 $8.91 $9.02 $8.21 $8.57 $8.57 3,804,018
2021-12-01 $9.61 $9.74 $8.81 $8.83 $8.83 3,255,925
2021-11-30 $9.66 $9.83 $9.13 $9.39 $9.39 3,205,359
2021-11-29 $9.82 $9.96 $9.52 $9.66 $9.66 2,942,651
2021-11-26 $9.23 $9.65 $9.18 $9.62 $9.62 1,539,868
2021-11-24 $9.04 $9.66 $8.91 $9.55 $9.55 6,490,291
2021-11-23 $9.93 $10.19 $8.87 $8.93 $8.93 9,008,694
2021-11-22 $10.57 $10.65 $9.75 $9.76 $9.76 7,998,125
2021-11-19 $9.92 $10.84 $9.86 $10.50 $10.50 32,604,181
2021-11-18 $10.73 $10.86 $9.71 $9.91 $9.91 14,392,313
2021-11-17 $11.37 $11.50 $10.55 $10.73 $10.73 12,735,450
2021-11-16 $13.71 $13.77 $13.07 $13.25 $13.25 1,149,550
2021-11-15 $13.61 $13.92 $13.06 $13.52 $13.52 1,520,964
2021-11-12 $14.01 $14.63 $13.33 $13.55 $13.55 2,431,904
2021-11-11 $13.66 $14.52 $13.51 $14.15 $14.15 1,972,288
2021-11-10 $12.95 $13.74 $12.80 $13.46 $13.46 3,457,427
2021-11-09 $14.17 $14.32 $12.58 $12.88 $12.88 11,172,909
2021-11-08 $16.75 $17.92 $16.75 $17.79 $17.79 2,430,882
2021-11-05 $17.27 $17.27 $16.41 $16.70 $16.70 1,418,673
2021-11-04 $17.36 $17.39 $16.81 $17.26 $17.26 1,200,383
2021-11-03 $17.81 $17.99 $16.85 $17.16 $17.16 1,993,753
2021-11-02 $17.59 $17.92 $16.91 $17.80 $17.80 1,383,053
2021-11-01 $16.61 $17.68 $16.60 $17.63 $17.63 2,593,069
2021-10-29 $16.39 $16.68 $16.01 $16.53 $16.53 1,104,746
2021-10-28 $15.45 $16.35 $15.32 $16.17 $16.17 1,676,821
2021-10-27 $15.22 $15.48 $15.00 $15.25 $15.25 938,481
2021-10-26 $15.50 $15.87 $14.96 $15.19 $15.19 945,772
2021-10-25 $14.62 $15.95 $14.62 $15.77 $15.77 1,605,648
2021-10-22 $15.05 $15.15 $14.35 $14.66 $14.66 693,689
2021-10-21 $14.85 $15.42 $14.80 $14.97 $14.97 811,255
2021-10-20 $15.21 $15.21 $14.63 $14.94 $14.94 1,560,503
2021-10-19 $14.71 $15.28 $14.43 $15.22 $15.22 927,069
2021-10-18 $14.42 $14.69 $14.24 $14.38 $14.38 541,174
2021-10-15 $14.80 $14.89 $14.18 $14.42 $14.42 891,289
2021-10-14 $14.85 $15.01 $14.22 $14.46 $14.46 1,088,489
2021-10-13 $15.55 $15.66 $14.47 $14.87 $14.87 1,275,492
2021-10-12 $15.44 $15.89 $15.22 $15.55 $15.55 1,179,086
2021-10-11 $14.78 $15.76 $14.50 $15.09 $15.09 2,221,946
2021-10-08 $13.52 $14.57 $13.51 $14.46 $14.46 1,313,674
2021-10-07 $12.59 $13.90 $12.51 $13.63 $13.63 1,499,678
2021-10-06 $12.47 $12.77 $12.27 $12.68 $12.68 823,852
2021-10-05 $12.30 $12.66 $12.05 $12.63 $12.63 1,014,224
2021-10-04 $13.33 $13.43 $12.23 $12.24 $12.24 2,238,122
2021-10-01 $13.16 $13.38 $12.94 $13.38 $13.38 808,800
2021-09-30 $13.23 $13.31 $12.83 $13.15 $13.15 1,318,348
2021-09-29 $13.26 $13.57 $13.08 $13.21 $13.21 768,155
2021-09-28 $13.53 $13.57 $12.93 $13.20 $13.20 1,437,987
2021-09-27 $12.92 $13.77 $12.91 $13.61 $13.61 1,237,079
2021-09-24 $13.13 $13.38 $12.66 $13.01 $13.01 1,207,414
2021-09-23 $12.77 $13.28 $12.53 $13.21 $13.21 1,522,421
2021-09-22 $12.68 $12.99 $12.50 $12.66 $12.66 934,733
2021-09-21 $12.51 $12.79 $12.26 $12.56 $12.56 902,753
2021-09-20 $12.50 $12.71 $12.38 $12.51 $12.51 1,766,947
2021-09-17 $12.41 $13.25 $12.41 $13.03 $13.03 2,080,908
2021-09-16 $12.39 $12.58 $12.38 $12.53 $12.53 1,129,884
2021-09-15 $12.39 $12.64 $12.37 $12.49 $12.49 752,883
2021-09-14 $12.75 $12.87 $12.30 $12.42 $12.42 1,194,086
2021-09-13 $12.49 $12.95 $12.32 $12.62 $12.62 1,522,295
2021-09-10 $12.46 $12.70 $12.30 $12.48 $12.48 1,241,980
2021-09-09 $12.00 $12.47 $11.91 $12.44 $12.44 1,017,703
2021-09-08 $12.78 $12.80 $11.97 $12.10 $12.10 2,451,735
2021-09-07 $12.71 $12.92 $12.20 $12.82 $12.82 1,945,009
2021-09-03 $12.49 $12.85 $12.29 $12.64 $12.64 1,221,940
2021-09-02 $12.14 $12.60 $12.11 $12.40 $12.40 1,386,642
2021-09-01 $11.66 $12.21 $11.51 $12.14 $12.14 1,324,945
2021-08-31 $11.82 $12.03 $11.40 $11.77 $11.77 1,478,759
2021-08-30 $11.27 $12.07 $10.77 $11.90 $11.90 2,843,563
2021-08-27 $11.00 $11.25 $10.68 $11.13 $11.13 1,381,839
2021-08-26 $10.63 $11.02 $10.60 $10.87 $10.87 1,311,670
2021-08-25 $10.95 $11.00 $10.44 $10.67 $10.67 2,125,619
2021-08-24 $10.72 $11.14 $10.72 $10.99 $10.99 1,258,281
2021-08-23 $10.37 $10.79 $10.24 $10.60 $10.60 1,589,366
2021-08-20 $10.11 $10.49 $10.00 $10.35 $10.35 2,344,673
2021-08-19 $10.89 $10.99 $10.12 $10.16 $10.16 2,903,169
2021-08-18 $10.91 $11.06 $10.75 $10.91 $10.91 2,312,145
2021-08-17 $10.75 $11.09 $10.40 $10.85 $10.85 3,729,870
2021-08-16 $10.81 $10.91 $10.21 $10.80 $10.80 3,351,325
2021-08-13 $11.98 $12.11 $10.70 $10.75 $10.75 4,182,819
2021-08-12 $12.49 $12.69 $11.82 $11.87 $11.87 2,186,143
2021-08-11 $13.70 $13.94 $12.53 $12.80 $12.80 1,970,256
2021-08-10 $13.41 $13.90 $13.23 $13.64 $13.64 2,411,002
2021-08-09 $12.12 $13.44 $12.10 $13.09 $13.09 1,810,666
2021-08-06 $12.15 $12.34 $12.03 $12.19 $12.19 1,150,541
2021-08-05 $12.21 $12.45 $11.54 $11.96 $11.96 3,104,836
2021-08-04 $11.88 $12.20 $11.64 $11.85 $11.85 1,975,001
2021-08-03 $12.99 $13.16 $11.86 $11.94 $11.94 4,463,793
2021-08-02 $13.02 $13.22 $12.82 $12.84 $12.84 1,304,248
2021-07-30 $13.00 $13.20 $12.71 $12.87 $12.87 1,485,533
2021-07-29 $13.61 $13.78 $12.86 $13.01 $13.01 2,493,068
2021-07-28 $13.15 $13.61 $13.15 $13.48 $13.48 1,333,760
2021-07-27 $13.73 $13.77 $13.02 $13.15 $13.15 1,883,166
2021-07-26 $13.71 $13.99 $13.41 $13.79 $13.79 1,333,816
2021-07-23 $13.91 $14.00 $13.47 $13.81 $13.81 1,990,228
2021-07-22 $14.09 $14.14 $13.78 $14.00 $14.00 1,898,101
2021-07-21 $13.87 $14.48 $13.77 $14.14 $14.14 1,731,481
2021-07-20 $13.91 $14.00 $13.61 $13.78 $13.78 2,288,059
2021-07-19 $13.48 $13.87 $13.05 $13.86 $13.86 2,195,079
2021-07-16 $13.72 $13.87 $13.48 $13.51 $13.51 2,932,815
2021-07-15 $13.49 $13.61 $13.20 $13.51 $13.51 3,947,994
2021-07-14 $14.51 $14.58 $13.31 $13.37 $13.37 3,025,247
2021-07-13 $14.86 $14.93 $14.22 $14.29 $14.29 2,021,149
2021-07-12 $15.55 $15.75 $14.92 $15.00 $15.00 1,510,556
2021-07-09 $15.38 $15.86 $15.12 $15.55 $15.55 1,957,775
2021-07-08 $14.30 $15.47 $14.28 $15.40 $15.40 2,640,287
2021-07-07 $14.99 $15.00 $14.33 $14.65 $14.65 2,227,337
2021-07-06 $15.22 $15.34 $14.85 $14.93 $14.93 2,276,574
2021-07-02 $15.60 $15.66 $15.01 $15.20 $15.20 2,279,025
2021-07-01 $15.66 $15.91 $15.46 $15.59 $15.59 2,158,026
2021-06-30 $16.02 $16.30 $15.53 $15.67 $15.67 3,073,747
2021-06-29 $16.11 $16.20 $15.86 $16.08 $16.08 2,396,168
2021-06-28 $16.64 $16.84 $16.10 $16.16 $16.16 3,658,606
2021-06-25 $17.56 $17.56 $16.62 $16.65 $16.65 2,910,899
2021-06-24 $16.92 $17.67 $16.71 $17.11 $17.11 4,362,651
2021-06-23 $16.36 $17.04 $16.23 $16.57 $16.57 4,306,146
2021-06-22 $17.45 $17.45 $16.06 $16.12 $16.12 6,680,427
2021-06-21 $18.25 $18.28 $17.00 $17.59 $17.59 4,532,058
2021-06-18 $18.30 $18.99 $17.85 $17.91 $17.91 12,059,414
2021-06-17 $21.45 $21.64 $19.85 $20.87 $20.87 5,676,848
2021-06-16 $22.67 $22.93 $20.53 $21.96 $21.96 13,180,746
2021-06-15 $18.56 $20.43 $18.52 $19.90 $19.90 4,890,193
2021-06-14 $19.14 $19.30 $18.62 $18.78 $18.78 1,740,689
2021-06-11 $19.72 $19.96 $19.11 $19.20 $19.20 1,659,792
2021-06-10 $20.11 $20.25 $19.12 $19.75 $19.75 2,064,513
2021-06-09 $19.91 $20.34 $19.27 $20.24 $20.24 1,746,387
2021-06-08 $20.00 $20.16 $18.75 $19.75 $19.75 1,899,369
2021-06-07 $20.84 $20.93 $19.44 $20.02 $20.02 2,565,387
2021-06-04 $20.76 $20.88 $19.90 $20.64 $20.64 2,727,322
2021-06-03 $20.30 $21.23 $20.00 $20.47 $20.47 2,783,524
2021-06-02 $19.61 $20.32 $19.25 $20.25 $20.25 2,507,754
2021-06-01 $19.32 $20.00 $19.32 $19.49 $19.49 1,747,670
2021-05-28 $20.00 $20.21 $19.10 $19.19 $19.19 2,432,512
2021-05-27 $19.61 $20.07 $18.83 $19.96 $19.96 3,069,187
2021-05-26 $19.44 $20.42 $19.04 $19.44 $19.44 3,057,948
2021-05-25 $18.76 $19.38 $18.56 $19.29 $19.29 1,928,897
2021-05-24 $18.96 $19.30 $18.57 $18.63 $18.63 1,373,858
2021-05-21 $19.55 $19.55 $18.72 $18.94 $18.94 1,453,000
2021-05-20 $18.64 $19.46 $18.40 $18.81 $18.81 2,047,191
2021-05-19 $17.60 $18.68 $17.59 $18.42 $18.42 1,763,346
2021-05-18 $18.45 $18.75 $17.90 $18.06 $18.06 1,352,462
2021-05-17 $18.00 $18.72 $17.69 $18.44 $18.44 1,911,811
2021-05-14 $17.37 $18.92 $17.37 $18.29 $18.29 1,881,843
2021-05-13 $18.25 $19.20 $16.76 $17.34 $17.34 2,434,680
2021-05-12 $18.57 $19.26 $18.25 $18.54 $18.54 1,827,673
2021-05-11 $18.04 $19.25 $17.85 $19.00 $19.00 2,260,207
2021-05-10 $18.37 $19.42 $17.80 $19.28 $19.28 2,507,722
2021-05-07 $17.87 $18.75 $17.87 $18.52 $18.52 2,087,254
2021-05-06 $18.48 $18.75 $17.55 $17.95 $17.95 1,772,600
2021-05-05 $18.75 $18.75 $17.91 $18.53 $18.53 2,174,586
2021-05-04 $19.02 $19.10 $17.42 $18.39 $18.39 3,915,160
2021-05-03 $18.59 $18.83 $17.11 $17.35 $17.35 2,523,445
2021-04-30 $17.98 $18.60 $17.85 $18.60 $18.60 2,337,589
2021-04-29 $19.86 $19.95 $17.54 $19.05 $19.05 3,078,673
2021-04-28 $17.94 $19.39 $17.80 $19.33 $19.33 3,292,864
2021-04-27 $19.00 $19.34 $18.24 $18.60 $18.60 2,687,929
2021-04-26 $17.00 $18.82 $16.92 $18.31 $18.31 2,857,551
2021-04-23 $15.30 $16.84 $15.22 $16.82 $16.82 2,780,719
2021-04-22 $15.60 $15.68 $14.59 $14.80 $14.80 1,912,279
2021-04-21 $13.52 $15.36 $13.45 $14.59 $14.59 2,487,517
2021-04-20 $13.47 $13.61 $12.60 $13.01 $13.01 1,260,574
2021-04-19 $13.92 $14.36 $13.70 $13.85 $13.85 977,064
2021-04-16 $13.15 $14.43 $12.59 $14.40 $14.40 1,997,290
2021-04-15 $15.00 $15.00 $13.04 $13.26 $13.26 1,853,292
2021-04-14 $13.48 $14.56 $12.68 $14.42 $14.42 2,809,849
2021-04-13 $13.80 $13.98 $13.10 $13.45 $13.45 2,368,392
2021-04-12 $15.30 $15.30 $13.55 $14.12 $14.12 2,703,788
2021-04-09 $15.61 $15.80 $15.15 $15.22 $15.22 1,356,386
2021-04-08 $16.00 $16.39 $15.59 $15.66 $15.66 1,336,986
2021-04-07 $16.32 $16.44 $15.71 $15.96 $15.96 2,241,313
2021-04-06 $15.70 $16.39 $15.15 $16.29 $16.29 2,205,656
2021-04-05 $16.89 $16.95 $14.95 $15.68 $15.68 3,320,951
2021-04-01 $16.56 $17.10 $16.00 $16.24 $16.24 2,386,401
2021-03-31 $19.35 $19.50 $15.86 $16.06 $16.06 4,763,424
2021-03-30 $18.77 $19.00 $17.20 $18.12 $18.12 2,761,649
2021-03-29 $22.07 $22.30 $19.00 $19.11 $19.11 2,849,486
2021-03-26 $24.33 $24.40 $20.75 $22.25 $22.25 2,308,245
2021-03-25 $22.00 $24.98 $18.10 $22.80 $22.80 2,438,219
2021-03-24 $24.11 $24.16 $21.50 $21.60 $21.60 1,530,300

Arrival (ARVL) News Headlines

Recent Arrival (ARVL) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.