Astra Space Inc - Warrants (04/08/2027) (ASTRW) Exchange: NASDAQ
Data as of Oct. 7, 2025
$2.02 ($-0.05) -2.42%
Astra Space Inc - Warrants (04/08/2027) - Daily Information
Click for more stock information on Astra Space Inc - Warrants (04/08/2027).| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $1.97 |
| Previous Close | $2.02 |
| High | $2.08 |
| Low | $1.95 |
| Adjusted Open | $1.97 |
| Previous Adjusted Close | $2.02 |
| Adjusted High | $2.08 |
| Adjusted Low | $1.95 |
Invest in Astra Space Inc - Warrants (04/08/2027) (ASTRW)
Key People Astra Space Inc - Warrants (04/08/2027)
| Employee | Position |
|---|---|
| Craig O. McCaw | Chairman, President & Chief Executive Officer |
| Steven A. Ednie | Chief Financial Officer & Secretary |
| Randy Russell | Chief Investment Officer |
| R. Gerard Salemme | Director |
| Dennis M. Weibling | Independent Director |
| Cathleen Massey | Independent Director |
| Wayne M. Perry | Independent Director |
Historical Stock Data for Astra Space Inc - Warrants (04/08/2027) (ASTRW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | $1.97 | $2.08 | $1.95 | $2.02 | $2.02 | 126,470 |
| 2021-12-23 | $1.94 | $2.10 | $1.94 | $2.07 | $2.07 | 227,678 |
| 2021-12-22 | $2.00 | $2.08 | $2.00 | $2.08 | $2.08 | 153,172 |
| 2021-12-21 | $2.06 | $2.09 | $2.03 | $2.05 | $2.05 | 171,545 |
| 2021-12-20 | $2.08 | $2.13 | $2.00 | $2.02 | $2.02 | 119,063 |
| 2021-12-17 | $2.12 | $2.23 | $2.05 | $2.17 | $2.17 | 146,267 |
| 2021-12-16 | $2.22 | $2.32 | $2.17 | $2.21 | $2.21 | 73,468 |
| 2021-12-15 | $2.15 | $2.21 | $2.04 | $2.20 | $2.20 | 195,363 |
| 2021-12-14 | $2.04 | $2.22 | $2.04 | $2.14 | $2.14 | 247,318 |
| 2021-12-13 | $2.20 | $2.31 | $2.11 | $2.13 | $2.13 | 150,691 |
| 2021-12-10 | $2.31 | $2.31 | $2.21 | $2.21 | $2.21 | 73,974 |
| 2021-12-09 | $2.36 | $2.40 | $2.26 | $2.30 | $2.30 | 93,278 |
| 2021-12-08 | $2.25 | $2.37 | $2.22 | $2.37 | $2.37 | 116,607 |
| 2021-12-07 | $2.20 | $2.31 | $2.20 | $2.26 | $2.26 | 177,548 |
| 2021-12-06 | $2.30 | $2.31 | $2.13 | $2.15 | $2.15 | 304,704 |
| 2021-12-03 | $2.48 | $2.58 | $2.25 | $2.28 | $2.28 | 322,319 |
| 2021-12-02 | $2.52 | $2.59 | $2.48 | $2.56 | $2.56 | 206,411 |
| 2021-12-01 | $2.69 | $2.75 | $2.48 | $2.54 | $2.54 | 252,594 |
| 2021-11-30 | $2.73 | $2.81 | $2.61 | $2.70 | $2.70 | 363,407 |
| 2021-11-29 | $2.73 | $2.88 | $2.65 | $2.75 | $2.75 | 307,109 |
| 2021-11-26 | $2.60 | $2.83 | $2.55 | $2.81 | $2.81 | 642,048 |
| 2021-11-24 | $2.96 | $3.17 | $2.94 | $2.98 | $2.98 | 69,347 |
| 2021-11-23 | $3.62 | $3.62 | $2.81 | $2.87 | $2.87 | 229,577 |
| 2021-11-22 | $4.11 | $4.57 | $3.13 | $3.18 | $3.18 | 1,439,768 |
| 2021-11-19 | $2.75 | $3.00 | $2.70 | $2.89 | $2.89 | 75,374 |
| 2021-11-18 | $3.02 | $3.25 | $2.73 | $2.80 | $2.80 | 128,664 |
| 2021-11-17 | $3.03 | $3.23 | $3.01 | $3.12 | $3.12 | 83,564 |
| 2021-11-16 | $3.09 | $3.30 | $2.97 | $2.97 | $2.97 | 36,736 |
| 2021-11-15 | $3.14 | $3.34 | $2.92 | $3.12 | $3.12 | 73,550 |
| 2021-11-12 | $2.78 | $3.39 | $2.78 | $3.24 | $3.24 | 131,180 |
| 2021-11-11 | $2.97 | $3.11 | $2.75 | $2.89 | $2.89 | 40,419 |
| 2021-11-10 | $3.27 | $3.28 | $2.91 | $3.01 | $3.01 | 47,882 |
| 2021-11-09 | $2.92 | $3.35 | $2.85 | $3.15 | $3.15 | 164,241 |
| 2021-11-08 | $3.01 | $3.10 | $2.88 | $3.03 | $3.03 | 184,270 |
| 2021-11-05 | $2.80 | $3.02 | $2.80 | $2.80 | $2.80 | 108,383 |
| 2021-11-04 | $2.86 | $2.96 | $2.75 | $2.90 | $2.90 | 55,610 |
| 2021-11-03 | $2.90 | $2.97 | $2.86 | $2.95 | $2.95 | 27,454 |
| 2021-11-02 | $2.90 | $3.02 | $2.85 | $2.88 | $2.88 | 94,082 |
| 2021-11-01 | $2.91 | $2.98 | $2.78 | $2.90 | $2.90 | 55,964 |
| 2021-10-29 | $2.66 | $2.93 | $2.66 | $2.83 | $2.83 | 51,960 |
| 2021-10-28 | $2.68 | $2.86 | $2.68 | $2.73 | $2.73 | 42,272 |
| 2021-10-27 | $2.96 | $2.96 | $2.54 | $2.66 | $2.66 | 95,577 |
| 2021-10-26 | $2.90 | $2.99 | $2.69 | $2.83 | $2.83 | 289,103 |
| 2021-10-25 | $2.68 | $2.86 | $2.68 | $2.81 | $2.81 | 71,902 |
| 2021-10-22 | $2.79 | $2.79 | $2.56 | $2.69 | $2.69 | 28,522 |
| 2021-10-21 | $2.67 | $2.77 | $2.60 | $2.68 | $2.68 | 57,470 |
| 2021-10-20 | $2.78 | $2.78 | $2.48 | $2.60 | $2.60 | 72,684 |
| 2021-10-19 | $2.50 | $2.66 | $2.45 | $2.66 | $2.66 | 82,942 |
| 2021-10-18 | $2.29 | $2.60 | $2.29 | $2.50 | $2.50 | 56,479 |
| 2021-10-15 | $2.58 | $2.67 | $2.30 | $2.36 | $2.36 | 44,207 |
| 2021-10-14 | $2.48 | $2.50 | $2.35 | $2.40 | $2.40 | 64,032 |
| 2021-10-13 | $2.25 | $2.35 | $2.15 | $2.30 | $2.30 | 58,524 |
| 2021-10-12 | $2.11 | $2.40 | $2.05 | $2.25 | $2.25 | 93,558 |
| 2021-10-11 | $2.22 | $2.22 | $2.09 | $2.09 | $2.09 | 24,604 |
| 2021-10-08 | $2.14 | $2.23 | $2.09 | $2.20 | $2.20 | 27,249 |
| 2021-10-07 | $2.10 | $2.16 | $2.02 | $2.07 | $2.07 | 27,702 |
| 2021-10-06 | $2.06 | $2.15 | $1.98 | $1.99 | $1.99 | 126,515 |
| 2021-10-05 | $2.16 | $2.30 | $1.99 | $2.03 | $2.03 | 137,982 |
| 2021-10-04 | $2.40 | $2.40 | $2.12 | $2.16 | $2.16 | 107,329 |
| 2021-10-01 | $2.59 | $2.59 | $2.30 | $2.41 | $2.41 | 155,764 |
| 2021-09-30 | $2.44 | $2.44 | $2.31 | $2.38 | $2.38 | 23,264 |
| 2021-09-29 | $2.51 | $2.52 | $2.35 | $2.35 | $2.35 | 73,048 |
| 2021-09-28 | $2.60 | $2.60 | $2.47 | $2.51 | $2.51 | 109,425 |
| 2021-09-27 | $2.53 | $2.65 | $2.52 | $2.60 | $2.60 | 55,762 |
| 2021-09-24 | $2.55 | $2.60 | $2.51 | $2.54 | $2.54 | 14,266 |
| 2021-09-23 | $2.66 | $2.66 | $2.50 | $2.55 | $2.55 | 48,047 |
| 2021-09-22 | $2.62 | $2.81 | $2.56 | $2.57 | $2.57 | 80,141 |
| 2021-09-21 | $2.47 | $2.59 | $2.43 | $2.48 | $2.48 | 25,446 |
| 2021-09-20 | $2.56 | $2.58 | $2.41 | $2.47 | $2.47 | 91,477 |
| 2021-09-17 | $2.59 | $2.84 | $2.57 | $2.70 | $2.70 | 39,265 |
| 2021-09-16 | $2.69 | $2.71 | $2.50 | $2.68 | $2.68 | 74,599 |
| 2021-09-15 | $2.54 | $2.60 | $2.45 | $2.55 | $2.55 | 91,965 |
| 2021-09-14 | $2.43 | $2.58 | $2.43 | $2.50 | $2.50 | 26,558 |
| 2021-09-13 | $2.52 | $2.58 | $2.39 | $2.39 | $2.39 | 105,416 |
| 2021-09-10 | $2.55 | $2.75 | $2.50 | $2.65 | $2.65 | 55,323 |
| 2021-09-09 | $2.43 | $2.67 | $2.43 | $2.50 | $2.50 | 151,671 |
| 2021-09-08 | $2.48 | $2.56 | $2.35 | $2.40 | $2.40 | 39,316 |
| 2021-09-07 | $2.75 | $2.76 | $2.44 | $2.47 | $2.47 | 72,422 |
| 2021-09-03 | $2.88 | $2.96 | $2.73 | $2.81 | $2.81 | 37,669 |
| 2021-09-02 | $2.80 | $3.03 | $2.65 | $2.82 | $2.82 | 69,334 |
| 2021-09-01 | $2.70 | $2.76 | $2.62 | $2.73 | $2.73 | 31,087 |
| 2021-08-31 | $2.65 | $2.74 | $2.55 | $2.69 | $2.69 | 44,233 |
| 2021-08-30 | $2.50 | $2.78 | $2.43 | $2.67 | $2.67 | 442,954 |
| 2021-08-27 | $3.49 | $3.65 | $3.41 | $3.58 | $3.58 | 128,624 |
| 2021-08-26 | $3.50 | $3.60 | $3.34 | $3.50 | $3.50 | 173,884 |
| 2021-08-25 | $3.50 | $3.50 | $3.28 | $3.35 | $3.35 | 37,293 |
| 2021-08-24 | $3.48 | $3.66 | $3.30 | $3.52 | $3.52 | 210,432 |
| 2021-08-23 | $2.90 | $3.41 | $2.90 | $3.15 | $3.15 | 259,094 |
| 2021-08-20 | $2.91 | $3.12 | $2.83 | $2.83 | $2.83 | 117,259 |
| 2021-08-19 | $3.26 | $3.29 | $2.90 | $2.90 | $2.90 | 64,566 |
| 2021-08-18 | $3.43 | $3.43 | $3.00 | $3.07 | $3.07 | 94,121 |
| 2021-08-17 | $3.34 | $3.48 | $3.06 | $3.23 | $3.23 | 111,243 |
| 2021-08-16 | $3.69 | $3.75 | $3.34 | $3.59 | $3.59 | 83,694 |
| 2021-08-13 | $3.65 | $3.98 | $3.31 | $3.89 | $3.89 | 126,949 |
| 2021-08-12 | $3.46 | $3.80 | $3.24 | $3.80 | $3.80 | 174,412 |
| 2021-08-11 | $3.40 | $3.40 | $3.07 | $3.38 | $3.38 | 144,140 |
| 2021-08-10 | $3.50 | $3.89 | $3.15 | $3.45 | $3.45 | 230,062 |
| 2021-08-09 | $3.08 | $3.38 | $3.08 | $3.23 | $3.23 | 201,695 |
| 2021-08-06 | $3.09 | $3.40 | $2.99 | $3.07 | $3.07 | 226,877 |
| 2021-08-05 | $2.56 | $3.49 | $2.50 | $2.95 | $2.95 | 529,469 |
| 2021-08-04 | $2.60 | $2.82 | $2.49 | $2.49 | $2.49 | 24,121 |
| 2021-08-03 | $2.79 | $2.79 | $2.61 | $2.62 | $2.62 | 14,371 |
| 2021-08-02 | $2.95 | $3.10 | $2.55 | $2.71 | $2.71 | 93,625 |
| 2021-07-30 | $3.10 | $3.10 | $2.76 | $2.85 | $2.85 | 24,960 |
| 2021-07-29 | $3.02 | $3.10 | $2.79 | $2.90 | $2.90 | 102,646 |
| 2021-07-28 | $2.91 | $3.10 | $2.91 | $3.04 | $3.04 | 37,418 |
| 2021-07-27 | $2.73 | $3.10 | $2.56 | $3.00 | $3.00 | 59,651 |
| 2021-07-26 | $2.51 | $3.19 | $2.51 | $2.77 | $2.77 | 51,481 |
| 2021-07-23 | $2.90 | $2.97 | $2.50 | $2.73 | $2.73 | 94,080 |
| 2021-07-22 | $3.00 | $3.10 | $2.90 | $2.92 | $2.92 | 106,161 |
| 2021-07-21 | $3.05 | $3.24 | $2.90 | $3.05 | $3.05 | 117,707 |
| 2021-07-20 | $3.25 | $3.25 | $2.73 | $3.05 | $3.05 | 127,254 |
| 2021-07-19 | $2.85 | $3.08 | $2.50 | $3.06 | $3.06 | 157,969 |
| 2021-07-16 | $3.37 | $3.41 | $3.02 | $3.03 | $3.03 | 145,901 |
| 2021-07-15 | $3.60 | $3.87 | $3.04 | $3.16 | $3.16 | 129,057 |
| 2021-07-14 | $4.45 | $4.54 | $3.47 | $3.68 | $3.68 | 408,591 |
| 2021-07-13 | $4.66 | $4.83 | $4.47 | $4.65 | $4.65 | 130,998 |
| 2021-07-12 | $4.73 | $5.00 | $4.43 | $4.90 | $4.90 | 312,510 |
| 2021-07-09 | $4.55 | $5.17 | $4.55 | $4.64 | $4.64 | 269,944 |
| 2021-07-08 | $3.98 | $4.55 | $3.61 | $4.50 | $4.50 | 217,952 |
| 2021-07-07 | $4.33 | $4.79 | $4.20 | $4.31 | $4.31 | 254,638 |
| 2021-07-06 | $5.10 | $5.24 | $4.00 | $4.05 | $4.05 | 407,086 |
| 2021-07-02 | $4.00 | $5.74 | $3.94 | $5.15 | $5.15 | 1,006,644 |
| 2021-07-01 | $3.70 | $4.60 | $3.02 | $3.90 | $3.90 | 212,656 |
| 2021-06-30 | $3.69 | $3.94 | $3.40 | $3.70 | $3.70 | 85,186 |
| 2021-06-29 | $3.47 | $3.97 | $3.25 | $3.85 | $3.85 | 294,062 |
| 2021-06-28 | $2.92 | $3.45 | $2.92 | $3.22 | $3.22 | 231,714 |
| 2021-06-25 | $2.85 | $2.93 | $2.80 | $2.86 | $2.86 | 81,587 |
| 2021-06-24 | $2.85 | $2.90 | $2.80 | $2.81 | $2.81 | 14,627 |
| 2021-06-23 | $2.90 | $2.96 | $2.73 | $2.73 | $2.73 | 27,442 |
| 2021-06-22 | $2.84 | $2.98 | $2.73 | $2.98 | $2.98 | 65,300 |
| 2021-06-21 | $2.72 | $2.88 | $2.72 | $2.86 | $2.86 | 23,050 |
| 2021-06-18 | $2.52 | $2.76 | $2.36 | $2.72 | $2.72 | 54,704 |
| 2021-06-17 | $2.65 | $2.75 | $2.39 | $2.63 | $2.63 | 27,455 |
| 2021-06-16 | $2.64 | $2.95 | $2.59 | $2.66 | $2.66 | 33,253 |
| 2021-06-15 | $3.14 | $3.14 | $2.60 | $2.65 | $2.65 | 64,166 |
| 2021-06-14 | $2.96 | $2.96 | $2.80 | $2.86 | $2.86 | 48,315 |
| 2021-06-11 | $2.99 | $3.00 | $2.78 | $2.94 | $2.94 | 35,159 |
| 2021-06-10 | $3.00 | $3.15 | $2.78 | $2.81 | $2.81 | 100,236 |
| 2021-06-09 | $2.90 | $3.12 | $2.75 | $2.82 | $2.82 | 238,856 |
| 2021-06-08 | $2.53 | $2.85 | $2.48 | $2.68 | $2.68 | 294,177 |
| 2021-06-07 | $1.71 | $2.63 | $1.68 | $2.20 | $2.20 | 196,559 |
| 2021-06-04 | $1.77 | $1.84 | $1.67 | $1.71 | $1.71 | 57,765 |
| 2021-06-03 | $1.75 | $1.80 | $1.68 | $1.77 | $1.77 | 27,083 |
| 2021-06-02 | $1.76 | $1.80 | $1.70 | $1.74 | $1.74 | 30,827 |
| 2021-06-01 | $1.72 | $1.86 | $1.72 | $1.80 | $1.80 | 19,422 |
| 2021-05-28 | $1.80 | $1.83 | $1.71 | $1.73 | $1.73 | 21,687 |
| 2021-05-27 | $1.84 | $1.86 | $1.75 | $1.80 | $1.80 | 71,875 |
| 2021-05-26 | $1.75 | $1.79 | $1.75 | $1.75 | $1.75 | 7,445 |
| 2021-05-25 | $1.84 | $1.84 | $1.75 | $1.75 | $1.75 | 45,190 |
| 2021-05-24 | $1.71 | $1.87 | $1.71 | $1.82 | $1.82 | 22,996 |
| 2021-05-21 | $1.71 | $1.84 | $1.70 | $1.71 | $1.71 | 35,647 |
| 2021-05-20 | $1.71 | $1.79 | $1.62 | $1.71 | $1.71 | 10,933 |
| 2021-05-19 | $1.72 | $1.72 | $1.57 | $1.68 | $1.68 | 28,791 |
| 2021-05-18 | $1.72 | $1.81 | $1.71 | $1.77 | $1.77 | 25,280 |
| 2021-05-17 | $1.61 | $1.69 | $1.58 | $1.67 | $1.67 | 18,942 |
| 2021-05-14 | $1.46 | $1.61 | $1.46 | $1.61 | $1.61 | 37,110 |
| 2021-05-13 | $1.51 | $1.70 | $1.44 | $1.45 | $1.45 | 96,362 |
| 2021-05-12 | $1.60 | $1.66 | $1.51 | $1.52 | $1.52 | 54,204 |
| 2021-05-11 | $1.52 | $1.74 | $1.52 | $1.65 | $1.65 | 96,352 |
| 2021-05-10 | $1.76 | $1.79 | $1.67 | $1.70 | $1.70 | 55,952 |
| 2021-05-07 | $1.76 | $1.90 | $1.76 | $1.82 | $1.82 | 11,936 |
| 2021-05-06 | $2.10 | $2.10 | $1.73 | $1.77 | $1.77 | 91,848 |
| 2021-05-05 | $2.11 | $2.11 | $1.92 | $2.11 | $2.11 | 38,771 |
| 2021-05-04 | $2.09 | $2.12 | $1.86 | $2.12 | $2.12 | 27,904 |
| 2021-05-03 | $2.25 | $2.26 | $2.12 | $2.20 | $2.20 | 52,873 |
| 2021-04-30 | $2.10 | $2.30 | $2.07 | $2.20 | $2.20 | 29,049 |
| 2021-04-29 | $2.45 | $2.45 | $2.04 | $2.15 | $2.15 | 45,772 |
| 2021-04-28 | $2.10 | $2.19 | $1.95 | $2.19 | $2.19 | 17,837 |
| 2021-04-27 | $2.15 | $2.15 | $1.91 | $2.00 | $2.00 | 44,700 |
| 2021-04-26 | $1.89 | $2.20 | $1.86 | $2.07 | $2.07 | 96,917 |
| 2021-04-23 | $1.84 | $1.98 | $1.70 | $1.85 | $1.85 | 75,104 |
| 2021-04-22 | $1.75 | $1.85 | $1.74 | $1.84 | $1.84 | 20,061 |
| 2021-04-21 | $1.65 | $1.87 | $1.45 | $1.85 | $1.85 | 114,029 |
| 2021-04-20 | $1.86 | $1.95 | $1.65 | $1.67 | $1.67 | 88,299 |
| 2021-04-19 | $1.81 | $1.93 | $1.74 | $1.81 | $1.81 | 95,655 |
| 2021-04-16 | $2.04 | $2.10 | $1.87 | $1.96 | $1.96 | 247,635 |
| 2021-04-15 | $2.11 | $2.12 | $2.02 | $2.05 | $2.05 | 119,244 |
| 2021-04-14 | $2.19 | $2.19 | $2.02 | $2.17 | $2.17 | 81,212 |
| 2021-04-13 | $2.05 | $2.20 | $1.98 | $2.13 | $2.13 | 141,977 |
| 2021-04-12 | $2.34 | $2.35 | $2.09 | $2.09 | $2.09 | 87,428 |
| 2021-04-09 | $2.38 | $2.49 | $2.30 | $2.36 | $2.36 | 54,817 |
| 2021-04-08 | $2.53 | $2.61 | $2.31 | $2.40 | $2.40 | 59,005 |
| 2021-04-07 | $2.58 | $2.78 | $2.51 | $2.53 | $2.53 | 42,841 |
| 2021-04-06 | $2.75 | $2.80 | $2.61 | $2.71 | $2.71 | 95,023 |
| 2021-04-05 | $2.95 | $2.95 | $2.57 | $2.79 | $2.79 | 116,219 |
| 2021-04-01 | $2.99 | $3.07 | $2.71 | $2.79 | $2.79 | 247,912 |
| 2021-03-31 | $3.06 | $3.09 | $2.87 | $2.89 | $2.89 | 84,361 |
| 2021-03-30 | $3.25 | $3.28 | $2.95 | $3.04 | $3.04 | 353,365 |
| 2021-03-29 | $3.54 | $3.54 | $3.10 | $3.49 | $3.49 | 207,195 |
| 2021-03-26 | $3.17 | $3.30 | $2.99 | $3.06 | $3.06 | 45,247 |
| 2021-03-25 | $3.00 | $3.19 | $2.68 | $3.00 | $3.00 | 145,311 |
| 2021-03-24 | $3.58 | $3.58 | $3.02 | $3.09 | $3.09 | 114,054 |
| 2021-03-23 | $3.65 | $3.75 | $3.30 | $3.40 | $3.40 | 53,222 |
| 2021-03-22 | $3.65 | $3.93 | $3.61 | $3.85 | $3.85 | 114,350 |
| 2021-03-19 | $3.51 | $3.54 | $3.11 | $3.50 | $3.50 | 159,977 |
| 2021-03-18 | $3.60 | $3.73 | $3.25 | $3.40 | $3.40 | 126,855 |
| 2021-03-17 | $3.60 | $3.78 | $3.45 | $3.78 | $3.78 | 204,289 |
| 2021-03-16 | $4.32 | $4.32 | $3.59 | $3.99 | $3.99 | 115,926 |
| 2021-03-15 | $4.20 | $4.25 | $3.96 | $4.25 | $4.25 | 125,959 |
| 2021-03-12 | $3.79 | $4.19 | $3.67 | $4.19 | $4.19 | 88,315 |
| 2021-03-11 | $3.65 | $3.90 | $3.43 | $3.90 | $3.90 | 247,701 |
| 2021-03-10 | $3.00 | $3.65 | $2.97 | $3.65 | $3.65 | 481,847 |
| 2021-03-09 | $3.00 | $3.20 | $2.88 | $3.14 | $3.14 | 89,714 |
| 2021-03-08 | $3.17 | $3.35 | $2.77 | $2.95 | $2.95 | 250,568 |
| 2021-03-05 | $2.84 | $3.32 | $2.41 | $3.27 | $3.27 | 345,494 |
| 2021-03-04 | $3.11 | $3.49 | $2.60 | $3.04 | $3.04 | 409,665 |
| 2021-03-03 | $4.00 | $4.00 | $3.19 | $3.31 | $3.31 | 592,673 |
| 2021-03-02 | $4.00 | $4.00 | $3.67 | $3.85 | $3.85 | 494,266 |
| 2021-03-01 | $3.91 | $4.40 | $3.90 | $4.17 | $4.17 | 785,284 |
| 2021-02-26 | $3.77 | $4.00 | $3.16 | $3.72 | $3.72 | 895,193 |
| 2021-02-25 | $4.35 | $4.49 | $3.75 | $3.91 | $3.91 | 680,535 |
| 2021-02-24 | $4.50 | $4.85 | $4.12 | $4.36 | $4.36 | 452,132 |
| 2021-02-23 | $4.85 | $4.85 | $3.83 | $4.30 | $4.30 | 1,629,046 |
| 2021-02-22 | $5.91 | $5.92 | $5.28 | $5.28 | $5.28 | 370,158 |
| 2021-02-19 | $5.74 | $6.50 | $5.74 | $5.78 | $5.78 | 324,338 |
| 2021-02-18 | $5.20 | $6.45 | $5.11 | $6.00 | $6.00 | 900,071 |
| 2021-02-17 | $5.40 | $5.62 | $5.00 | $5.40 | $5.40 | 581,065 |
| 2021-02-16 | $6.00 | $6.00 | $5.26 | $5.43 | $5.43 | 203,151 |
| 2021-02-12 | $5.53 | $5.87 | $5.41 | $5.63 | $5.63 | 193,971 |
| 2021-02-11 | $5.90 | $6.16 | $5.42 | $5.66 | $5.66 | 233,173 |
| 2021-02-10 | $6.49 | $6.49 | $5.73 | $5.94 | $5.94 | 364,945 |
| 2021-02-09 | $6.05 | $6.17 | $5.55 | $5.92 | $5.92 | 490,856 |
| 2021-02-08 | $5.84 | $6.20 | $5.51 | $5.95 | $5.95 | 1,313,618 |
| 2021-02-05 | $5.48 | $6.00 | $5.40 | $5.44 | $5.44 | 936,541 |
| 2021-02-04 | $5.55 | $6.25 | $5.15 | $5.47 | $5.47 | 1,412,612 |
| 2021-02-03 | $5.90 | $6.20 | $5.16 | $5.25 | $5.25 | 1,160,255 |
| 2021-02-02 | $4.20 | $5.24 | $3.80 | $5.08 | $5.08 | 3,606,492 |
| 2021-02-01 | $1.80 | $1.95 | $1.67 | $1.92 | $1.92 | 62,104 |
| 2021-01-29 | $1.62 | $1.98 | $1.62 | $1.83 | $1.83 | 12,863 |
| 2021-01-28 | $1.76 | $1.90 | $1.63 | $1.63 | $1.63 | 7,526 |
| 2021-01-27 | $1.67 | $1.88 | $1.59 | $1.78 | $1.78 | 45,212 |
| 2021-01-26 | $1.65 | $1.91 | $1.65 | $1.90 | $1.90 | 23,506 |
| 2021-01-25 | $1.60 | $1.78 | $1.55 | $1.70 | $1.70 | 121,804 |
| 2021-01-22 | $1.60 | $1.60 | $1.54 | $1.57 | $1.57 | 31,161 |
| 2021-01-21 | $1.71 | $1.89 | $1.56 | $1.56 | $1.56 | 13,383 |
| 2021-01-20 | $1.70 | $1.72 | $1.56 | $1.56 | $1.56 | 7,012 |
| 2021-01-19 | $1.65 | $1.72 | $1.65 | $1.68 | $1.68 | 34,183 |
| 2021-01-15 | $1.77 | $2.00 | $1.60 | $1.80 | $1.80 | 90,390 |
| 2021-01-14 | $1.80 | $2.44 | $1.80 | $2.00 | $2.00 | 48,804 |
| 2021-01-13 | $1.99 | $2.00 | $1.65 | $1.75 | $1.75 | 22,169 |
| 2021-01-12 | $1.70 | $2.08 | $1.60 | $1.62 | $1.62 | 36,580 |
| 2021-01-11 | $1.47 | $1.61 | $1.45 | $1.56 | $1.56 | 10,414 |
| 2021-01-08 | $1.40 | $1.50 | $1.40 | $1.45 | $1.45 | 15,964 |
| 2021-01-07 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 14,623 |
| 2021-01-06 | $1.35 | $1.39 | $1.35 | $1.35 | $1.35 | 2,897 |
| 2021-01-05 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 4,530 |
| 2021-01-04 | $1.30 | $1.37 | $1.30 | $1.35 | $1.35 | 37,662 |
| 2020-12-31 | $1.43 | $1.43 | $1.30 | $1.35 | $1.35 | 44,477 |
| 2020-12-30 | $1.44 | $1.45 | $1.26 | $1.30 | $1.30 | 38,944 |
| 2020-12-29 | $1.37 | $1.77 | $1.30 | $1.37 | $1.37 | 31,142 |
| 2020-12-28 | $1.55 | $1.55 | $1.45 | $1.52 | $1.52 | 39,467 |
| 2020-12-24 | $1.35 | $1.58 | $1.30 | $1.48 | $1.48 | 12,255 |
| 2020-12-23 | $1.35 | $1.44 | $1.35 | $1.41 | $1.41 | 13,282 |
| 2020-12-22 | $1.30 | $1.38 | $1.17 | $1.38 | $1.38 | 72,598 |
| 2020-12-21 | $1.20 | $1.20 | $1.16 | $1.20 | $1.20 | 30,762 |
| 2020-12-18 | $1.21 | $1.25 | $1.21 | $1.21 | $1.21 | 7,535 |
| 2020-12-17 | $1.35 | $1.35 | $1.20 | $1.20 | $1.20 | 1,199 |
| 2020-12-16 | $1.25 | $1.25 | $1.24 | $1.25 | $1.25 | 2,600 |
| 2020-12-15 | $1.32 | $1.33 | $1.15 | $1.25 | $1.25 | 181,834 |
| 2020-12-14 | $1.34 | $1.35 | $1.31 | $1.31 | $1.31 | 88,231 |
| 2020-12-11 | $1.34 | $1.40 | $1.32 | $1.40 | $1.40 | 3,200 |
| 2020-12-10 | $1.48 | $1.50 | $1.30 | $1.30 | $1.30 | 9,590 |
| 2020-12-09 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 2,500 |
| 2020-12-08 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 550 |
| 2020-12-07 | $1.48 | $1.49 | $1.25 | $1.25 | $1.25 | 6,810 |
| 2020-12-04 | $1.25 | $1.48 | $1.25 | $1.48 | $1.48 | 1,000 |
| 2020-12-03 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-12-02 | $1.25 | $1.35 | $1.25 | $1.30 | $1.30 | 75,500 |
| 2020-12-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-11-30 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 5,000 |
| 2020-11-27 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 2,000 |
| 2020-11-25 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 10 |
| 2020-11-24 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 9,000 |
| 2020-11-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 500 |
| 2020-11-20 | $1.29 | $1.29 | $1.12 | $1.12 | $1.12 | 2,944 |
| 2020-11-19 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2 |
| 2020-11-18 | $1.10 | $1.25 | $1.10 | $1.20 | $1.20 | 14,157 |
| 2020-11-17 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 20,400 |
| 2020-11-16 | $1.05 | $1.10 | $1.00 | $1.00 | $1.00 | 98,226 |
| 2020-11-13 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 362 |
| 2020-11-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-11-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-11-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 70 |
| 2020-11-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-11-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,000 |
| 2020-11-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2020-11-04 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2020-11-03 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2020-11-02 | $1.29 | $1.30 | $0.85 | $0.85 | $0.85 | 2,649 |
| 2020-10-30 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2020-10-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2020-10-28 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 13,000 |
| 2020-10-27 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2020-10-26 | $1.00 | $1.00 | $0.92 | $0.96 | $0.96 | 2,500 |
| 2020-10-23 | $1.05 | $1.05 | $0.99 | $1.00 | $1.00 | 2,300 |
| 2020-10-22 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 500 |
| 2020-10-21 | $1.07 | $1.13 | $1.05 | $1.05 | $1.05 | 2,000 |
| 2020-10-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 150 |
| 2020-10-19 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2020-10-16 | $1.05 | $1.26 | $1.05 | $1.26 | $1.26 | 1,800 |
| 2020-10-15 | $1.24 | $1.25 | $1.04 | $1.10 | $1.10 | 45,600 |
| 2020-10-14 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 3,500 |
| 2020-10-13 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 20,585 |
| 2020-10-12 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 583 |
| 2020-10-09 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2020-10-08 | $1.40 | $1.50 | $1.30 | $1.30 | $1.30 | 7,500 |
| 2020-10-07 | $1.68 | $1.68 | $1.30 | $1.30 | $1.30 | 1,500 |
| 2020-10-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-10-05 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,000 |