BlueCity Holdings Ltd (BLCT) Exchange: NASDAQ

  1. Profile
  2. BlueCity Holdings Ltd (BLCT)

Data as of Aug. 22, 2025

$1.54 ($0.00) 0.00%

BlueCity Holdings Ltd - Daily Information
Click for more stock information on BlueCity Holdings Ltd.
Daily Information Data
Date Aug. 22, 2025
Open $1.54
Previous Close $1.54
High $1.54
Low $1.54
Adjusted Open $1.54
Previous Adjusted Close $1.54
Adjusted High $1.54
Adjusted Low $1.54
Invest in BlueCity Holdings Ltd (BLCT)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Key People BlueCity Holdings Ltd

Employee Position
Bao Li Ma Chairman & Chief Executive Officer
Jun Chen Sun Chief Financial Officer
Yuan Chen Liu Chief Technology Officer
Liang Zhao Chief Risk Officer
Yi Fei You Vice President-Social Business
Chung Chieh Ying Chief Strategy Officer
Wen Jie Wu Independent Director
Sheng Wen Rong Independent Director
Rong Lu Independent Director
Wei Ru Chen Independent Director
Historical Stock Data for BlueCity Holdings Ltd (BLCT)
Date Open High Low Close Adj.Close Volume
2022-09-08 $1.54 $1.54 $1.54 $1.54 $1.54 6
2022-08-12 $1.54 $1.55 $1.54 $1.54 $1.54 167,054
2022-08-11 $1.50 $1.57 $1.48 $1.54 $1.54 1,104,126
2022-08-10 $1.49 $1.50 $1.49 $1.50 $1.50 26,753
2022-08-09 $1.49 $1.50 $1.49 $1.50 $1.50 28,632
2022-08-08 $1.50 $1.51 $1.49 $1.49 $1.49 73,669
2022-08-05 $1.52 $1.52 $1.50 $1.50 $1.50 39,785
2022-08-04 $1.50 $1.52 $1.50 $1.52 $1.52 43,533
2022-08-03 $1.51 $1.52 $1.49 $1.51 $1.51 44,103
2022-08-02 $1.51 $1.52 $1.48 $1.51 $1.51 89,615
2022-08-01 $1.52 $1.52 $1.48 $1.51 $1.51 137,709
2022-07-29 $1.51 $1.52 $1.50 $1.51 $1.51 188,206
2022-07-28 $1.52 $1.52 $1.50 $1.50 $1.50 71,399
2022-07-27 $1.50 $1.52 $1.50 $1.52 $1.52 96,389
2022-07-26 $1.53 $1.53 $1.50 $1.50 $1.50 38,133
2022-07-25 $1.45 $1.53 $1.45 $1.52 $1.52 56,713
2022-07-22 $1.47 $1.49 $1.47 $1.48 $1.48 27,105
2022-07-21 $1.48 $1.49 $1.45 $1.48 $1.48 246,661
2022-07-20 $1.48 $1.49 $1.48 $1.48 $1.48 14,900
2022-07-19 $1.48 $1.49 $1.48 $1.49 $1.49 10,004
2022-07-18 $1.47 $1.50 $1.47 $1.49 $1.49 34,329
2022-07-15 $1.47 $1.49 $1.47 $1.48 $1.48 16,731
2022-07-14 $1.48 $1.49 $1.47 $1.48 $1.48 88,476
2022-07-13 $1.48 $1.48 $1.46 $1.47 $1.47 126,842
2022-07-12 $1.47 $1.49 $1.47 $1.48 $1.48 47,650
2022-07-11 $1.45 $1.48 $1.45 $1.48 $1.48 50,875
2022-07-08 $1.47 $1.49 $1.47 $1.49 $1.49 65,274
2022-07-07 $1.48 $1.49 $1.46 $1.47 $1.47 82,669
2022-07-06 $1.47 $1.48 $1.47 $1.47 $1.47 66,371
2022-07-05 $1.46 $1.48 $1.45 $1.47 $1.47 134,216
2022-07-01 $1.47 $1.50 $1.45 $1.49 $1.49 238,806
2022-06-30 $1.48 $1.49 $1.47 $1.48 $1.48 37,310
2022-06-29 $1.46 $1.50 $1.46 $1.49 $1.49 116,527
2022-06-28 $1.48 $1.49 $1.46 $1.49 $1.49 25,171
2022-06-27 $1.46 $1.49 $1.45 $1.49 $1.49 363,093
2022-06-24 $1.48 $1.48 $1.45 $1.47 $1.47 162,099
2022-06-23 $1.40 $1.49 $1.38 $1.48 $1.48 353,749
2022-06-22 $1.33 $1.35 $1.33 $1.35 $1.35 30,416
2022-06-21 $1.34 $1.36 $1.33 $1.34 $1.34 40,605
2022-06-17 $1.30 $1.35 $1.30 $1.34 $1.34 16,782
2022-06-16 $1.31 $1.35 $1.30 $1.33 $1.33 31,581
2022-06-15 $1.32 $1.35 $1.30 $1.32 $1.32 96,848
2022-06-14 $1.32 $1.34 $1.30 $1.31 $1.31 34,773
2022-06-13 $1.34 $1.34 $1.28 $1.30 $1.30 189,451
2022-06-10 $1.37 $1.38 $1.33 $1.34 $1.34 21,560
2022-06-09 $1.39 $1.39 $1.34 $1.35 $1.35 132,862
2022-06-08 $1.40 $1.40 $1.38 $1.38 $1.38 79,178
2022-06-07 $1.37 $1.39 $1.37 $1.38 $1.38 13,514
2022-06-06 $1.38 $1.39 $1.36 $1.36 $1.36 64,817
2022-06-03 $1.36 $1.38 $1.36 $1.36 $1.36 16,545
2022-06-02 $1.38 $1.39 $1.36 $1.36 $1.36 120,828
2022-06-01 $1.34 $1.40 $1.33 $1.38 $1.38 138,318
2022-05-31 $1.34 $1.35 $1.31 $1.34 $1.34 76,232
2022-05-27 $1.31 $1.35 $1.30 $1.34 $1.34 142,499
2022-05-26 $1.30 $1.34 $1.28 $1.31 $1.31 59,932
2022-05-25 $1.27 $1.29 $1.27 $1.28 $1.28 66,867
2022-05-24 $1.28 $1.30 $1.26 $1.28 $1.28 72,226
2022-05-23 $1.26 $1.29 $1.26 $1.27 $1.27 18,083
2022-05-20 $1.28 $1.30 $1.26 $1.27 $1.27 108,099
2022-05-19 $1.29 $1.32 $1.28 $1.28 $1.28 52,770
2022-05-18 $1.28 $1.30 $1.28 $1.29 $1.29 146,274
2022-05-17 $1.29 $1.30 $1.28 $1.29 $1.29 69,648
2022-05-16 $1.26 $1.28 $1.26 $1.26 $1.26 50,835
2022-05-13 $1.27 $1.28 $1.24 $1.26 $1.26 39,441
2022-05-12 $1.29 $1.29 $1.25 $1.25 $1.25 68,925
2022-05-11 $1.22 $1.30 $1.22 $1.29 $1.29 58,426
2022-05-10 $1.26 $1.27 $1.22 $1.27 $1.27 38,426
2022-05-09 $1.29 $1.30 $1.23 $1.25 $1.25 224,225
2022-05-06 $1.31 $1.32 $1.28 $1.29 $1.29 89,623
2022-05-05 $1.30 $1.33 $1.28 $1.31 $1.31 103,262
2022-05-04 $1.30 $1.33 $1.25 $1.32 $1.32 145,838
2022-05-03 $1.36 $1.36 $1.31 $1.32 $1.32 119,264
2022-05-02 $1.37 $1.38 $1.26 $1.34 $1.34 955,305
2022-04-29 $1.26 $1.30 $1.26 $1.26 $1.26 64,075
2022-04-28 $1.25 $1.30 $1.25 $1.26 $1.26 98,307
2022-04-27 $1.24 $1.30 $1.24 $1.24 $1.24 53,470
2022-04-26 $1.32 $1.34 $1.16 $1.24 $1.24 80,730
2022-04-25 $1.31 $1.33 $1.22 $1.27 $1.27 43,609
2022-04-22 $1.33 $1.38 $1.26 $1.35 $1.35 19,257
2022-04-21 $1.28 $1.35 $1.28 $1.33 $1.33 20,337
2022-04-20 $1.33 $1.38 $1.31 $1.36 $1.36 40,279
2022-04-19 $1.33 $1.38 $1.27 $1.34 $1.34 18,112
2022-04-18 $1.16 $1.36 $1.15 $1.27 $1.27 264,731
2022-04-14 $1.34 $1.40 $1.31 $1.37 $1.37 10,976
2022-04-13 $1.34 $1.42 $1.30 $1.30 $1.30 39,837
2022-04-12 $1.38 $1.40 $1.33 $1.36 $1.36 30,094
2022-04-11 $1.31 $1.40 $1.31 $1.40 $1.40 17,380
2022-04-08 $1.44 $1.44 $1.33 $1.38 $1.38 11,924
2022-04-07 $1.36 $1.40 $1.31 $1.38 $1.38 24,020
2022-04-06 $1.34 $1.41 $1.34 $1.36 $1.36 36,320
2022-04-05 $1.35 $1.40 $1.31 $1.39 $1.39 15,168
2022-04-04 $1.38 $1.38 $1.32 $1.34 $1.34 29,999
2022-04-01 $1.34 $1.38 $1.30 $1.33 $1.33 38,729
2022-03-31 $1.30 $1.33 $1.30 $1.32 $1.32 7,692
2022-03-30 $1.36 $1.36 $1.32 $1.36 $1.36 17,103
2022-03-29 $1.41 $1.45 $1.33 $1.36 $1.36 60,171
2022-03-28 $1.29 $1.35 $1.23 $1.35 $1.35 43,181
2022-03-25 $1.29 $1.30 $1.22 $1.27 $1.27 30,476
2022-03-24 $1.29 $1.37 $1.26 $1.28 $1.28 253,597
2022-03-23 $1.32 $1.32 $1.29 $1.29 $1.29 110,020
2022-03-22 $1.31 $1.35 $1.31 $1.32 $1.32 38,334
2022-03-21 $1.36 $1.36 $1.25 $1.25 $1.25 43,945
2022-03-18 $1.36 $1.45 $1.36 $1.38 $1.38 51,949
2022-03-17 $1.31 $1.40 $1.23 $1.34 $1.34 48,957
2022-03-16 $1.25 $1.38 $1.22 $1.28 $1.28 215,433
2022-03-15 $1.18 $1.19 $1.08 $1.13 $1.13 70,871
2022-03-14 $1.27 $1.31 $1.16 $1.19 $1.19 93,616
2022-03-11 $1.50 $1.50 $1.29 $1.34 $1.34 63,283
2022-03-10 $1.45 $1.50 $1.42 $1.50 $1.50 180,985
2022-03-09 $1.46 $1.48 $1.43 $1.48 $1.48 9,422
2022-03-08 $1.45 $1.48 $1.42 $1.42 $1.42 26,291
2022-03-07 $1.46 $1.50 $1.40 $1.48 $1.48 70,681
2022-03-04 $1.40 $1.51 $1.39 $1.51 $1.51 265,898
2022-03-03 $1.56 $1.56 $1.42 $1.46 $1.46 207,731
2022-03-02 $1.57 $1.58 $1.52 $1.55 $1.55 61,506
2022-03-01 $1.54 $1.58 $1.53 $1.56 $1.56 30,037
2022-02-28 $1.55 $1.58 $1.54 $1.54 $1.54 46,293
2022-02-25 $1.54 $1.59 $1.54 $1.58 $1.58 80,022
2022-02-24 $1.54 $1.58 $1.53 $1.57 $1.57 116,863
2022-02-23 $1.62 $1.63 $1.55 $1.58 $1.58 44,356
2022-02-22 $1.53 $1.72 $1.53 $1.64 $1.64 126,355
2022-02-18 $1.60 $1.62 $1.53 $1.62 $1.62 53,515
2022-02-17 $1.52 $1.64 $1.51 $1.61 $1.61 88,865
2022-02-16 $1.51 $1.52 $1.49 $1.52 $1.52 13,828
2022-02-15 $1.51 $1.53 $1.49 $1.52 $1.52 30,529
2022-02-14 $1.49 $1.52 $1.49 $1.52 $1.52 165,247
2022-02-11 $1.46 $1.53 $1.43 $1.51 $1.51 83,034
2022-02-10 $1.47 $1.58 $1.45 $1.50 $1.50 68,611
2022-02-09 $1.47 $1.54 $1.45 $1.52 $1.52 57,819
2022-02-08 $1.51 $1.54 $1.46 $1.46 $1.46 59,693
2022-02-07 $1.51 $1.51 $1.45 $1.50 $1.50 79,047
2022-02-04 $1.42 $1.51 $1.41 $1.51 $1.51 80,482
2022-02-03 $1.39 $1.44 $1.35 $1.42 $1.42 83,924
2022-02-02 $1.43 $1.43 $1.35 $1.38 $1.38 26,963
2022-02-01 $1.30 $1.42 $1.30 $1.40 $1.40 120,888
2022-01-31 $1.20 $1.30 $1.16 $1.29 $1.29 129,121
2022-01-28 $1.19 $1.20 $1.16 $1.20 $1.20 105,914
2022-01-27 $1.25 $1.28 $1.20 $1.21 $1.21 151,367
2022-01-26 $1.28 $1.35 $1.25 $1.26 $1.26 109,270
2022-01-25 $1.18 $1.36 $1.18 $1.28 $1.28 89,065
2022-01-24 $1.28 $1.30 $1.15 $1.21 $1.21 155,247
2022-01-21 $1.34 $1.36 $1.28 $1.30 $1.30 207,020
2022-01-20 $1.44 $1.44 $1.33 $1.37 $1.37 176,455
2022-01-19 $1.42 $1.49 $1.38 $1.41 $1.41 185,403
2022-01-18 $1.40 $1.56 $1.39 $1.42 $1.42 394,758
2022-01-14 $1.50 $1.57 $1.43 $1.44 $1.44 150,458
2022-01-13 $1.49 $1.57 $1.42 $1.45 $1.45 321,805
2022-01-12 $1.46 $1.51 $1.46 $1.48 $1.48 71,939
2022-01-11 $1.43 $1.50 $1.41 $1.44 $1.44 135,324
2022-01-10 $1.49 $1.49 $1.40 $1.46 $1.46 197,063
2022-01-07 $1.57 $1.57 $1.44 $1.49 $1.49 108,632
2022-01-06 $1.44 $1.53 $1.33 $1.51 $1.51 321,330
2022-01-05 $1.54 $1.54 $1.41 $1.43 $1.43 472,177
2022-01-04 $1.65 $1.70 $1.48 $1.51 $1.51 1,307,529
2022-01-03 $1.89 $2.02 $1.72 $1.80 $1.80 20,416,951
2021-12-31 $1.47 $1.60 $1.44 $1.53 $1.53 136,204
2021-12-30 $1.30 $1.65 $1.25 $1.50 $1.50 1,050,651
2021-12-29 $1.35 $1.38 $1.29 $1.32 $1.32 171,331
2021-12-28 $1.36 $1.41 $1.30 $1.34 $1.34 90,922
2021-12-27 $1.36 $1.48 $1.33 $1.40 $1.40 171,844
2021-12-23 $1.43 $1.43 $1.34 $1.39 $1.39 53,161
2021-12-22 $1.46 $1.53 $1.42 $1.44 $1.44 53,966
2021-12-21 $1.47 $1.54 $1.45 $1.48 $1.48 57,481
2021-12-20 $1.54 $1.56 $1.46 $1.48 $1.48 36,561
2021-12-17 $1.55 $1.60 $1.49 $1.52 $1.52 54,552
2021-12-16 $1.60 $1.60 $1.49 $1.55 $1.55 18,015
2021-12-15 $1.56 $1.63 $1.46 $1.63 $1.63 73,796
2021-12-14 $1.62 $1.62 $1.53 $1.59 $1.59 25,194
2021-12-13 $1.62 $1.64 $1.55 $1.64 $1.64 94,331
2021-12-10 $1.68 $1.68 $1.58 $1.64 $1.64 99,445
2021-12-09 $1.65 $1.70 $1.57 $1.70 $1.70 92,370
2021-12-08 $1.70 $1.73 $1.63 $1.68 $1.68 182,882
2021-12-07 $1.75 $1.80 $1.68 $1.70 $1.70 106,515
2021-12-06 $1.55 $1.93 $1.55 $1.68 $1.68 639,496
2021-12-03 $1.62 $1.62 $1.43 $1.51 $1.51 146,984
2021-12-02 $1.66 $1.70 $1.58 $1.62 $1.62 93,202
2021-12-01 $1.87 $1.94 $1.65 $1.66 $1.66 81,554
2021-11-30 $2.14 $2.14 $1.67 $1.81 $1.81 215,666
2021-11-29 $2.28 $2.30 $2.01 $2.12 $2.12 108,675
2021-11-26 $2.34 $2.50 $2.22 $2.23 $2.23 154,672
2021-11-24 $2.42 $2.52 $2.42 $2.42 $2.42 53,072
2021-11-23 $2.41 $2.46 $2.40 $2.42 $2.42 21,058
2021-11-22 $2.44 $2.45 $2.40 $2.43 $2.43 123,367
2021-11-19 $2.43 $2.50 $2.41 $2.46 $2.46 23,298
2021-11-18 $2.69 $2.70 $2.36 $2.45 $2.45 165,034
2021-11-17 $2.74 $2.76 $2.67 $2.67 $2.67 36,184
2021-11-16 $2.80 $2.84 $2.70 $2.75 $2.75 23,625
2021-11-15 $2.77 $2.84 $2.73 $2.80 $2.80 38,999
2021-11-12 $2.77 $2.86 $2.65 $2.78 $2.78 218,265
2021-11-11 $2.90 $2.90 $2.73 $2.79 $2.79 112,758
2021-11-10 $2.79 $2.80 $2.73 $2.75 $2.75 23,377
2021-11-09 $2.80 $2.82 $2.71 $2.82 $2.82 76,815
2021-11-08 $2.70 $2.87 $2.70 $2.79 $2.79 92,919
2021-11-05 $2.73 $2.79 $2.70 $2.70 $2.70 159,912
2021-11-04 $3.00 $3.00 $2.70 $2.74 $2.74 595,172
2021-11-03 $3.06 $3.10 $2.91 $2.95 $2.95 160,596
2021-11-02 $2.90 $3.10 $2.83 $3.02 $3.02 261,189
2021-11-01 $2.73 $2.95 $2.73 $2.95 $2.95 65,627
2021-10-29 $2.74 $2.80 $2.70 $2.76 $2.76 18,938
2021-10-28 $2.74 $2.82 $2.70 $2.74 $2.74 61,585
2021-10-27 $2.76 $2.83 $2.70 $2.72 $2.72 59,017
2021-10-26 $2.96 $3.04 $2.70 $2.77 $2.77 230,916
2021-10-25 $2.95 $3.03 $2.83 $2.99 $2.99 59,085
2021-10-22 $3.13 $3.15 $2.89 $2.96 $2.96 153,102
2021-10-21 $3.29 $3.37 $3.12 $3.17 $3.17 301,219
2021-10-20 $3.13 $3.34 $3.08 $3.29 $3.29 74,960
2021-10-19 $2.97 $3.26 $2.97 $3.08 $3.08 145,714
2021-10-18 $2.91 $2.99 $2.90 $2.94 $2.94 21,901
2021-10-15 $2.92 $2.99 $2.85 $2.90 $2.90 43,533
2021-10-14 $3.04 $3.10 $2.86 $2.94 $2.94 87,966
2021-10-13 $3.01 $3.10 $2.94 $3.06 $3.06 30,282
2021-10-12 $3.06 $3.06 $2.94 $3.00 $3.00 37,001
2021-10-11 $3.01 $3.04 $2.96 $3.02 $3.02 22,542
2021-10-08 $2.93 $3.07 $2.93 $2.98 $2.98 36,534
2021-10-07 $2.88 $2.98 $2.84 $2.92 $2.92 77,900
2021-10-06 $2.82 $2.89 $2.73 $2.82 $2.82 67,324
2021-10-05 $2.93 $2.95 $2.80 $2.84 $2.84 135,563
2021-10-04 $2.91 $3.08 $2.90 $2.93 $2.93 285,231
2021-10-01 $2.96 $3.00 $2.90 $2.90 $2.90 93,569
2021-09-30 $3.14 $3.33 $2.90 $3.00 $3.00 521,801
2021-09-29 $3.00 $3.79 $2.96 $3.31 $3.31 1,781,262
2021-09-28 $3.05 $3.10 $3.00 $3.00 $3.00 42,696
2021-09-27 $3.02 $3.15 $2.99 $3.06 $3.06 65,360
2021-09-24 $3.07 $3.09 $2.98 $3.03 $3.03 37,820
2021-09-23 $3.08 $3.11 $3.01 $3.07 $3.07 33,964
2021-09-22 $3.06 $3.10 $3.00 $3.05 $3.05 36,827
2021-09-21 $3.00 $3.09 $2.98 $3.03 $3.03 43,089
2021-09-20 $3.03 $3.08 $2.96 $2.98 $2.98 144,642
2021-09-17 $3.05 $3.19 $3.04 $3.15 $3.15 168,240
2021-09-16 $3.05 $3.18 $3.00 $3.01 $3.01 105,631
2021-09-15 $3.15 $3.17 $3.03 $3.06 $3.06 93,583
2021-09-14 $3.25 $3.30 $3.10 $3.17 $3.17 91,311
2021-09-13 $3.37 $3.40 $3.16 $3.16 $3.16 141,129
2021-09-10 $3.52 $3.60 $3.39 $3.39 $3.39 44,616
2021-09-09 $3.46 $3.59 $3.36 $3.55 $3.55 41,178
2021-09-08 $3.42 $3.54 $3.34 $3.43 $3.43 105,531
2021-09-07 $3.65 $3.94 $3.30 $3.37 $3.37 248,710
2021-09-03 $3.76 $3.77 $3.50 $3.57 $3.57 72,016
2021-09-02 $3.76 $3.84 $3.70 $3.76 $3.76 47,597
2021-09-01 $3.68 $3.83 $3.68 $3.76 $3.76 48,341
2021-08-31 $3.58 $3.85 $3.42 $3.65 $3.65 238,977
2021-08-30 $3.32 $3.75 $3.22 $3.60 $3.60 512,160
2021-08-27 $3.80 $3.80 $3.21 $3.26 $3.26 591,768
2021-08-26 $4.22 $4.22 $3.70 $3.70 $3.70 465,397
2021-08-25 $4.41 $4.41 $4.10 $4.25 $4.25 91,376
2021-08-24 $4.38 $4.59 $4.02 $4.46 $4.46 228,629
2021-08-23 $4.27 $4.54 $4.22 $4.41 $4.41 41,833
2021-08-20 $4.11 $4.42 $4.03 $4.25 $4.25 81,724
2021-08-19 $4.30 $4.35 $4.10 $4.16 $4.16 120,886
2021-08-18 $4.52 $4.53 $4.25 $4.30 $4.30 115,759
2021-08-17 $4.79 $4.79 $4.31 $4.50 $4.50 213,816
2021-08-16 $5.12 $5.25 $4.78 $4.94 $4.94 146,949
2021-08-13 $5.35 $5.46 $5.01 $5.21 $5.21 93,760
2021-08-12 $5.85 $5.85 $5.33 $5.33 $5.33 127,357
2021-08-11 $5.79 $5.88 $5.76 $5.82 $5.82 79,661
2021-08-10 $5.66 $6.11 $5.60 $5.73 $5.73 102,754
2021-08-09 $5.50 $5.90 $5.49 $5.59 $5.59 325,515
2021-08-06 $5.53 $5.66 $5.40 $5.49 $5.49 370,450
2021-08-05 $5.49 $5.64 $5.47 $5.58 $5.58 27,004
2021-08-04 $5.47 $5.58 $5.45 $5.58 $5.58 64,303
2021-08-03 $5.59 $5.69 $5.30 $5.45 $5.45 48,669
2021-08-02 $5.59 $5.75 $5.56 $5.66 $5.66 40,440
2021-07-30 $5.56 $5.63 $5.43 $5.55 $5.55 66,343
2021-07-29 $5.59 $5.81 $5.31 $5.64 $5.64 55,348
2021-07-28 $5.30 $5.63 $5.23 $5.57 $5.57 118,359
2021-07-27 $6.20 $6.29 $5.10 $5.14 $5.14 534,830
2021-07-26 $6.50 $6.52 $6.15 $6.17 $6.17 273,872
2021-07-23 $7.21 $7.21 $6.50 $6.74 $6.74 348,717
2021-07-22 $7.21 $7.50 $7.12 $7.12 $7.12 180,324
2021-07-21 $6.85 $7.29 $6.85 $7.29 $7.29 69,332
2021-07-20 $7.00 $7.05 $6.75 $6.80 $6.80 121,833
2021-07-19 $7.02 $7.11 $6.96 $7.04 $7.04 166,671
2021-07-16 $7.25 $7.29 $7.10 $7.16 $7.16 95,061
2021-07-15 $7.20 $7.48 $7.19 $7.28 $7.28 227,210
2021-07-14 $7.48 $7.54 $7.20 $7.28 $7.28 165,165
2021-07-13 $7.21 $7.65 $7.02 $7.49 $7.49 130,798
2021-07-12 $7.25 $7.31 $7.11 $7.30 $7.30 192,044
2021-07-09 $6.95 $7.23 $6.95 $7.18 $7.18 186,461
2021-07-08 $6.68 $7.37 $6.60 $7.00 $7.00 488,330
2021-07-07 $7.12 $7.12 $6.81 $6.85 $6.85 177,054
2021-07-06 $7.02 $7.24 $6.82 $7.08 $7.08 165,050
2021-07-02 $7.25 $7.25 $7.05 $7.10 $7.10 34,531
2021-07-01 $7.48 $7.58 $7.05 $7.15 $7.15 87,619
2021-06-30 $7.44 $7.48 $7.14 $7.48 $7.48 239,711
2021-06-29 $7.51 $7.51 $7.15 $7.39 $7.39 120,870
2021-06-28 $6.92 $7.43 $6.72 $7.43 $7.43 400,492
2021-06-25 $7.09 $7.09 $6.66 $6.78 $6.78 361,467
2021-06-24 $6.51 $7.14 $6.51 $6.99 $6.99 262,360
2021-06-23 $6.49 $6.74 $6.34 $6.38 $6.38 383,986
2021-06-22 $6.68 $6.76 $6.35 $6.48 $6.48 488,283
2021-06-21 $6.94 $7.00 $6.75 $6.88 $6.88 83,957
2021-06-18 $6.95 $7.00 $6.85 $6.95 $6.95 127,645
2021-06-17 $6.99 $7.07 $6.83 $7.01 $7.01 119,281
2021-06-16 $7.12 $7.15 $6.76 $7.07 $7.07 283,667
2021-06-15 $7.17 $7.27 $7.02 $7.20 $7.20 166,050
2021-06-14 $6.92 $7.09 $6.80 $7.09 $7.09 134,843
2021-06-11 $7.19 $7.27 $6.80 $6.92 $6.92 104,071
2021-06-10 $7.62 $7.62 $7.02 $7.10 $7.10 210,001
2021-06-09 $7.56 $7.90 $7.41 $7.54 $7.54 108,289
2021-06-08 $7.46 $7.61 $7.32 $7.52 $7.52 56,389
2021-06-07 $7.40 $7.60 $7.40 $7.50 $7.50 73,339
2021-06-04 $7.25 $7.39 $7.19 $7.23 $7.23 627,310
2021-06-03 $7.31 $7.43 $7.10 $7.18 $7.18 142,065
2021-06-02 $7.46 $7.79 $7.35 $7.42 $7.42 109,357
2021-06-01 $7.11 $7.48 $7.11 $7.47 $7.47 102,921
2021-05-28 $7.20 $7.30 $7.00 $7.04 $7.04 72,048
2021-05-27 $7.15 $7.30 $7.05 $7.14 $7.14 42,200
2021-05-26 $6.80 $7.15 $6.80 $7.15 $7.15 128,938
2021-05-25 $6.88 $7.24 $6.78 $6.78 $6.78 151,496
2021-05-24 $7.13 $7.13 $6.77 $6.77 $6.77 58,016
2021-05-21 $7.27 $7.39 $7.01 $7.07 $7.07 158,707
2021-05-20 $6.70 $7.25 $6.70 $7.21 $7.21 71,775
2021-05-19 $6.95 $7.24 $6.66 $6.68 $6.68 151,394
2021-05-18 $6.95 $7.22 $6.95 $7.10 $7.10 66,543
2021-05-17 $6.50 $6.98 $6.50 $6.92 $6.92 88,628
2021-05-14 $6.40 $6.85 $6.40 $6.46 $6.46 94,860
2021-05-13 $6.82 $7.00 $6.30 $6.31 $6.31 115,523
2021-05-12 $6.89 $6.91 $6.63 $6.84 $6.84 134,426
2021-05-11 $6.66 $7.04 $6.65 $6.72 $6.72 174,312
2021-05-10 $7.06 $7.18 $6.53 $6.86 $6.86 210,785
2021-05-07 $7.25 $7.66 $7.07 $7.14 $7.14 171,782
2021-05-06 $7.82 $7.96 $7.24 $7.32 $7.32 146,997
2021-05-05 $7.85 $8.09 $7.80 $7.80 $7.80 66,125
2021-05-04 $8.02 $8.14 $7.77 $7.87 $7.87 136,825
2021-05-03 $8.33 $8.44 $8.04 $8.04 $8.04 48,851
2021-04-30 $8.27 $8.32 $8.06 $8.29 $8.29 130,333
2021-04-29 $8.38 $8.57 $8.22 $8.31 $8.31 65,556
2021-04-28 $8.52 $8.53 $8.15 $8.22 $8.22 98,617
2021-04-27 $8.69 $8.69 $8.41 $8.46 $8.46 79,729
2021-04-26 $8.69 $8.87 $8.41 $8.59 $8.59 91,397
2021-04-23 $8.61 $8.80 $8.36 $8.68 $8.68 64,024
2021-04-22 $8.47 $8.79 $8.30 $8.60 $8.60 93,702
2021-04-21 $8.42 $8.57 $8.30 $8.34 $8.34 76,173
2021-04-20 $8.31 $8.56 $8.05 $8.32 $8.32 92,877
2021-04-19 $8.62 $9.00 $8.32 $8.35 $8.35 146,038
2021-04-16 $8.05 $8.70 $8.00 $8.61 $8.61 87,830
2021-04-15 $8.14 $8.27 $8.00 $8.03 $8.03 60,153
2021-04-14 $8.00 $8.34 $7.95 $8.13 $8.13 129,345
2021-04-13 $8.18 $8.26 $7.95 $8.00 $8.00 283,489
2021-04-12 $8.48 $8.48 $8.03 $8.07 $8.07 115,350
2021-04-09 $8.57 $8.60 $8.11 $8.20 $8.20 140,302
2021-04-08 $8.80 $9.00 $8.55 $8.56 $8.56 84,378
2021-04-07 $9.04 $9.08 $8.70 $8.80 $8.80 98,642
2021-04-06 $8.88 $9.08 $8.80 $8.98 $8.98 94,435
2021-04-05 $9.18 $9.27 $8.92 $8.93 $8.93 49,525
2021-04-01 $9.30 $9.30 $8.86 $9.04 $9.04 140,897
2021-03-31 $8.34 $9.50 $8.31 $9.19 $9.19 231,909
2021-03-30 $8.35 $8.55 $8.07 $8.32 $8.32 312,194
2021-03-29 $8.70 $8.89 $8.45 $8.60 $8.60 170,853
2021-03-26 $9.09 $9.09 $8.22 $8.53 $8.53 487,840
2021-03-25 $9.28 $9.28 $8.05 $8.84 $8.84 419,592
2021-03-24 $11.31 $11.31 $8.83 $8.92 $8.92 683,875
2021-03-23 $11.60 $11.60 $10.88 $11.06 $11.06 503,565
2021-03-22 $12.05 $12.50 $11.85 $12.17 $12.17 183,568
2021-03-19 $12.43 $12.43 $11.92 $12.19 $12.19 129,973
2021-03-18 $12.44 $12.72 $11.85 $12.37 $12.37 205,034
2021-03-17 $12.50 $12.79 $11.90 $12.55 $12.55 218,886
2021-03-16 $12.08 $12.90 $12.08 $12.57 $12.57 219,040
2021-03-15 $12.18 $12.50 $11.60 $12.01 $12.01 152,318
2021-03-12 $11.79 $12.10 $11.20 $12.03 $12.03 143,860
2021-03-11 $12.70 $12.80 $11.75 $12.26 $12.26 228,026
2021-03-10 $11.02 $12.67 $11.01 $12.21 $12.21 531,440
2021-03-09 $10.68 $11.30 $10.60 $10.77 $10.77 199,102
2021-03-08 $11.23 $11.23 $10.25 $10.30 $10.30 256,634
2021-03-05 $11.05 $11.52 $9.90 $11.25 $11.25 446,746
2021-03-04 $11.80 $11.92 $10.35 $11.00 $11.00 573,451
2021-03-03 $12.25 $12.58 $11.81 $11.89 $11.89 166,930
2021-03-02 $13.09 $13.22 $12.09 $12.15 $12.15 270,215
2021-03-01 $11.92 $13.42 $11.80 $13.36 $13.36 520,756
2021-02-26 $11.83 $12.20 $11.05 $11.36 $11.36 483,136
2021-02-25 $13.19 $13.72 $12.01 $12.24 $12.24 358,686
2021-02-24 $12.80 $13.47 $12.30 $13.05 $13.05 326,303
2021-02-23 $12.86 $13.00 $11.30 $12.64 $12.64 785,366
2021-02-22 $14.99 $15.30 $13.92 $14.04 $14.04 653,591
2021-02-19 $17.02 $17.02 $15.63 $15.79 $15.79 436,679
2021-02-18 $16.00 $17.70 $14.51 $16.35 $16.35 970,288
2021-02-17 $18.76 $19.73 $16.70 $17.80 $17.80 1,248,898
2021-02-16 $16.00 $20.46 $15.05 $20.20 $20.20 2,792,415
2021-02-12 $13.10 $14.77 $12.41 $14.39 $14.39 1,832,900
2021-02-11 $11.57 $12.60 $11.48 $12.60 $12.60 511,914
2021-02-10 $11.25 $11.80 $10.97 $11.46 $11.46 496,048
2021-02-09 $11.43 $11.79 $10.79 $11.00 $11.00 433,728
2021-02-08 $12.50 $12.50 $11.42 $11.90 $11.90 378,000
2021-02-05 $13.31 $13.31 $11.80 $12.73 $12.73 771,229
2021-02-04 $12.93 $13.01 $11.97 $12.67 $12.67 941,351
2021-02-03 $10.26 $11.94 $10.12 $11.82 $11.82 886,852
2021-02-02 $10.14 $10.25 $9.84 $10.24 $10.24 176,944
2021-02-01 $9.97 $10.05 $9.63 $9.98 $9.98 292,046
2021-01-29 $9.92 $9.98 $9.60 $9.82 $9.82 166,375
2021-01-28 $9.98 $10.03 $9.60 $9.61 $9.61 171,953
2021-01-27 $10.21 $10.22 $9.75 $9.79 $9.79 267,921
2021-01-26 $10.13 $10.59 $10.03 $10.33 $10.33 224,433
2021-01-25 $10.35 $10.50 $10.07 $10.22 $10.22 393,272
2021-01-22 $10.27 $10.33 $10.06 $10.29 $10.29 163,650
2021-01-21 $10.50 $10.50 $10.01 $10.28 $10.28 203,177
2021-01-20 $10.49 $10.50 $10.20 $10.38 $10.38 350,925
2021-01-19 $10.59 $10.88 $10.18 $10.45 $10.45 224,391
2021-01-15 $10.87 $11.05 $10.50 $10.87 $10.87 299,511
2021-01-14 $10.46 $10.94 $10.40 $10.74 $10.74 476,258
2021-01-13 $9.99 $10.36 $9.80 $10.36 $10.36 395,303
2021-01-12 $10.02 $10.10 $9.81 $9.99 $9.99 453,406
2021-01-11 $9.70 $10.18 $9.67 $9.96 $9.96 786,217
2021-01-08 $10.60 $10.61 $9.50 $9.50 $9.50 601,481
2021-01-07 $10.65 $11.27 $10.05 $10.20 $10.20 454,176
2021-01-06 $10.50 $11.10 $10.20 $11.01 $11.01 248,789
2021-01-05 $10.55 $10.55 $10.18 $10.41 $10.41 267,184
2021-01-04 $10.20 $10.29 $9.83 $10.22 $10.22 177,008
2020-12-31 $10.17 $10.20 $9.95 $10.10 $10.10 131,826
2020-12-30 $10.24 $10.27 $9.95 $10.18 $10.18 156,405
2020-12-29 $10.15 $10.33 $10.00 $10.24 $10.24 98,214
2020-12-28 $10.48 $10.53 $10.00 $10.15 $10.15 142,608
2020-12-24 $10.53 $10.61 $10.21 $10.41 $10.41 59,858
2020-12-23 $10.65 $10.69 $10.28 $10.60 $10.60 139,808
2020-12-22 $10.66 $11.20 $10.51 $10.68 $10.68 260,594
2020-12-21 $10.87 $11.29 $10.63 $10.64 $10.64 475,248
2020-12-18 $10.00 $11.27 $9.99 $11.02 $11.02 414,629
2020-12-17 $10.09 $10.23 $9.84 $9.99 $9.99 287,068
2020-12-16 $10.58 $10.79 $10.02 $10.09 $10.09 285,838
2020-12-15 $10.79 $11.00 $10.45 $10.59 $10.59 332,293
2020-12-14 $10.30 $11.50 $10.30 $10.70 $10.70 412,200
2020-12-11 $10.17 $10.50 $9.93 $10.08 $10.08 261,983
2020-12-10 $11.00 $11.09 $9.82 $9.87 $9.87 655,897
2020-12-09 $11.04 $11.49 $10.89 $10.98 $10.98 459,236
2020-12-08 $11.04 $11.47 $10.88 $11.26 $11.26 505,250
2020-12-07 $11.00 $11.25 $10.83 $11.00 $11.00 300,703
2020-12-04 $10.90 $11.41 $10.60 $10.74 $10.74 473,198
2020-12-03 $11.35 $11.95 $10.61 $10.87 $10.87 384,985
2020-12-02 $13.53 $13.77 $11.00 $11.15 $11.15 630,016
2020-12-01 $14.09 $14.99 $13.90 $14.45 $14.45 435,580
2020-11-30 $13.61 $13.98 $13.00 $13.79 $13.79 252,108
2020-11-27 $13.20 $13.50 $13.02 $13.41 $13.41 184,487
2020-11-25 $13.89 $14.08 $11.60 $12.26 $12.26 424,003
2020-11-24 $11.48 $13.96 $11.48 $13.50 $13.50 716,677
2020-11-23 $9.63 $11.25 $9.61 $10.93 $10.93 376,266
2020-11-20 $9.35 $9.50 $9.14 $9.39 $9.39 148,542
2020-11-19 $9.04 $9.66 $9.04 $9.29 $9.29 200,073
2020-11-18 $9.13 $9.46 $9.01 $9.20 $9.20 60,585
2020-11-17 $9.49 $9.60 $9.00 $9.07 $9.07 187,082
2020-11-16 $9.65 $10.00 $9.36 $9.50 $9.50 280,217
2020-11-13 $9.40 $9.80 $9.32 $9.36 $9.36 333,368
2020-11-12 $10.08 $10.13 $9.31 $9.40 $9.40 264,608
2020-11-11 $9.75 $10.20 $9.64 $9.85 $9.85 334,407
2020-11-10 $10.00 $10.02 $9.61 $9.76 $9.76 67,476
2020-11-09 $10.50 $10.72 $9.64 $10.00 $10.00 246,617
2020-11-06 $10.11 $10.42 $9.91 $10.14 $10.14 105,574
2020-11-05 $10.21 $10.50 $9.66 $9.71 $9.71 157,558
2020-11-04 $10.26 $10.80 $10.06 $10.06 $10.06 82,531
2020-11-03 $10.20 $10.85 $10.18 $10.18 $10.18 156,327
2020-11-02 $10.03 $10.41 $9.70 $10.17 $10.17 122,649
2020-10-30 $10.60 $10.60 $9.91 $9.96 $9.96 107,362
2020-10-29 $10.37 $10.89 $10.28 $10.57 $10.57 106,292
2020-10-28 $10.00 $10.42 $9.77 $10.27 $10.27 121,794
2020-10-27 $10.00 $10.33 $10.00 $10.15 $10.15 113,332
2020-10-26 $10.52 $10.83 $9.90 $10.02 $10.02 83,448
2020-10-23 $11.28 $11.28 $10.57 $10.84 $10.84 59,341
2020-10-22 $11.00 $11.27 $11.00 $11.19 $11.19 69,925
2020-10-21 $10.74 $11.40 $10.72 $10.89 $10.89 122,828
2020-10-20 $9.78 $10.80 $9.78 $10.58 $10.58 149,370
2020-10-19 $9.35 $10.15 $9.35 $9.71 $9.71 78,524
2020-10-16 $9.20 $9.55 $9.20 $9.35 $9.35 51,177
2020-10-15 $9.40 $9.40 $9.08 $9.19 $9.19 58,076
2020-10-14 $9.40 $9.80 $9.35 $9.42 $9.42 67,548
2020-10-13 $9.76 $9.95 $9.40 $9.49 $9.49 37,253
2020-10-12 $10.36 $10.40 $9.52 $9.62 $9.62 115,483
2020-10-09 $9.68 $10.39 $9.50 $10.19 $10.19 144,545
2020-10-08 $8.95 $9.89 $8.90 $9.79 $9.79 130,950
2020-10-07 $8.69 $8.97 $8.63 $8.75 $8.75 36,060
2020-10-06 $8.70 $8.90 $8.57 $8.63 $8.63 66,927
2020-10-05 $8.30 $8.78 $8.28 $8.70 $8.70 68,539
2020-10-02 $8.18 $8.50 $8.04 $8.28 $8.28 53,881
2020-10-01 $8.83 $8.83 $8.30 $8.56 $8.56 83,782
2020-09-30 $8.98 $9.11 $8.61 $8.68 $8.68 47,208
2020-09-29 $9.39 $9.50 $8.86 $8.97 $8.97 71,081
2020-09-28 $9.76 $9.96 $9.43 $9.45 $9.45 31,988
2020-09-25 $9.63 $9.80 $9.38 $9.76 $9.76 30,238
2020-09-24 $10.00 $10.10 $9.46 $9.67 $9.67 58,207
2020-09-23 $10.56 $10.68 $10.00 $10.00 $10.00 34,921
2020-09-22 $10.39 $10.67 $10.09 $10.45 $10.45 36,831
2020-09-21 $10.77 $10.77 $10.07 $10.27 $10.27 144,231
2020-09-18 $10.77 $11.39 $10.77 $10.79 $10.79 24,620
2020-09-17 $10.85 $10.85 $10.62 $10.74 $10.74 27,217
2020-09-16 $10.92 $11.03 $10.82 $10.90 $10.90 38,934
2020-09-15 $11.30 $11.49 $10.88 $11.00 $11.00 56,144
2020-09-14 $11.10 $11.42 $11.00 $11.26 $11.26 45,702
2020-09-11 $11.12 $11.37 $11.01 $11.05 $11.05 31,317
2020-09-10 $11.10 $11.38 $10.97 $11.07 $11.07 79,557
2020-09-09 $11.96 $11.98 $11.32 $11.45 $11.45 73,153
2020-09-08 $11.68 $12.10 $11.20 $12.04 $12.04 66,984
2020-09-04 $11.27 $11.96 $10.60 $11.85 $11.85 174,070
2020-09-03 $12.00 $12.40 $11.22 $11.53 $11.53 237,189
2020-09-02 $13.10 $13.17 $11.66 $11.96 $11.96 316,138
2020-09-01 $13.51 $13.72 $13.05 $13.05 $13.05 230,349
2020-08-31 $13.73 $13.90 $13.51 $13.71 $13.71 95,383
2020-08-28 $13.81 $13.97 $13.60 $13.83 $13.83 54,014
2020-08-27 $15.05 $15.05 $13.40 $13.40 $13.40 417,511
2020-08-26 $16.12 $16.42 $14.60 $15.05 $15.05 311,683
2020-08-25 $14.80 $15.17 $14.65 $15.10 $15.10 48,465
2020-08-24 $15.13 $15.13 $14.69 $14.88 $14.88 51,616
2020-08-21 $14.94 $15.13 $14.70 $14.93 $14.93 47,792
2020-08-20 $14.85 $15.19 $14.71 $15.18 $15.18 31,367
2020-08-19 $15.57 $15.72 $14.80 $14.94 $14.94 39,541
2020-08-18 $14.60 $15.76 $14.56 $15.18 $15.18 152,923
2020-08-17 $14.86 $14.86 $14.56 $14.60 $14.60 44,820
2020-08-14 $14.54 $14.88 $14.49 $14.60 $14.60 28,366
2020-08-13 $14.78 $14.96 $14.36 $14.72 $14.72 42,777
2020-08-12 $14.74 $15.26 $14.68 $14.84 $14.84 37,919
2020-08-11 $14.93 $14.93 $14.50 $14.50 $14.50 113,801
2020-08-10 $14.91 $15.30 $14.60 $14.98 $14.98 92,584
2020-08-07 $14.80 $15.40 $14.19 $15.04 $15.04 210,520
2020-08-06 $15.43 $15.43 $14.93 $15.16 $15.16 51,269
2020-08-05 $15.03 $15.66 $15.03 $15.43 $15.43 52,622
2020-08-04 $15.00 $15.48 $15.00 $15.03 $15.03 116,163
2020-08-03 $15.65 $15.69 $14.61 $14.74 $14.74 232,117
2020-07-31 $15.98 $17.10 $15.73 $15.88 $15.88 214,501
2020-07-30 $16.80 $17.35 $15.30 $15.65 $15.65 393,932
2020-07-29 $13.91 $18.30 $13.71 $18.08 $18.08 970,718
2020-07-28 $14.06 $14.18 $13.60 $13.69 $13.69 115,893
2020-07-27 $13.56 $14.77 $13.56 $14.07 $14.07 245,113
2020-07-24 $14.20 $14.20 $13.30 $13.56 $13.56 341,715
2020-07-23 $16.05 $16.50 $15.26 $15.36 $15.36 149,509
2020-07-22 $17.00 $17.00 $15.83 $16.02 $16.02 926,619
2020-07-21 $17.95 $17.99 $17.21 $17.47 $17.47 131,286
2020-07-20 $17.70 $18.05 $17.62 $17.64 $17.64 134,241
2020-07-17 $18.08 $18.90 $17.80 $17.80 $17.80 260,687
2020-07-16 $17.80 $18.78 $17.61 $17.96 $17.96 222,697
2020-07-15 $17.56 $19.34 $17.56 $19.00 $19.00 465,218
2020-07-14 $19.21 $19.45 $17.00 $17.53 $17.53 678,776
2020-07-13 $23.29 $23.48 $19.82 $19.82 $19.82 1,369,344
2020-07-10 $24.31 $25.27 $23.35 $24.50 $24.50 829,108
2020-07-09 $27.97 $28.00 $24.80 $25.99 $25.99 2,728,300
2020-07-08 $20.45 $35.89 $20.03 $23.43 $23.43 5,179,500
Nuvestan
Resources

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.