Compass Digital Acquisition Corp - Class A (CDAQ) Exchange: NASDAQ

  1. Profile
  2. Compass Digital Acquisition Corp - Class A (CDAQ)

Data as of Aug. 22, 2025

$10.74 ($0.00) 0.00%

Compass Digital Acquisition Corp - Class A - Daily Information
Click for more stock information on Compass Digital Acquisition Corp - Class A.
Daily Information Data
Date Aug. 22, 2025
Open $10.74
Previous Close $10.74
High $10.74
Low $10.74
Adjusted Open $10.74
Previous Adjusted Close $10.74
Adjusted High $10.74
Adjusted Low $10.74
Invest in Compass Digital Acquisition Corp - Class A (CDAQ)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for Compass Digital Acquisition Corp - Class A (CDAQ)
Date Open High Low Close Adj.Close Volume
2024-10-29 $10.74 $10.74 $10.74 $10.74 $10.74 0
2024-10-28 $10.74 $10.74 $10.74 $10.74 $10.74 0
2024-10-25 $10.74 $10.74 $10.74 $10.74 $10.74 0
2024-10-24 $10.74 $10.74 $10.74 $10.74 $10.74 0
2024-10-23 $10.74 $10.74 $10.74 $10.74 $10.74 0
2024-10-22 $10.74 $10.74 $10.74 $10.74 $10.74 0
2024-10-21 $10.75 $10.76 $10.74 $10.74 $10.74 7,746
2024-10-18 $10.75 $10.75 $10.75 $10.75 $10.75 1
2024-10-17 $10.77 $10.77 $10.75 $10.75 $10.75 2,581
2024-10-16 $10.87 $10.87 $10.87 $10.87 $10.87 17
2024-10-15 $10.87 $10.87 $10.87 $10.87 $10.87 9
2024-10-14 $10.87 $10.87 $10.87 $10.87 $10.87 5
2024-10-11 $10.87 $10.87 $10.87 $10.87 $10.87 1
2024-10-10 $10.87 $10.87 $10.87 $10.87 $10.87 6
2024-10-09 $10.87 $10.87 $10.87 $10.87 $10.87 3
2024-10-08 $10.87 $10.87 $10.87 $10.87 $10.87 1
2024-10-07 $10.87 $10.87 $10.87 $10.87 $10.87 150,005
2024-10-04 $10.85 $10.85 $10.85 $10.85 $10.85 2
2024-10-03 $10.85 $10.85 $10.85 $10.85 $10.85 2
2024-10-02 $10.85 $10.85 $10.85 $10.85 $10.85 175,001
2024-10-01 $10.85 $10.85 $10.85 $10.85 $10.85 2
2024-09-30 $10.85 $10.85 $10.85 $10.85 $10.85 991
2024-09-27 $10.83 $10.83 $10.83 $10.83 $10.83 22
2024-09-26 $10.83 $10.83 $10.83 $10.83 $10.83 6
2024-09-25 $10.83 $10.83 $10.83 $10.83 $10.83 1
2024-09-24 $10.83 $10.83 $10.83 $10.83 $10.83 2
2024-09-23 $10.83 $10.83 $10.83 $10.83 $10.83 14
2024-09-20 $10.83 $10.83 $10.83 $10.83 $10.83 8
2024-09-19 $10.83 $10.83 $10.83 $10.83 $10.83 1
2024-09-18 $10.83 $10.83 $10.83 $10.83 $10.83 2
2024-09-17 $10.83 $10.83 $10.83 $10.83 $10.83 5
2024-09-16 $10.83 $10.83 $10.83 $10.83 $10.83 108
2024-09-13 $10.83 $10.83 $10.83 $10.83 $10.83 7
2024-09-12 $10.80 $10.84 $10.80 $10.83 $10.83 129,520
2024-09-11 $10.81 $10.81 $10.80 $10.80 $10.80 15,099
2024-09-10 $10.80 $10.81 $10.80 $10.81 $10.81 1,202
2024-09-09 $10.80 $10.89 $10.80 $10.89 $10.89 9,114
2024-09-06 $10.82 $10.82 $10.81 $10.81 $10.81 21,732
2024-09-05 $10.79 $10.79 $10.79 $10.79 $10.79 3
2024-09-04 $10.79 $10.79 $10.79 $10.79 $10.79 2
2024-09-03 $10.80 $10.80 $10.79 $10.79 $10.79 104,713
2024-08-30 $10.82 $10.82 $10.77 $10.77 $10.77 195,140
2024-08-29 $10.76 $10.76 $10.76 $10.76 $10.76 105
2024-08-28 $10.76 $10.76 $10.76 $10.76 $10.76 112
2024-08-27 $10.76 $10.76 $10.76 $10.76 $10.76 102
2024-08-26 $10.76 $10.76 $10.76 $10.76 $10.76 109
2024-08-23 $10.76 $10.76 $10.76 $10.76 $10.76 104
2024-08-22 $10.75 $10.75 $10.75 $10.75 $10.75 103
2024-08-21 $10.75 $10.75 $10.75 $10.75 $10.75 2
2024-08-20 $10.75 $10.75 $10.75 $10.75 $10.75 15
2024-08-19 $10.75 $10.75 $10.75 $10.75 $10.75 6
2024-08-16 $10.75 $10.75 $10.75 $10.75 $10.75 2
2024-08-15 $10.75 $10.75 $10.75 $10.75 $10.75 2
2024-08-14 $10.89 $10.90 $10.74 $10.75 $10.75 3,342
2024-08-13 $10.90 $10.90 $10.90 $10.90 $10.90 90
2024-08-12 $10.90 $10.90 $10.90 $10.90 $10.90 7
2024-08-09 $10.90 $10.90 $10.90 $10.90 $10.90 40
2024-08-08 $10.90 $10.90 $10.90 $10.90 $10.90 51
2024-08-07 $10.90 $10.90 $10.90 $10.90 $10.90 22
2024-08-06 $11.20 $11.20 $10.89 $10.90 $10.90 62,246
2024-08-05 $10.91 $10.91 $10.91 $10.91 $10.91 76
2024-08-02 $10.91 $10.91 $10.91 $10.91 $10.91 24
2024-08-01 $10.95 $11.14 $10.90 $10.91 $10.91 36,988
2024-07-31 $10.86 $11.28 $10.86 $11.07 $11.07 16,087
2024-07-30 $10.77 $10.77 $10.77 $10.77 $10.77 1
2024-07-29 $10.77 $10.77 $10.77 $10.77 $10.77 92,876
2024-07-26 $10.80 $10.80 $10.77 $10.77 $10.77 7,154
2024-07-25 $10.80 $10.80 $10.74 $10.77 $10.77 150,535
2024-07-24 $10.77 $10.90 $10.77 $10.90 $10.90 1,888
2024-07-23 $10.83 $10.83 $10.83 $10.83 $10.83 442
2024-07-22 $10.83 $10.90 $10.77 $10.90 $10.90 4,371
2024-07-19 $10.75 $10.75 $10.75 $10.75 $10.75 85
2024-07-18 $10.88 $10.88 $10.75 $10.75 $10.75 205,286
2024-07-17 $10.85 $10.86 $10.80 $10.86 $10.86 13,894
2024-07-16 $10.97 $10.97 $10.97 $10.97 $10.97 541
2024-07-15 $12.50 $12.50 $10.88 $10.98 $10.98 306,197
2024-07-12 $11.00 $12.38 $10.99 $12.00 $12.00 8,742
2024-07-11 $11.00 $11.00 $11.00 $11.00 $11.00 112
2024-07-10 $10.87 $10.91 $10.87 $10.90 $10.90 273,660
2024-07-09 $10.89 $10.89 $10.89 $10.89 $10.89 117
2024-07-08 $10.89 $10.89 $10.89 $10.89 $10.89 35
2024-07-05 $10.89 $10.89 $10.89 $10.89 $10.89 28
2024-07-03 $10.89 $10.89 $10.89 $10.89 $10.89 66
2024-07-02 $10.89 $10.89 $10.89 $10.89 $10.89 6
2024-07-01 $10.89 $10.89 $10.89 $10.89 $10.89 120,196
2024-06-28 $11.01 $11.01 $10.88 $10.88 $10.88 26,081
2024-06-27 $10.87 $10.87 $10.87 $10.87 $10.87 20,028
2024-06-26 $10.86 $10.87 $10.86 $10.87 $10.87 926
2024-06-25 $10.90 $10.90 $10.90 $10.90 $10.90 144
2024-06-24 $10.88 $10.88 $10.87 $10.87 $10.87 34,965
2024-06-21 $10.89 $10.90 $10.89 $10.90 $10.90 5,774
2024-06-20 $10.85 $10.85 $10.84 $10.84 $10.84 5,609
2024-06-18 $10.85 $10.85 $10.85 $10.85 $10.85 33
2024-06-17 $10.85 $10.85 $10.85 $10.85 $10.85 504,407
2024-06-14 $10.86 $10.86 $10.85 $10.85 $10.85 90,178
2024-06-13 $10.85 $10.85 $10.85 $10.85 $10.85 4,363
2024-06-12 $10.85 $10.85 $10.85 $10.85 $10.85 1,002
2024-06-11 $10.85 $10.85 $10.85 $10.85 $10.85 1,037
2024-06-10 $10.84 $10.85 $10.84 $10.85 $10.85 17,843
2024-06-07 $10.83 $10.83 $10.83 $10.83 $10.83 2,003
2024-06-06 $10.83 $10.83 $10.83 $10.83 $10.83 26
2024-06-05 $10.83 $10.83 $10.83 $10.83 $10.83 2,340
2024-06-04 $10.84 $10.84 $10.83 $10.83 $10.83 302
2024-06-03 $10.85 $10.99 $10.85 $10.90 $10.90 3,630
2024-05-31 $10.82 $10.82 $10.82 $10.82 $10.82 422
2024-05-30 $10.82 $10.82 $10.82 $10.82 $10.82 2
2024-05-29 $10.82 $10.82 $10.82 $10.82 $10.82 16
2024-05-28 $10.82 $10.82 $10.82 $10.82 $10.82 98
2024-05-24 $10.82 $10.82 $10.82 $10.82 $10.82 93
2024-05-23 $10.82 $10.82 $10.82 $10.82 $10.82 61
2024-05-22 $10.82 $10.82 $10.82 $10.82 $10.82 1
2024-05-21 $10.82 $10.82 $10.80 $10.82 $10.82 60,758
2024-05-20 $10.82 $10.82 $10.82 $10.82 $10.82 6
2024-05-17 $10.82 $10.82 $10.82 $10.82 $10.82 4
2024-05-16 $10.82 $10.82 $10.82 $10.82 $10.82 1,675
2024-05-15 $10.80 $10.80 $10.80 $10.80 $10.80 55,605
2024-05-14 $10.79 $10.79 $10.79 $10.79 $10.79 10
2024-05-13 $10.79 $10.79 $10.79 $10.79 $10.79 22,889
2024-05-10 $10.79 $10.79 $10.79 $10.79 $10.79 10,049
2024-05-09 $10.79 $10.79 $10.79 $10.79 $10.79 110,051
2024-05-08 $10.78 $10.78 $10.78 $10.78 $10.78 5,326
2024-05-07 $10.79 $10.79 $10.78 $10.78 $10.78 25,123
2024-05-06 $10.78 $10.79 $10.78 $10.78 $10.78 92,599
2024-05-03 $10.78 $10.78 $10.78 $10.78 $10.78 327
2024-05-02 $10.77 $10.77 $10.77 $10.77 $10.77 10
2024-05-01 $10.77 $10.77 $10.77 $10.77 $10.77 17,026
2024-04-30 $10.77 $10.77 $10.77 $10.77 $10.77 33,519
2024-04-29 $10.77 $10.77 $10.77 $10.77 $10.77 40,148
2024-04-26 $10.77 $10.77 $10.77 $10.77 $10.77 10,008
2024-04-25 $10.76 $10.76 $10.75 $10.76 $10.76 110,394
2024-04-24 $10.75 $10.75 $10.75 $10.75 $10.75 14
2024-04-23 $10.75 $10.75 $10.75 $10.75 $10.75 14
2024-04-22 $10.75 $10.75 $10.75 $10.75 $10.75 4,023
2024-04-19 $10.78 $10.78 $10.74 $10.77 $10.77 23,653
2024-04-18 $10.74 $10.74 $10.74 $10.74 $10.74 5
2024-04-17 $10.74 $10.74 $10.74 $10.74 $10.74 4
2024-04-16 $10.74 $10.74 $10.74 $10.74 $10.74 3
2024-04-15 $10.75 $10.75 $10.74 $10.74 $10.74 6,932
2024-04-12 $10.75 $10.75 $10.75 $10.75 $10.75 1,001
2024-04-11 $10.76 $10.76 $10.73 $10.74 $10.74 9,011
2024-04-10 $10.82 $10.82 $10.82 $10.82 $10.82 8
2024-04-09 $10.83 $10.83 $10.72 $10.82 $10.82 25,393
2024-04-08 $10.74 $10.74 $10.74 $10.74 $10.74 2
2024-04-05 $10.74 $10.74 $10.74 $10.74 $10.74 234
2024-04-04 $10.71 $10.72 $10.71 $10.72 $10.72 41,866
2024-04-03 $10.70 $10.71 $10.70 $10.71 $10.71 776
2024-04-02 $10.70 $10.70 $10.70 $10.70 $10.70 4
2024-04-01 $10.70 $10.70 $10.70 $10.70 $10.70 0
2024-03-28 $10.70 $10.70 $10.70 $10.70 $10.70 41,274
2024-03-27 $10.70 $10.70 $10.68 $10.70 $10.70 2,570
2024-03-26 $10.70 $10.70 $10.70 $10.70 $10.70 6
2024-03-25 $10.70 $10.70 $10.69 $10.70 $10.70 5,066
2024-03-22 $10.70 $10.70 $10.70 $10.70 $10.70 21,004
2024-03-21 $10.68 $10.68 $10.68 $10.68 $10.68 21
2024-03-20 $10.69 $10.69 $10.68 $10.68 $10.68 571
2024-03-19 $10.70 $10.70 $10.69 $10.69 $10.69 7,901
2024-03-18 $10.68 $10.68 $10.68 $10.68 $10.68 81
2024-03-15 $10.68 $10.68 $10.68 $10.68 $10.68 133
2024-03-14 $10.69 $10.69 $10.69 $10.69 $10.69 25
2024-03-13 $10.69 $10.69 $10.69 $10.69 $10.69 0
2024-03-12 $10.69 $10.69 $10.69 $10.69 $10.69 19
2024-03-11 $10.68 $10.69 $10.68 $10.69 $10.69 1,122
2024-03-08 $10.68 $10.68 $10.68 $10.68 $10.68 3,324
2024-03-07 $10.68 $10.68 $10.68 $10.68 $10.68 1,227
2024-03-06 $10.68 $10.68 $10.67 $10.67 $10.67 2,564
2024-03-05 $10.68 $10.68 $10.68 $10.68 $10.68 55,104
2024-03-04 $10.66 $10.66 $10.66 $10.66 $10.66 140
2024-03-01 $10.65 $10.66 $10.65 $10.65 $10.65 3,277
2024-02-29 $10.65 $10.65 $10.65 $10.65 $10.65 93
2024-02-28 $10.65 $10.65 $10.65 $10.65 $10.65 35,196
2024-02-27 $10.67 $10.68 $10.67 $10.68 $10.68 1,015
2024-02-26 $10.65 $10.65 $10.65 $10.65 $10.65 918
2024-02-23 $10.65 $10.65 $10.65 $10.65 $10.65 39
2024-02-22 $10.65 $10.65 $10.65 $10.65 $10.65 140
2024-02-21 $10.66 $10.66 $10.65 $10.65 $10.65 5,478
2024-02-20 $10.65 $10.83 $10.64 $10.65 $10.65 452,162
2024-02-16 $10.67 $10.67 $10.67 $10.67 $10.67 49
2024-02-15 $10.67 $10.67 $10.67 $10.67 $10.67 0
2024-02-14 $10.67 $10.67 $10.67 $10.67 $10.67 142
2024-02-13 $10.67 $10.67 $10.67 $10.67 $10.67 44
2024-02-12 $10.67 $10.67 $10.67 $10.67 $10.67 1,649
2024-02-09 $10.64 $10.64 $10.64 $10.64 $10.64 287
2024-02-08 $10.65 $10.65 $10.65 $10.65 $10.65 43,110
2024-02-07 $10.65 $10.65 $10.65 $10.65 $10.65 5,030
2024-02-06 $10.64 $10.65 $10.64 $10.65 $10.65 4,725
2024-02-05 $10.64 $10.64 $10.64 $10.64 $10.64 144
2024-02-02 $10.63 $10.64 $10.63 $10.64 $10.64 137,966
2024-02-01 $10.63 $10.65 $10.63 $10.63 $10.63 111,010
2024-01-31 $10.63 $10.63 $10.63 $10.63 $10.63 252
2024-01-30 $10.66 $10.66 $10.66 $10.66 $10.66 160
2024-01-29 $10.66 $10.66 $10.66 $10.66 $10.66 86
2024-01-26 $10.66 $10.66 $10.66 $10.66 $10.66 528
2024-01-25 $10.69 $10.69 $10.69 $10.69 $10.69 49
2024-01-24 $10.70 $10.71 $10.69 $10.69 $10.69 2,525
2024-01-23 $10.66 $10.78 $10.66 $10.70 $10.70 7,250
2024-01-22 $10.79 $10.79 $10.79 $10.79 $10.79 73
2024-01-19 $10.81 $10.81 $10.62 $10.79 $10.79 251,856
2024-01-18 $10.62 $10.94 $10.62 $10.94 $10.94 271
2024-01-17 $10.58 $10.58 $10.58 $10.58 $10.58 33
2024-01-16 $10.58 $10.58 $10.58 $10.58 $10.58 361
2024-01-12 $10.58 $10.58 $10.58 $10.58 $10.58 0
2024-01-11 $10.58 $10.58 $10.58 $10.58 $10.58 40
2024-01-10 $10.58 $10.58 $10.58 $10.58 $10.58 1
2024-01-09 $10.57 $11.00 $10.57 $10.58 $10.58 1,360
2024-01-08 $10.60 $10.60 $10.57 $10.57 $10.57 367
2024-01-05 $10.57 $10.57 $10.57 $10.57 $10.57 28,883
2024-01-04 $10.56 $10.56 $10.56 $10.56 $10.56 25,027
2024-01-03 $10.56 $10.58 $10.56 $10.58 $10.58 2,358
2024-01-02 $10.57 $10.57 $10.57 $10.57 $10.57 400
2023-12-29 $10.65 $10.65 $10.65 $10.65 $10.65 348
2023-12-28 $10.65 $10.65 $10.65 $10.65 $10.65 241
2023-12-27 $10.64 $10.64 $10.64 $10.64 $10.64 292
2023-12-26 $10.55 $10.55 $10.55 $10.55 $10.55 79
2023-12-22 $10.55 $10.55 $10.55 $10.55 $10.55 278
2023-12-21 $10.55 $10.55 $10.55 $10.55 $10.55 224
2023-12-20 $10.55 $10.55 $10.55 $10.55 $10.55 76
2023-12-19 $10.55 $10.55 $10.55 $10.55 $10.55 253
2023-12-18 $10.55 $10.55 $10.55 $10.55 $10.55 93,790
2023-12-15 $10.56 $10.56 $10.56 $10.56 $10.56 1,421
2023-12-14 $10.60 $11.00 $10.54 $10.54 $10.54 15,390
2023-12-13 $10.55 $10.55 $10.55 $10.55 $10.55 10,298
2023-12-12 $10.55 $10.55 $10.55 $10.55 $10.55 14,669
2023-12-11 $10.54 $10.54 $10.52 $10.54 $10.54 50,450
2023-12-08 $10.55 $10.55 $10.53 $10.55 $10.55 3,410
2023-12-07 $10.56 $10.56 $10.56 $10.56 $10.56 124
2023-12-06 $10.56 $10.56 $10.56 $10.56 $10.56 115
2023-12-05 $10.56 $10.56 $10.56 $10.56 $10.56 651
2023-12-04 $10.63 $10.63 $10.63 $10.63 $10.63 85
2023-12-01 $10.63 $10.63 $10.63 $10.63 $10.63 100
2023-11-30 $10.60 $10.64 $10.60 $10.63 $10.63 1,861
2023-11-29 $10.54 $10.54 $10.54 $10.54 $10.54 247
2023-11-28 $10.54 $10.54 $10.54 $10.54 $10.54 173
2023-11-27 $10.54 $10.54 $10.54 $10.54 $10.54 29
2023-11-24 $10.53 $10.96 $10.52 $10.54 $10.54 4,744
2023-11-22 $10.52 $10.54 $10.52 $10.54 $10.54 410
2023-11-21 $10.53 $10.73 $10.52 $10.52 $10.52 12,497
2023-11-20 $10.53 $10.60 $10.53 $10.54 $10.54 20,843
2023-11-17 $10.52 $10.52 $10.52 $10.52 $10.52 21
2023-11-16 $10.54 $10.75 $10.52 $10.52 $10.52 9,244
2023-11-15 $10.53 $10.54 $10.53 $10.53 $10.53 21,681
2023-11-14 $10.55 $10.55 $10.54 $10.55 $10.55 23,845
2023-11-13 $10.52 $10.73 $10.52 $10.54 $10.54 46,262
2023-11-10 $10.54 $10.54 $10.54 $10.54 $10.54 328
2023-11-09 $10.51 $10.53 $10.51 $10.53 $10.53 4,594
2023-11-08 $10.57 $10.66 $10.52 $10.53 $10.53 7,491
2023-11-07 $10.52 $10.63 $10.52 $10.52 $10.52 51,738
2023-11-06 $10.51 $10.55 $10.51 $10.55 $10.55 6,140
2023-11-03 $10.51 $11.51 $10.51 $10.54 $10.54 11,306
2023-11-02 $10.51 $10.51 $10.51 $10.51 $10.51 4
2023-11-01 $10.51 $10.51 $10.51 $10.51 $10.51 3
2023-10-31 $10.52 $10.62 $10.51 $10.51 $10.51 9,768
2023-10-30 $10.60 $10.60 $10.50 $10.52 $10.52 9,155
2023-10-27 $10.51 $10.52 $10.50 $10.51 $10.51 12,994
2023-10-26 $10.59 $10.75 $10.50 $10.50 $10.50 19,293
2023-10-25 $10.52 $10.66 $10.50 $10.52 $10.52 43,703
2023-10-24 $11.22 $11.22 $10.49 $10.50 $10.50 66,065
2023-10-23 $10.65 $10.65 $10.49 $10.52 $10.52 328,731
2023-10-20 $10.49 $10.50 $10.47 $10.48 $10.48 2,990,524
2023-10-19 $11.00 $12.00 $10.48 $10.50 $10.50 113,688
2023-10-18 $10.49 $11.50 $10.49 $10.55 $10.55 55,243
2023-10-17 $10.47 $10.85 $10.46 $10.60 $10.60 9,586
2023-10-16 $10.50 $10.50 $10.50 $10.50 $10.50 103
2023-10-13 $10.53 $10.54 $10.52 $10.53 $10.53 799,118
2023-10-12 $10.54 $10.55 $10.52 $10.52 $10.52 1,877,800
2023-10-11 $10.52 $10.54 $10.52 $10.53 $10.53 1,633,058
2023-10-10 $10.48 $10.53 $10.48 $10.53 $10.53 2,937
2023-10-09 $10.48 $10.48 $10.48 $10.48 $10.48 181
2023-10-06 $10.50 $10.52 $10.45 $10.45 $10.45 4,694
2023-10-05 $10.54 $10.54 $10.52 $10.52 $10.52 957,103
2023-10-04 $10.52 $10.53 $10.52 $10.52 $10.52 1,482,308
2023-10-03 $10.53 $10.54 $10.53 $10.54 $10.54 4,905,504
2023-10-02 $10.53 $10.54 $10.53 $10.53 $10.53 936,455
2023-09-29 $10.49 $10.54 $10.49 $10.54 $10.54 7,531
2023-09-28 $10.51 $10.51 $10.51 $10.51 $10.51 26
2023-09-27 $10.51 $10.51 $10.51 $10.51 $10.51 232
2023-09-26 $10.52 $10.52 $10.52 $10.52 $10.52 100
2023-09-25 $10.50 $10.50 $10.50 $10.50 $10.50 5,914
2023-09-22 $10.49 $10.49 $10.48 $10.48 $10.48 440
2023-09-21 $10.49 $10.49 $10.49 $10.49 $10.49 118
2023-09-20 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-09-19 $10.48 $10.48 $10.48 $10.48 $10.48 16
2023-09-18 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-09-15 $10.48 $10.48 $10.48 $10.48 $10.48 550
2023-09-14 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-09-13 $10.48 $10.48 $10.48 $10.48 $10.48 1
2023-09-12 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-09-11 $10.48 $10.48 $10.48 $10.48 $10.48 53
2023-09-08 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-09-07 $10.47 $10.48 $10.47 $10.48 $10.48 20,100
2023-09-06 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-09-05 $10.46 $10.46 $10.46 $10.46 $10.46 10
2023-09-01 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-08-31 $10.46 $10.46 $10.46 $10.46 $10.46 519
2023-08-30 $10.47 $10.47 $10.47 $10.47 $10.47 721
2023-08-29 $10.45 $10.45 $10.45 $10.45 $10.45 2
2023-08-28 $10.45 $10.45 $10.45 $10.45 $10.45 1,903
2023-08-25 $10.45 $10.46 $10.44 $10.46 $10.46 255,200
2023-08-24 $10.47 $10.47 $10.44 $10.45 $10.45 254,495
2023-08-23 $10.44 $10.47 $10.44 $10.44 $10.44 3,159
2023-08-22 $10.43 $10.43 $10.43 $10.43 $10.43 112
2023-08-21 $10.41 $10.41 $10.41 $10.41 $10.41 2
2023-08-18 $10.41 $10.41 $10.41 $10.41 $10.41 2
2023-08-17 $10.41 $10.41 $10.41 $10.41 $10.41 2
2023-08-16 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-08-15 $10.41 $10.41 $10.41 $10.41 $10.41 146
2023-08-14 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-08-11 $10.41 $10.41 $10.41 $10.41 $10.41 1,017
2023-08-10 $10.41 $10.41 $10.41 $10.41 $10.41 201
2023-08-09 $10.41 $10.41 $10.41 $10.41 $10.41 553
2023-08-08 $10.39 $10.39 $10.39 $10.39 $10.39 39
2023-08-07 $10.40 $10.40 $10.39 $10.39 $10.39 1,470
2023-08-04 $10.44 $10.44 $10.44 $10.44 $10.44 1
2023-08-03 $10.44 $10.44 $10.44 $10.44 $10.44 90
2023-08-02 $10.44 $10.44 $10.44 $10.44 $10.44 25,600
2023-08-01 $10.39 $10.39 $10.39 $10.39 $10.39 0
2023-07-31 $10.39 $10.39 $10.39 $10.39 $10.39 5
2023-07-28 $10.39 $10.39 $10.39 $10.39 $10.39 14
2023-07-27 $10.39 $10.39 $10.39 $10.39 $10.39 30
2023-07-26 $10.39 $10.39 $10.39 $10.39 $10.39 15
2023-07-25 $10.39 $10.39 $10.39 $10.39 $10.39 0
2023-07-24 $10.39 $10.39 $10.39 $10.39 $10.39 0
2023-07-21 $10.38 $10.39 $10.38 $10.39 $10.39 25,257
2023-07-20 $10.37 $10.37 $10.37 $10.37 $10.37 2
2023-07-19 $10.37 $10.37 $10.37 $10.37 $10.37 2
2023-07-18 $10.37 $10.37 $10.37 $10.37 $10.37 3
2023-07-17 $10.37 $10.37 $10.37 $10.37 $10.37 121
2023-07-14 $10.38 $10.38 $10.38 $10.38 $10.38 49,451
2023-07-13 $10.38 $10.38 $10.37 $10.38 $10.38 46,015
2023-07-12 $10.36 $10.36 $10.36 $10.36 $10.36 3
2023-07-11 $10.37 $10.37 $10.36 $10.36 $10.36 20,699
2023-07-10 $10.38 $10.38 $10.36 $10.36 $10.36 50,533
2023-07-07 $10.36 $10.36 $10.36 $10.36 $10.36 3
2023-07-06 $10.36 $10.36 $10.36 $10.36 $10.36 10
2023-07-05 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-07-03 $10.36 $10.36 $10.36 $10.36 $10.36 127,001
2023-06-30 $10.35 $10.36 $10.35 $10.36 $10.36 1,427,994
2023-06-29 $10.34 $10.34 $10.34 $10.34 $10.34 2
2023-06-28 $10.34 $10.34 $10.34 $10.34 $10.34 24
2023-06-27 $10.34 $10.34 $10.34 $10.34 $10.34 6,154
2023-06-26 $10.34 $10.34 $10.34 $10.34 $10.34 76
2023-06-23 $10.33 $10.34 $10.33 $10.34 $10.34 5,306
2023-06-22 $10.32 $11.32 $10.32 $10.35 $10.35 12,493
2023-06-21 $10.32 $10.39 $10.32 $10.32 $10.32 40,385
2023-06-20 $10.34 $10.71 $10.32 $10.32 $10.32 4,319
2023-06-16 $10.38 $10.40 $10.36 $10.40 $10.40 4,680
2023-06-15 $10.38 $10.38 $10.38 $10.38 $10.38 0
2023-06-14 $10.40 $10.40 $10.38 $10.38 $10.38 481
2023-06-13 $10.44 $10.45 $10.31 $10.31 $10.31 2,277
2023-06-12 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-06-09 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-06-08 $10.83 $10.83 $10.31 $10.43 $10.43 1,518
2023-06-07 $10.50 $10.50 $10.36 $10.40 $10.40 6,322
2023-06-06 $10.32 $10.33 $10.32 $10.33 $10.33 10,347
2023-06-05 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-06-02 $10.33 $10.33 $10.31 $10.31 $10.31 1,344
2023-06-01 $10.31 $10.31 $10.31 $10.31 $10.31 267
2023-05-31 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-05-30 $10.31 $10.31 $10.31 $10.31 $10.31 104
2023-05-26 $10.31 $10.31 $10.31 $10.31 $10.31 30
2023-05-25 $10.31 $10.31 $10.31 $10.31 $10.31 11
2023-05-24 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-05-23 $10.33 $10.33 $10.31 $10.31 $10.31 400
2023-05-22 $10.31 $10.31 $10.30 $10.30 $10.30 164,239
2023-05-19 $10.30 $10.30 $10.29 $10.29 $10.29 32,333
2023-05-18 $10.33 $10.33 $10.30 $10.30 $10.30 13,950
2023-05-17 $10.30 $10.30 $10.30 $10.30 $10.30 29,264
2023-05-16 $10.26 $10.30 $10.26 $10.28 $10.28 320,174
2023-05-15 $10.27 $10.27 $10.26 $10.26 $10.26 2,550
2023-05-12 $10.27 $10.30 $10.26 $10.28 $10.28 8,900
2023-05-11 $10.26 $10.26 $10.26 $10.26 $10.26 3,750
2023-05-10 $10.26 $10.26 $10.26 $10.26 $10.26 2
2023-05-09 $10.26 $10.26 $10.26 $10.26 $10.26 2
2023-05-08 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-05-05 $10.26 $10.26 $10.25 $10.26 $10.26 6,284
2023-05-04 $10.26 $10.26 $10.26 $10.26 $10.26 13
2023-05-03 $10.25 $10.26 $10.25 $10.26 $10.26 3,676
2023-05-02 $10.24 $10.25 $10.24 $10.25 $10.25 3,856
2023-05-01 $10.23 $10.23 $10.23 $10.23 $10.23 1
2023-04-28 $10.23 $10.23 $10.23 $10.23 $10.23 278
2023-04-27 $10.24 $10.28 $10.23 $10.23 $10.23 1,100
2023-04-26 $10.33 $10.33 $10.24 $10.25 $10.25 1,157
2023-04-25 $10.23 $10.23 $10.23 $10.23 $10.23 1
2023-04-24 $10.23 $10.23 $10.23 $10.23 $10.23 399,931
2023-04-21 $10.25 $10.25 $10.25 $10.25 $10.25 1
2023-04-20 $10.22 $10.25 $10.22 $10.25 $10.25 5,629
2023-04-19 $10.22 $10.22 $10.22 $10.22 $10.22 300
2023-04-18 $10.21 $10.22 $10.21 $10.22 $10.22 414
2023-04-17 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-04-14 $10.21 $10.21 $10.21 $10.21 $10.21 1
2023-04-13 $10.21 $10.21 $10.21 $10.21 $10.21 100
2023-04-12 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-04-11 $10.21 $10.21 $10.21 $10.21 $10.21 100
2023-04-10 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-04-06 $10.20 $10.21 $10.20 $10.21 $10.21 1,204
2023-04-05 $10.26 $10.26 $10.26 $10.26 $10.26 2
2023-04-04 $10.26 $10.26 $10.26 $10.26 $10.26 179
2023-04-03 $10.33 $10.33 $10.33 $10.33 $10.33 8
2023-03-31 $10.33 $10.33 $10.33 $10.33 $10.33 0
2023-03-30 $10.33 $10.33 $10.33 $10.33 $10.33 20
2023-03-29 $10.20 $10.33 $10.20 $10.33 $10.33 1,183
2023-03-28 $10.33 $10.33 $10.20 $10.20 $10.20 4,032
2023-03-27 $10.25 $10.25 $10.19 $10.19 $10.19 1,003,100
2023-03-24 $10.19 $10.19 $10.19 $10.19 $10.19 0
2023-03-23 $10.19 $10.19 $10.19 $10.19 $10.19 0
2023-03-22 $10.19 $10.19 $10.19 $10.19 $10.19 0
2023-03-21 $10.19 $10.19 $10.19 $10.19 $10.19 110
2023-03-20 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-03-17 $10.26 $10.26 $10.26 $10.26 $10.26 2
2023-03-16 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-03-15 $10.26 $10.26 $10.26 $10.26 $10.26 63
2023-03-14 $10.26 $10.26 $10.26 $10.26 $10.26 654
2023-03-13 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-03-10 $10.16 $10.16 $10.15 $10.15 $10.15 1,310
2023-03-09 $10.32 $10.32 $10.32 $10.32 $10.32 112
2023-03-08 $10.80 $10.80 $10.18 $10.26 $10.26 75,687
2023-03-07 $10.26 $10.38 $10.26 $10.30 $10.30 14,519
2023-03-06 $10.18 $10.47 $10.17 $10.23 $10.23 3,902
2023-03-03 $10.16 $10.16 $10.16 $10.16 $10.16 69
2023-03-02 $10.24 $10.24 $10.16 $10.16 $10.16 8,731
2023-03-01 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-02-28 $10.13 $10.23 $10.13 $10.15 $10.15 2,152
2023-02-27 $10.23 $10.23 $10.23 $10.23 $10.23 242
2023-02-24 $10.17 $10.32 $10.13 $10.16 $10.16 2,837
2023-02-23 $10.67 $11.16 $10.14 $10.15 $10.15 2,704
2023-02-22 $10.14 $10.15 $10.12 $10.15 $10.15 12,324
2023-02-21 $10.12 $10.12 $10.12 $10.12 $10.12 36
2023-02-17 $10.16 $10.16 $10.12 $10.12 $10.12 5,204
2023-02-16 $10.12 $10.15 $10.12 $10.14 $10.14 1,210
2023-02-15 $10.18 $10.18 $10.11 $10.12 $10.12 3,287
2023-02-14 $10.15 $10.19 $10.10 $10.11 $10.11 585,056
2023-02-13 $10.10 $10.12 $10.10 $10.12 $10.12 35,270
2023-02-10 $10.10 $10.11 $10.10 $10.10 $10.10 16,325
2023-02-09 $10.11 $10.11 $10.10 $10.11 $10.11 2,605
2023-02-08 $10.45 $10.80 $10.08 $10.12 $10.12 1,313,953
2023-02-07 $10.09 $10.14 $10.08 $10.10 $10.10 1,000,834
2023-02-06 $10.09 $10.10 $10.09 $10.09 $10.09 3,641
2023-02-03 $10.09 $10.40 $10.09 $10.13 $10.13 26,334
2023-02-02 $10.38 $10.89 $10.08 $10.15 $10.15 44,032
2023-02-01 $10.42 $11.09 $10.10 $10.10 $10.10 78,793
2023-01-31 $10.26 $10.62 $10.08 $10.11 $10.11 22,047
2023-01-30 $10.12 $10.12 $10.04 $10.11 $10.11 16,032
2023-01-27 $10.12 $10.57 $10.10 $10.10 $10.10 11,498
2023-01-26 $10.09 $10.20 $10.09 $10.12 $10.12 3,973
2023-01-25 $10.08 $10.31 $10.08 $10.10 $10.10 7,468
2023-01-24 $10.05 $10.08 $10.05 $10.07 $10.07 75,666
2023-01-23 $10.07 $10.07 $10.07 $10.07 $10.07 101
2023-01-20 $10.06 $10.06 $10.05 $10.05 $10.05 363
2023-01-19 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-01-18 $10.03 $10.03 $10.03 $10.03 $10.03 12,591
2023-01-17 $10.03 $10.03 $10.03 $10.03 $10.03 0
2023-01-13 $10.02 $10.03 $10.02 $10.03 $10.03 5,776
2023-01-12 $10.02 $10.02 $10.02 $10.02 $10.02 801
2023-01-11 $10.05 $10.05 $10.05 $10.05 $10.05 315
2023-01-10 $10.05 $10.05 $10.05 $10.05 $10.05 0
2023-01-09 $10.04 $10.05 $10.04 $10.05 $10.05 1,069
2023-01-06 $10.03 $10.04 $10.01 $10.04 $10.04 1,500,791
2023-01-05 $10.01 $10.02 $10.01 $10.01 $10.01 9,300
2023-01-04 $10.00 $10.00 $10.00 $10.00 $10.00 103
2023-01-03 $10.07 $10.07 $10.01 $10.01 $10.01 598
2022-12-30 $10.00 $10.03 $10.00 $10.02 $10.02 7,800
2022-12-29 $9.97 $10.04 $9.97 $10.04 $10.04 11,027
2022-12-28 $9.96 $9.96 $9.96 $9.96 $9.96 101
2022-12-27 $9.98 $9.99 $9.97 $9.99 $9.99 54,222
2022-12-23 $9.96 $9.98 $9.96 $9.98 $9.98 23,828
2022-12-22 $9.97 $9.97 $9.95 $9.96 $9.96 465,610
2022-12-21 $9.95 $9.95 $9.94 $9.95 $9.95 3,810
2022-12-20 $9.94 $9.94 $9.94 $9.94 $9.94 25
2022-12-19 $9.93 $9.94 $9.93 $9.94 $9.94 5,452
2022-12-16 $9.97 $9.97 $9.93 $9.93 $9.93 609
2022-12-15 $9.95 $9.95 $9.95 $9.95 $9.95 60
2022-12-14 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-12-13 $9.93 $9.95 $9.92 $9.95 $9.95 39,444
2022-12-12 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-12-09 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-12-08 $9.94 $9.95 $9.94 $9.94 $9.94 22,416
2022-12-07 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-12-06 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-12-05 $9.93 $9.93 $9.93 $9.93 $9.93 150
2022-12-02 $9.93 $9.94 $9.93 $9.94 $9.94 62,875
2022-12-01 $9.93 $9.94 $9.92 $9.93 $9.93 66,260
2022-11-30 $9.92 $9.92 $9.92 $9.92 $9.92 122
2022-11-29 $9.91 $9.91 $9.91 $9.91 $9.91 218
2022-11-28 $9.89 $9.89 $9.89 $9.89 $9.89 302
2022-11-25 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-11-23 $9.92 $9.92 $9.92 $9.92 $9.92 97
2022-11-22 $9.92 $9.92 $9.92 $9.92 $9.92 310
2022-11-21 $9.91 $9.93 $9.91 $9.93 $9.93 10,199
2022-11-18 $9.90 $9.90 $9.90 $9.90 $9.90 3
2022-11-17 $9.87 $9.90 $9.87 $9.90 $9.90 14,733
2022-11-16 $9.86 $9.87 $9.86 $9.87 $9.87 24,897
2022-11-15 $9.86 $9.86 $9.86 $9.86 $9.86 180
2022-11-14 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-11-11 $9.87 $9.87 $9.87 $9.87 $9.87 7
2022-11-10 $9.87 $9.87 $9.87 $9.87 $9.87 3
2022-11-09 $9.87 $9.87 $9.87 $9.87 $9.87 801
2022-11-08 $9.85 $9.85 $9.84 $9.85 $9.85 76,437
2022-11-07 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-11-04 $9.87 $9.87 $9.87 $9.87 $9.87 250
2022-11-03 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-11-02 $9.85 $9.85 $9.85 $9.85 $9.85 108
2022-11-01 $9.87 $9.87 $9.86 $9.86 $9.86 39,373
2022-10-31 $9.86 $9.87 $9.86 $9.87 $9.87 1,133
2022-10-28 $9.86 $9.86 $9.86 $9.86 $9.86 20,001
2022-10-27 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-10-26 $9.85 $9.86 $9.85 $9.86 $9.86 8,869
2022-10-25 $9.84 $9.84 $9.84 $9.84 $9.84 17
2022-10-24 $9.83 $9.84 $9.83 $9.84 $9.84 17,173
2022-10-21 $9.84 $9.84 $9.84 $9.84 $9.84 12,016
2022-10-20 $9.83 $9.84 $9.83 $9.84 $9.84 1,282
2022-10-19 $9.82 $9.84 $9.82 $9.84 $9.84 59,962
2022-10-18 $9.82 $9.82 $9.82 $9.82 $9.82 300,948
2022-10-17 $9.78 $9.82 $9.78 $9.82 $9.82 77,179
2022-10-14 $9.78 $9.78 $9.78 $9.78 $9.78 1,362
2022-10-13 $9.78 $9.78 $9.78 $9.78 $9.78 4,240
2022-10-12 $9.78 $9.78 $9.78 $9.78 $9.78 32
2022-10-11 $9.78 $9.78 $9.78 $9.78 $9.78 5,340
2022-10-10 $9.78 $9.78 $9.78 $9.78 $9.78 15
2022-10-07 $9.86 $9.86 $9.78 $9.78 $9.78 701
2022-10-06 $9.78 $9.80 $9.78 $9.78 $9.78 438
2022-10-05 $9.80 $9.80 $9.78 $9.78 $9.78 1,721
2022-10-04 $9.77 $9.78 $9.77 $9.77 $9.77 84,750
2022-10-03 $9.78 $9.78 $9.77 $9.78 $9.78 97,767
2022-09-30 $9.76 $9.78 $9.75 $9.77 $9.77 15,801
2022-09-29 $9.72 $9.73 $9.72 $9.73 $9.73 17,887
2022-09-28 $9.72 $9.72 $9.72 $9.72 $9.72 28
2022-09-27 $9.72 $9.72 $9.72 $9.72 $9.72 0
2022-09-26 $9.72 $9.72 $9.72 $9.72 $9.72 418
2022-09-23 $9.74 $9.74 $9.74 $9.74 $9.74 125
2022-09-22 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-09-21 $9.75 $9.75 $9.75 $9.75 $9.75 1
2022-09-20 $9.75 $9.75 $9.75 $9.75 $9.75 200
2022-09-19 $9.73 $9.74 $9.73 $9.74 $9.74 20,269
2022-09-16 $9.73 $9.73 $9.73 $9.73 $9.73 4,400
2022-09-15 $9.71 $9.74 $9.71 $9.73 $9.73 15,514
2022-09-14 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-09-13 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-09-12 $9.73 $9.78 $9.70 $9.70 $9.70 31,730
2022-09-09 $9.75 $9.75 $9.70 $9.70 $9.70 8,952
2022-09-08 $9.68 $9.75 $9.67 $9.75 $9.75 2,902
2022-09-07 $9.71 $9.78 $9.71 $9.71 $9.71 7,794
2022-09-06 $9.68 $9.72 $9.68 $9.72 $9.72 300
2022-09-02 $9.76 $9.77 $9.72 $9.72 $9.72 6,001
2022-09-01 $9.73 $9.76 $9.67 $9.76 $9.76 1,031
2022-08-31 $9.74 $9.76 $9.68 $9.71 $9.71 1,652,031
2022-08-30 $9.75 $9.75 $9.75 $9.75 $9.75 2
2022-08-29 $9.75 $9.75 $9.75 $9.75 $9.75 0
2022-08-26 $9.72 $9.75 $9.72 $9.75 $9.75 3,112
2022-08-25 $9.66 $9.73 $9.65 $9.73 $9.73 601,144
2022-08-24 $9.67 $9.67 $9.67 $9.67 $9.67 132
2022-08-23 $9.73 $9.76 $9.73 $9.73 $9.73 1,665
2022-08-22 $9.73 $9.73 $9.72 $9.73 $9.73 13,588
2022-08-19 $9.72 $9.72 $9.72 $9.72 $9.72 100
2022-08-18 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-08-17 $9.73 $9.73 $9.73 $9.73 $9.73 708
2022-08-16 $9.71 $9.74 $9.71 $9.73 $9.73 265,965
2022-08-15 $9.70 $9.72 $9.70 $9.72 $9.72 2,217
2022-08-12 $9.68 $9.70 $9.68 $9.69 $9.69 5,327
2022-08-11 $9.68 $9.68 $9.68 $9.68 $9.68 1,639
2022-08-10 $9.68 $9.68 $9.67 $9.68 $9.68 1,897
2022-08-09 $9.70 $9.70 $9.70 $9.70 $9.70 100
2022-08-08 $9.71 $9.71 $9.70 $9.70 $9.70 601
2022-08-05 $9.72 $9.72 $9.72 $9.72 $9.72 201
2022-08-04 $9.70 $9.71 $9.70 $9.71 $9.71 941
2022-08-03 $9.68 $9.71 $9.68 $9.70 $9.70 88,824
2022-08-02 $9.68 $9.68 $9.68 $9.68 $9.68 76,110
2022-08-01 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-07-29 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-07-28 $9.67 $9.67 $9.67 $9.67 $9.67 76
2022-07-27 $9.67 $9.67 $9.67 $9.67 $9.67 0
2022-07-26 $9.67 $9.67 $9.67 $9.67 $9.67 50
2022-07-25 $9.67 $9.67 $9.67 $9.67 $9.67 200
2022-07-22 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-07-21 $9.70 $9.70 $9.70 $9.70 $9.70 200
2022-07-20 $9.70 $9.70 $9.70 $9.70 $9.70 100
2022-07-19 $9.62 $9.67 $9.62 $9.67 $9.67 12,999
2022-07-18 $9.68 $9.69 $9.62 $9.62 $9.62 10,489
2022-07-15 $9.68 $9.68 $9.68 $9.68 $9.68 0
2022-07-14 $9.64 $9.69 $9.64 $9.68 $9.68 160,233
2022-07-13 $9.65 $9.65 $9.65 $9.65 $9.65 275
2022-07-12 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-07-11 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-07-08 $9.66 $9.66 $9.65 $9.65 $9.65 29,516
2022-07-07 $9.65 $9.65 $9.65 $9.65 $9.65 9
2022-07-06 $9.65 $9.65 $9.65 $9.65 $9.65 2,673
2022-07-05 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-07-01 $9.65 $9.65 $9.65 $9.65 $9.65 2
2022-06-30 $9.65 $9.65 $9.65 $9.65 $9.65 504
2022-06-29 $9.65 $9.65 $9.65 $9.65 $9.65 1
2022-06-28 $9.66 $9.68 $9.65 $9.65 $9.65 156,976
2022-06-27 $9.65 $9.65 $9.65 $9.65 $9.65 828
2022-06-24 $9.64 $9.64 $9.64 $9.64 $9.64 3
2022-06-23 $9.64 $9.64 $9.64 $9.64 $9.64 0
2022-06-22 $9.64 $9.64 $9.64 $9.64 $9.64 387
2022-06-21 $9.64 $9.65 $9.64 $9.65 $9.65 14,504
2022-06-17 $9.63 $9.63 $9.63 $9.63 $9.63 84
2022-06-16 $9.63 $9.63 $9.63 $9.63 $9.63 0
2022-06-15 $9.63 $9.63 $9.63 $9.63 $9.63 0
2022-06-14 $9.63 $9.63 $9.62 $9.63 $9.63 37,424
2022-06-13 $9.64 $9.64 $9.64 $9.64 $9.64 56,430
2022-06-10 $9.64 $9.64 $9.64 $9.64 $9.64 2
2022-06-09 $9.64 $9.64 $9.64 $9.64 $9.64 4,701
2022-06-08 $9.68 $9.68 $9.68 $9.68 $9.68 1
2022-06-07 $9.67 $9.68 $9.67 $9.68 $9.68 951
2022-06-06 $9.64 $9.64 $9.64 $9.64 $9.64 0
2022-06-03 $9.64 $9.64 $9.64 $9.64 $9.64 9
2022-06-02 $9.64 $9.64 $9.64 $9.64 $9.64 0
2022-06-01 $9.63 $9.64 $9.61 $9.64 $9.64 219,468
2022-05-31 $9.63 $9.63 $9.63 $9.63 $9.63 0
2022-05-27 $9.62 $9.63 $9.62 $9.63 $9.63 58,630
2022-05-26 $9.62 $9.62 $9.62 $9.62 $9.62 300
2022-05-25 $9.62 $9.62 $9.62 $9.62 $9.62 2,375
2022-05-24 $9.62 $9.62 $9.62 $9.62 $9.62 2
2022-05-23 $9.62 $9.62 $9.62 $9.62 $9.62 0
2022-05-20 $9.63 $9.63 $9.62 $9.62 $9.62 21,483
2022-05-19 $9.62 $9.62 $9.62 $9.62 $9.62 0
2022-05-18 $9.62 $9.62 $9.62 $9.62 $9.62 7
2022-05-17 $9.62 $9.62 $9.62 $9.62 $9.62 6,239
2022-05-16 $9.61 $9.62 $9.61 $9.62 $9.62 11,829
2022-05-13 $9.63 $9.63 $9.60 $9.61 $9.61 820
2022-05-12 $9.66 $9.66 $9.66 $9.66 $9.66 0
2022-05-11 $9.66 $9.66 $9.66 $9.66 $9.66 3
2022-05-10 $9.66 $9.66 $9.66 $9.66 $9.66 1
2022-05-09 $9.68 $9.68 $9.66 $9.66 $9.66 4,105
2022-05-06 $9.71 $9.71 $9.68 $9.68 $9.68 247,743
2022-05-05 $9.66 $9.68 $9.65 $9.65 $9.65 20,786
2022-05-04 $9.71 $9.71 $9.71 $9.71 $9.71 1
2022-05-03 $9.71 $9.71 $9.71 $9.71 $9.71 2,840
2022-05-02 $9.72 $9.72 $9.70 $9.71 $9.71 7,901
2022-04-29 $9.71 $9.71 $9.70 $9.70 $9.70 500,101
2022-04-28 $9.71 $9.71 $9.71 $9.71 $9.71 501
2022-04-27 $9.71 $9.71 $9.71 $9.71 $9.71 1,469
2022-04-26 $9.70 $9.70 $9.70 $9.70 $9.70 202
2022-04-25 $9.72 $9.72 $9.72 $9.72 $9.72 495
2022-04-22 $9.70 $9.71 $9.70 $9.70 $9.70 2,606
2022-04-21 $9.69 $9.69 $9.69 $9.69 $9.69 751
2022-04-20 $9.69 $9.70 $9.69 $9.69 $9.69 1,620
2022-04-19 $9.68 $9.68 $9.68 $9.68 $9.68 200,000
2022-04-18 $9.68 $9.68 $9.67 $9.68 $9.68 214,540
2022-04-14 $9.65 $9.65 $9.65 $9.65 $9.65 206,126
2022-04-13 $9.64 $9.66 $9.64 $9.65 $9.65 515,027
2022-04-12 $9.67 $9.67 $9.67 $9.67 $9.67 50
2022-04-11 $9.67 $9.67 $9.67 $9.67 $9.67 701
2022-04-08 $9.66 $9.66 $9.66 $9.66 $9.66 9,012
2022-04-07 $9.66 $9.66 $9.66 $9.66 $9.66 1
2022-04-06 $9.66 $9.66 $9.66 $9.66 $9.66 203
2022-04-05 $9.68 $9.68 $9.67 $9.68 $9.68 32,422
2022-04-04 $9.63 $9.68 $9.62 $9.68 $9.68 25,137
2022-04-01 $9.62 $9.63 $9.62 $9.63 $9.63 12,512
2022-03-31 $9.65 $9.65 $9.65 $9.65 $9.65 2
2022-03-30 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-03-29 $9.65 $9.65 $9.65 $9.65 $9.65 11,978
2022-03-28 $9.61 $9.63 $9.61 $9.63 $9.63 727
2022-03-25 $9.64 $9.64 $9.64 $9.64 $9.64 0
2022-03-24 $9.64 $9.64 $9.64 $9.64 $9.64 578
2022-03-23 $9.64 $9.64 $9.64 $9.64 $9.64 37
2022-03-22 $9.64 $9.64 $9.64 $9.64 $9.64 87
2022-03-21 $9.64 $9.64 $9.64 $9.64 $9.64 0
2022-03-18 $9.64 $9.64 $9.64 $9.64 $9.64 1,073
2022-03-17 $9.63 $9.63 $9.63 $9.63 $9.63 31
2022-03-16 $9.60 $9.63 $9.60 $9.63 $9.63 1,948
2022-03-15 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-03-14 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-03-11 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-03-10 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-03-09 $9.63 $9.65 $9.62 $9.65 $9.65 14,453
2022-03-08 $9.62 $9.62 $9.62 $9.62 $9.62 0
2022-03-07 $9.62 $9.62 $9.62 $9.62 $9.62 18,002
2022-03-04 $9.62 $9.62 $9.62 $9.62 $9.62 29,556
2022-03-03 $9.62 $9.62 $9.62 $9.62 $9.62 22,669
2022-03-02 $9.62 $9.63 $9.61 $9.63 $9.63 251,059
2022-03-01 $9.63 $9.63 $9.63 $9.63 $9.63 0
2022-02-28 $9.61 $9.63 $9.61 $9.63 $9.63 1,605
2022-02-25 $9.63 $9.63 $9.63 $9.63 $9.63 1
2022-02-24 $9.63 $9.63 $9.63 $9.63 $9.63 1,227
2022-02-23 $9.64 $9.64 $9.64 $9.64 $9.64 616
2022-02-22 $9.61 $9.64 $9.61 $9.64 $9.64 212
2022-02-18 $9.62 $9.62 $9.62 $9.62 $9.62 0
2022-02-17 $9.60 $9.62 $9.59 $9.62 $9.62 10,009
2022-02-16 $9.60 $9.62 $9.60 $9.62 $9.62 9,120
2022-02-15 $9.62 $9.62 $9.60 $9.62 $9.62 8,206
2022-02-14 $9.64 $9.64 $9.64 $9.64 $9.64 1,300
2022-02-11 $9.64 $9.64 $9.64 $9.64 $9.64 104
2022-02-10 $9.62 $9.64 $9.62 $9.64 $9.64 428,947
2022-02-09 $9.62 $9.64 $9.62 $9.64 $9.64 791
2022-02-08 $9.64 $9.64 $9.63 $9.64 $9.64 1,002
2022-02-07 $9.64 $9.64 $9.64 $9.64 $9.64 0
2022-02-04 $9.61 $9.64 $9.61 $9.64 $9.64 369
2022-02-03 $9.65 $9.65 $9.65 $9.65 $9.65 3
2022-02-02 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-02-01 $9.65 $9.65 $9.65 $9.65 $9.65 3
2022-01-31 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-01-28 $9.65 $9.65 $9.65 $9.65 $9.65 2
2022-01-27 $9.64 $9.65 $9.60 $9.65 $9.65 1,012
2022-01-26 $9.65 $9.65 $9.65 $9.65 $9.65 0
2022-01-25 $9.65 $9.65 $9.65 $9.65 $9.65 200
2022-01-24 $9.63 $9.63 $9.60 $9.63 $9.63 2,933
2022-01-21 $9.65 $9.65 $9.65 $9.65 $9.65 222
2022-01-20 $9.64 $9.66 $9.64 $9.66 $9.66 16,426
2022-01-19 $9.66 $9.66 $9.66 $9.66 $9.66 100
2022-01-18 $9.65 $9.67 $9.65 $9.66 $9.66 2,584
2022-01-14 $9.65 $9.67 $9.65 $9.67 $9.67 1,510
2022-01-13 $9.65 $9.67 $9.65 $9.67 $9.67 901
2022-01-12 $9.66 $9.66 $9.65 $9.65 $9.65 1,918
2022-01-11 $9.65 $9.66 $9.65 $9.66 $9.66 1,871
2022-01-10 $9.67 $9.67 $9.66 $9.66 $9.66 7,769
2022-01-07 $9.65 $9.66 $9.65 $9.66 $9.66 6,991
2022-01-06 $9.66 $9.66 $9.65 $9.66 $9.66 16,013
2022-01-05 $9.64 $9.64 $9.64 $9.64 $9.64 389,908
2022-01-04 $9.64 $9.64 $9.64 $9.64 $9.64 750
2022-01-03 $9.66 $9.66 $9.64 $9.64 $9.64 6,410
2021-12-31 $9.66 $9.66 $9.62 $9.62 $9.62 13,312
2021-12-30 $9.66 $9.66 $9.66 $9.66 $9.66 100
2021-12-29 $9.66 $9.67 $9.66 $9.66 $9.66 3,018
2021-12-28 $9.64 $9.66 $9.64 $9.66 $9.66 7,336
2021-12-27 $9.65 $9.65 $9.64 $9.65 $9.65 1,702
2021-12-23 $9.65 $9.66 $9.65 $9.66 $9.66 400
2021-12-22 $9.66 $9.67 $9.65 $9.67 $9.67 786
2021-12-21 $9.66 $9.66 $9.66 $9.66 $9.66 2
2021-12-20 $9.66 $9.66 $9.66 $9.66 $9.66 845
2021-12-17 $9.65 $9.67 $9.65 $9.66 $9.66 8,400
2021-12-16 $9.67 $9.67 $9.66 $9.66 $9.66 22,051
2021-12-15 $9.68 $9.68 $9.66 $9.66 $9.66 777,588
2021-12-14 $9.67 $9.69 $9.67 $9.67 $9.67 1,427,031
2021-12-13 $9.67 $9.69 $9.67 $9.68 $9.68 3,529
2021-12-10 $9.67 $9.68 $9.66 $9.67 $9.67 11,417
2021-12-09 $9.68 $9.68 $9.67 $9.68 $9.68 25,305
2021-12-08 $9.65 $9.68 $9.65 $9.68 $9.68 3,795
2021-12-07 $9.72 $9.74 $9.63 $9.68 $9.68 825,052
2021-12-06 $9.65 $9.65 $9.65 $9.65 $9.65 400
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.