ECLIPX GROUP LTD (ECX) Exchange: ASX
Data as of May 13, 2025
$2.19 ($0.17) 8.42%
ECLIPX GROUP LTD - Daily Information
Click for more stock information on ECLIPX GROUP LTD.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $2.02 |
| Previous Close | $2.19 |
| High | $2.25 |
| Low | $2.01 |
| Adjusted Open | $2.02 |
| Previous Adjusted Close | $2.19 |
| Adjusted High | $2.25 |
| Adjusted Low | $2.01 |
About ECLIPX GROUP LTD (ECX)
ECLIPX GROUP LTD
Invest in ECLIPX GROUP LTD (ECX)
Historical Stock Data for ECLIPX GROUP LTD (ECX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | $2.02 | $2.25 | $2.01 | $2.19 | $2.19 | 4,238,035 |
| 2025-01-08 | $2.01 | $2.06 | $2.00 | $2.02 | $2.02 | 945,711 |
| 2025-01-07 | $2.06 | $2.06 | $2.00 | $2.02 | $2.02 | 947,127 |
| 2025-01-06 | $2.03 | $2.09 | $2.01 | $2.02 | $2.02 | 1,483,888 |
| 2025-01-03 | $2.05 | $2.10 | $2.00 | $2.03 | $2.03 | 1,769,586 |
| 2025-01-02 | $2.10 | $2.11 | $1.99 | $2.02 | $2.02 | 2,325,964 |
| 2024-12-31 | $2.00 | $2.15 | $2.00 | $2.11 | $2.11 | 3,524,737 |
| 2024-12-30 | $1.91 | $2.00 | $1.83 | $1.96 | $1.96 | 1,107,878 |
| 2024-12-27 | $1.99 | $2.02 | $1.86 | $1.89 | $1.89 | 1,449,542 |
| 2024-12-26 | $1.96 | $1.97 | $1.82 | $1.83 | $1.83 | 546,760 |
| 2024-12-24 | $2.01 | $2.06 | $1.90 | $1.95 | $1.95 | 989,980 |
| 2024-12-23 | $1.96 | $2.12 | $1.95 | $2.02 | $2.02 | 1,658,676 |
| 2024-12-20 | $1.66 | $2.23 | $1.66 | $1.93 | $1.93 | 2,267,009 |
| 2024-12-19 | $1.72 | $1.73 | $1.67 | $1.71 | $1.71 | 214,943 |
| 2024-12-18 | $1.77 | $1.82 | $1.69 | $1.78 | $1.78 | 642,853 |
| 2024-12-17 | $1.88 | $1.89 | $1.79 | $1.82 | $1.82 | 398,686 |
| 2024-12-16 | $1.99 | $2.00 | $1.93 | $1.94 | $1.94 | 521,902 |
| 2024-12-13 | $1.96 | $2.02 | $1.95 | $1.98 | $1.98 | 618,300 |
| 2024-12-12 | $2.00 | $2.00 | $1.95 | $1.97 | $1.97 | 764,195 |
| 2024-12-11 | $1.99 | $2.01 | $1.93 | $1.98 | $1.98 | 827,481 |
| 2024-12-10 | $1.94 | $2.03 | $1.91 | $1.95 | $1.95 | 318,806 |
| 2024-12-09 | $1.92 | $2.00 | $1.91 | $1.97 | $1.97 | 571,152 |
| 2024-12-06 | $1.97 | $1.98 | $1.89 | $1.91 | $1.91 | 444,356 |
| 2024-12-05 | $1.99 | $2.04 | $1.92 | $1.93 | $1.93 | 235,819 |
| 2024-12-04 | $1.93 | $2.15 | $1.93 | $2.01 | $2.01 | 569,250 |
| 2024-12-03 | $1.92 | $1.93 | $1.82 | $1.90 | $1.90 | 560,038 |
| 2024-12-02 | $2.00 | $2.00 | $1.89 | $1.89 | $1.89 | 429,493 |
| 2024-11-29 | $1.92 | $2.01 | $1.87 | $2.00 | $2.00 | 340,891 |
| 2024-11-27 | $1.88 | $1.92 | $1.80 | $1.86 | $1.86 | 332,264 |
| 2024-11-26 | $1.84 | $1.91 | $1.77 | $1.88 | $1.88 | 172,809 |
| 2024-11-25 | $1.61 | $1.80 | $1.61 | $1.80 | $1.80 | 56,282 |
| 2024-11-22 | $1.68 | $1.70 | $1.48 | $1.61 | $1.61 | 8,512 |
| 2024-11-21 | $1.63 | $1.67 | $1.63 | $1.65 | $1.65 | 23,027 |
| 2024-11-20 | $1.53 | $1.66 | $1.51 | $1.64 | $1.64 | 22,092 |
| 2024-11-19 | $1.61 | $1.65 | $1.43 | $1.48 | $1.48 | 28,138 |
| 2024-11-18 | $1.70 | $1.70 | $1.60 | $1.60 | $1.60 | 30,991 |
| 2024-11-15 | $1.72 | $1.78 | $1.71 | $1.72 | $1.72 | 14,424 |
| 2024-11-14 | $1.74 | $1.81 | $1.72 | $1.74 | $1.74 | 19,152 |
| 2024-11-13 | $1.78 | $1.78 | $1.76 | $1.76 | $1.76 | 6,335 |
| 2024-11-12 | $1.82 | $1.82 | $1.78 | $1.79 | $1.79 | 13,229 |
| 2024-11-11 | $1.84 | $1.84 | $1.76 | $1.80 | $1.80 | 12,070 |
| 2024-11-08 | $1.89 | $1.89 | $1.82 | $1.84 | $1.84 | 17,358 |
| 2024-11-07 | $1.86 | $1.88 | $1.81 | $1.84 | $1.84 | 13,705 |
| 2024-11-06 | $1.85 | $1.88 | $1.72 | $1.83 | $1.83 | 52,125 |
| 2024-11-05 | $1.81 | $1.87 | $1.80 | $1.87 | $1.87 | 58,617 |
| 2024-11-04 | $1.76 | $1.85 | $1.75 | $1.82 | $1.82 | 23,846 |
| 2024-11-01 | $1.78 | $1.85 | $1.76 | $1.77 | $1.77 | 19,225 |
| 2024-10-31 | $1.78 | $1.83 | $1.78 | $1.81 | $1.81 | 7,341 |
| 2024-10-30 | $1.85 | $1.86 | $1.80 | $1.80 | $1.80 | 11,337 |
| 2024-10-29 | $1.85 | $1.85 | $1.83 | $1.85 | $1.85 | 7,405 |
| 2024-10-28 | $1.79 | $1.84 | $1.75 | $1.82 | $1.82 | 23,989 |
| 2024-10-25 | $1.79 | $1.80 | $1.77 | $1.80 | $1.80 | 17,681 |
| 2024-10-24 | $1.81 | $1.81 | $1.78 | $1.79 | $1.79 | 7,312 |
| 2024-10-23 | $1.84 | $1.85 | $1.71 | $1.74 | $1.74 | 70,719 |
| 2024-10-22 | $1.85 | $1.87 | $1.85 | $1.87 | $1.87 | 35,458 |
| 2024-10-21 | $1.85 | $1.85 | $1.82 | $1.85 | $1.85 | 11,282 |
| 2024-10-18 | $1.80 | $1.85 | $1.78 | $1.84 | $1.84 | 33,641 |
| 2024-10-17 | $1.78 | $1.80 | $1.74 | $1.78 | $1.78 | 11,971 |
| 2024-10-16 | $1.76 | $1.79 | $1.74 | $1.78 | $1.78 | 3,602 |
| 2024-10-15 | $1.73 | $1.77 | $1.73 | $1.74 | $1.74 | 4,295 |
| 2024-10-14 | $1.81 | $1.81 | $1.73 | $1.77 | $1.77 | 45,204 |
| 2024-10-11 | $1.84 | $1.87 | $1.75 | $1.83 | $1.83 | 44,419 |
| 2024-10-10 | $1.92 | $1.92 | $1.85 | $1.87 | $1.87 | 3,472 |
| 2024-10-09 | $1.88 | $1.90 | $1.84 | $1.84 | $1.84 | 15,664 |
| 2024-10-08 | $1.91 | $1.94 | $1.87 | $1.93 | $1.93 | 15,305 |
| 2024-10-07 | $1.94 | $1.95 | $1.91 | $1.93 | $1.93 | 46,500 |
| 2024-10-04 | $1.89 | $1.92 | $1.85 | $1.89 | $1.89 | 22,987 |
| 2024-10-03 | $1.94 | $1.96 | $1.86 | $1.89 | $1.89 | 30,236 |
| 2024-10-02 | $1.96 | $1.96 | $1.80 | $1.96 | $1.96 | 66,892 |
| 2024-10-01 | $1.90 | $1.98 | $1.88 | $1.94 | $1.94 | 29,599 |
| 2024-09-30 | $1.93 | $1.97 | $1.85 | $1.91 | $1.91 | 86,891 |
| 2024-09-27 | $1.93 | $2.04 | $1.90 | $1.91 | $1.91 | 110,186 |
| 2024-09-26 | $1.85 | $1.98 | $1.82 | $1.93 | $1.93 | 80,911 |
| 2024-09-25 | $1.72 | $1.84 | $1.72 | $1.81 | $1.81 | 32,100 |
| 2024-09-24 | $1.83 | $1.92 | $1.73 | $1.73 | $1.73 | 58,025 |
| 2024-09-23 | $1.94 | $1.97 | $1.72 | $1.72 | $1.72 | 52,877 |
| 2024-09-20 | $1.79 | $2.10 | $1.75 | $2.01 | $2.01 | 423,612 |
| 2024-09-19 | $1.78 | $1.80 | $1.75 | $1.77 | $1.77 | 22,467 |
| 2024-09-18 | $1.78 | $1.80 | $1.75 | $1.77 | $1.77 | 87,257 |
| 2024-09-17 | $1.82 | $1.83 | $1.72 | $1.74 | $1.74 | 38,864 |
| 2024-09-16 | $1.85 | $1.85 | $1.75 | $1.78 | $1.78 | 17,500 |
| 2024-09-13 | $1.66 | $1.78 | $1.66 | $1.75 | $1.75 | 40,751 |
| 2024-09-12 | $1.72 | $1.79 | $1.62 | $1.65 | $1.65 | 18,591 |
| 2024-09-11 | $1.76 | $1.79 | $1.73 | $1.74 | $1.74 | 3,836 |
| 2024-09-10 | $1.79 | $1.80 | $1.77 | $1.80 | $1.80 | 7,796 |
| 2024-09-09 | $1.67 | $1.80 | $1.67 | $1.77 | $1.77 | 11,043 |
| 2024-09-06 | $1.75 | $1.80 | $1.68 | $1.72 | $1.72 | 20,842 |
| 2024-09-05 | $1.79 | $1.79 | $1.71 | $1.74 | $1.74 | 16,255 |
| 2024-09-04 | $1.74 | $1.75 | $1.69 | $1.74 | $1.74 | 4,112 |
| 2024-09-03 | $1.84 | $1.85 | $1.53 | $1.62 | $1.62 | 59,839 |
| 2024-08-30 | $1.78 | $1.85 | $1.78 | $1.80 | $1.80 | 77,040 |
| 2024-08-29 | $1.84 | $1.90 | $1.78 | $1.78 | $1.78 | 46,000 |
| 2024-08-28 | $1.63 | $1.83 | $1.63 | $1.73 | $1.73 | 76,278 |
| 2024-08-27 | $1.75 | $1.80 | $1.71 | $1.75 | $1.75 | 56,308 |
| 2024-08-26 | $1.68 | $1.77 | $1.67 | $1.77 | $1.77 | 73,586 |
| 2024-08-23 | $1.66 | $1.68 | $1.66 | $1.66 | $1.66 | 53,772 |
| 2024-08-22 | $1.70 | $1.70 | $1.65 | $1.66 | $1.66 | 53,628 |
| 2024-08-21 | $1.67 | $1.74 | $1.66 | $1.72 | $1.72 | 54,235 |
| 2024-08-20 | $1.74 | $1.75 | $1.72 | $1.72 | $1.72 | 51,425 |
| 2024-08-19 | $1.81 | $1.81 | $1.69 | $1.77 | $1.77 | 57,915 |
| 2024-08-16 | $1.73 | $1.83 | $1.72 | $1.77 | $1.77 | 66,853 |
| 2024-08-15 | $1.60 | $1.74 | $1.60 | $1.70 | $1.70 | 203,789 |
| 2024-08-14 | $1.68 | $1.68 | $1.53 | $1.53 | $1.53 | 62,738 |
| 2024-08-13 | $1.67 | $1.70 | $1.66 | $1.70 | $1.70 | 56,065 |
| 2024-08-12 | $1.68 | $1.68 | $1.62 | $1.63 | $1.63 | 56,531 |
| 2024-08-09 | $1.61 | $1.65 | $1.61 | $1.65 | $1.65 | 53,290 |
| 2024-08-08 | $1.56 | $1.65 | $1.53 | $1.61 | $1.61 | 112,715 |
| 2024-08-07 | $1.77 | $1.77 | $1.57 | $1.58 | $1.58 | 58,684 |
| 2024-08-06 | $1.58 | $1.70 | $1.58 | $1.70 | $1.70 | 54,602 |
| 2024-08-05 | $1.62 | $1.65 | $1.56 | $1.57 | $1.57 | 56,049 |
| 2024-08-02 | $1.62 | $1.68 | $1.54 | $1.64 | $1.64 | 52,139 |
| 2024-08-01 | $1.64 | $1.65 | $1.56 | $1.62 | $1.62 | 53,197 |
| 2024-07-31 | $1.63 | $1.65 | $1.56 | $1.60 | $1.60 | 56,631 |
| 2024-07-30 | $1.67 | $1.67 | $1.60 | $1.62 | $1.62 | 52,824 |
| 2024-07-29 | $1.61 | $1.70 | $1.61 | $1.70 | $1.70 | 52,521 |
| 2024-07-26 | $1.62 | $1.66 | $1.60 | $1.63 | $1.63 | 55,950 |
| 2024-07-25 | $1.65 | $1.65 | $1.60 | $1.63 | $1.63 | 52,439 |
| 2024-07-24 | $1.66 | $1.70 | $1.64 | $1.69 | $1.69 | 158,718 |
| 2024-07-23 | $1.64 | $1.68 | $1.60 | $1.66 | $1.66 | 204,793 |
| 2024-07-22 | $1.63 | $1.68 | $1.55 | $1.66 | $1.66 | 204,168 |
| 2024-07-19 | $1.67 | $1.71 | $1.46 | $1.65 | $1.65 | 206,396 |
| 2024-07-18 | $1.82 | $1.82 | $1.68 | $1.70 | $1.70 | 202,820 |
| 2024-07-17 | $1.72 | $1.84 | $1.72 | $1.80 | $1.80 | 204,282 |
| 2024-07-16 | $1.77 | $1.77 | $1.71 | $1.74 | $1.74 | 202,311 |
| 2024-07-15 | $1.70 | $1.81 | $1.70 | $1.77 | $1.77 | 204,929 |
| 2024-07-12 | $1.74 | $1.85 | $1.66 | $1.72 | $1.72 | 203,712 |
| 2024-07-11 | $1.75 | $1.77 | $1.71 | $1.76 | $1.76 | 201,789 |
| 2024-07-10 | $1.78 | $1.83 | $1.65 | $1.75 | $1.75 | 212,813 |
| 2024-07-09 | $1.76 | $1.83 | $1.76 | $1.78 | $1.78 | 202,981 |
| 2024-07-08 | $1.87 | $1.97 | $1.74 | $1.77 | $1.77 | 235,832 |
| 2024-07-05 | $1.95 | $1.99 | $1.88 | $1.94 | $1.94 | 205,645 |
| 2024-07-03 | $1.94 | $1.96 | $1.86 | $1.93 | $1.93 | 106,120 |
| 2024-07-02 | $1.92 | $2.00 | $1.82 | $1.95 | $1.95 | 238,800 |
| 2024-07-01 | $2.13 | $2.14 | $1.81 | $1.94 | $1.94 | 208,833 |
| 2024-06-28 | $2.41 | $2.48 | $2.00 | $2.06 | $2.06 | 518,375 |
| 2024-06-27 | $1.93 | $2.38 | $1.89 | $2.32 | $2.32 | 617,099 |
| 2024-06-26 | $1.66 | $2.32 | $1.66 | $1.96 | $1.96 | 728,757 |
| 2024-06-25 | $1.49 | $1.71 | $1.48 | $1.66 | $1.66 | 212,576 |
| 2024-06-24 | $1.41 | $1.55 | $1.38 | $1.51 | $1.51 | 204,155 |
| 2024-06-21 | $1.39 | $1.56 | $1.30 | $1.37 | $1.37 | 592,328 |
| 2024-06-20 | $1.35 | $1.40 | $1.32 | $1.40 | $1.40 | 217,685 |
| 2024-06-18 | $1.33 | $1.37 | $1.23 | $1.31 | $1.31 | 207,394 |
| 2024-06-17 | $1.17 | $1.38 | $1.17 | $1.31 | $1.31 | 250,088 |
| 2024-06-14 | $1.10 | $1.25 | $1.08 | $1.18 | $1.18 | 211,075 |
| 2024-06-13 | $1.03 | $1.08 | $1.00 | $1.08 | $1.08 | 224,465 |
| 2024-06-12 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 216,926 |
| 2024-06-11 | $0.97 | $1.02 | $0.96 | $1.00 | $1.00 | 262,461 |
| 2024-06-10 | $1.05 | $1.10 | $0.98 | $0.98 | $0.98 | 611,350 |
| 2024-06-07 | $1.17 | $1.17 | $1.05 | $1.08 | $1.08 | 56,509 |
| 2024-06-06 | $1.10 | $1.15 | $1.07 | $1.13 | $1.13 | 159,937 |
| 2024-06-05 | $1.11 | $1.11 | $1.06 | $1.09 | $1.09 | 59,013 |
| 2024-06-04 | $1.20 | $1.21 | $1.08 | $1.10 | $1.10 | 582,712 |
| 2024-06-03 | $1.19 | $1.29 | $1.16 | $1.18 | $1.18 | 225,865 |
| 2024-05-31 | $1.11 | $1.30 | $1.09 | $1.20 | $1.20 | 397,263 |
| 2024-05-30 | $1.17 | $1.20 | $1.07 | $1.09 | $1.09 | 443,743 |
| 2024-05-29 | $1.13 | $1.18 | $1.10 | $1.15 | $1.15 | 538,395 |
| 2024-05-28 | $1.14 | $1.25 | $1.11 | $1.16 | $1.16 | 73,874 |
| 2024-05-24 | $1.22 | $1.25 | $1.10 | $1.15 | $1.15 | 257,651 |
| 2024-05-23 | $1.15 | $1.25 | $1.14 | $1.23 | $1.23 | 195,805 |
| 2024-05-22 | $1.26 | $1.26 | $1.12 | $1.15 | $1.15 | 102,085 |
| 2024-05-21 | $1.34 | $1.35 | $1.20 | $1.26 | $1.26 | 72,357 |
| 2024-05-20 | $1.57 | $1.57 | $1.27 | $1.31 | $1.31 | 177,727 |
| 2024-05-17 | $1.64 | $1.69 | $1.48 | $1.48 | $1.48 | 48,827 |
| 2024-05-16 | $1.65 | $1.70 | $1.55 | $1.61 | $1.61 | 20,982 |
| 2024-05-15 | $1.70 | $1.70 | $1.65 | $1.66 | $1.66 | 18,845 |
| 2024-05-14 | $1.66 | $1.70 | $1.65 | $1.65 | $1.65 | 35,436 |
| 2024-05-13 | $1.60 | $1.68 | $1.59 | $1.68 | $1.68 | 20,037 |
| 2024-05-10 | $1.55 | $1.62 | $1.54 | $1.61 | $1.61 | 20,310 |
| 2024-05-09 | $1.57 | $1.60 | $1.55 | $1.55 | $1.55 | 12,431 |
| 2024-05-08 | $1.60 | $1.63 | $1.57 | $1.57 | $1.57 | 5,868 |
| 2024-05-07 | $1.70 | $1.75 | $1.61 | $1.63 | $1.63 | 86,646 |
| 2024-05-06 | $1.69 | $1.70 | $1.61 | $1.67 | $1.67 | 65,537 |
| 2024-05-03 | $1.66 | $1.66 | $1.55 | $1.66 | $1.66 | 6,284 |
| 2024-05-02 | $1.65 | $1.70 | $1.63 | $1.65 | $1.65 | 30,439 |
| 2024-05-01 | $1.60 | $1.64 | $1.59 | $1.63 | $1.63 | 22,244 |
| 2024-04-30 | $1.69 | $1.69 | $1.62 | $1.64 | $1.64 | 7,811 |
| 2024-04-29 | $1.63 | $1.70 | $1.60 | $1.67 | $1.67 | 22,893 |
| 2024-04-26 | $1.58 | $1.70 | $1.54 | $1.64 | $1.64 | 45,610 |
| 2024-04-25 | $1.69 | $1.69 | $1.56 | $1.60 | $1.60 | 6,174 |
| 2024-04-24 | $1.55 | $1.55 | $1.53 | $1.53 | $1.53 | 6,673 |
| 2024-04-23 | $1.57 | $1.58 | $1.53 | $1.55 | $1.55 | 12,951 |
| 2024-04-22 | $1.59 | $1.59 | $1.56 | $1.59 | $1.59 | 5,670 |
| 2024-04-19 | $1.72 | $1.72 | $1.51 | $1.56 | $1.56 | 47,070 |
| 2024-04-18 | $1.61 | $1.65 | $1.61 | $1.65 | $1.65 | 20,528 |
| 2024-04-17 | $1.57 | $1.67 | $1.55 | $1.60 | $1.60 | 10,234 |
| 2024-04-16 | $1.70 | $1.70 | $1.48 | $1.58 | $1.58 | 74,903 |
| 2024-04-15 | $1.65 | $1.90 | $1.65 | $1.68 | $1.68 | 17,003 |
| 2024-04-12 | $1.78 | $1.89 | $1.65 | $1.65 | $1.65 | 30,189 |
| 2024-04-11 | $1.93 | $1.93 | $1.75 | $1.76 | $1.76 | 31,315 |
| 2024-04-10 | $1.85 | $2.03 | $1.81 | $1.84 | $1.84 | 62,889 |
| 2024-04-09 | $1.95 | $1.95 | $1.87 | $1.87 | $1.87 | 39,598 |
| 2024-04-08 | $1.90 | $1.95 | $1.85 | $1.95 | $1.95 | 26,747 |
| 2024-04-05 | $2.06 | $2.06 | $1.80 | $1.90 | $1.90 | 19,940 |
| 2024-04-04 | $1.99 | $2.10 | $1.90 | $1.98 | $1.98 | 108,191 |
| 2024-04-03 | $1.95 | $2.02 | $1.91 | $1.94 | $1.94 | 20,175 |
| 2024-04-02 | $1.99 | $1.99 | $1.94 | $1.95 | $1.95 | 5,765 |
| 2024-04-01 | $1.80 | $1.98 | $1.80 | $1.98 | $1.98 | 46,091 |
| 2024-03-28 | $1.93 | $1.99 | $1.88 | $1.96 | $1.96 | 257,736 |
| 2024-03-27 | $1.96 | $1.96 | $1.87 | $1.95 | $1.95 | 292,198 |
| 2024-03-26 | $1.99 | $1.99 | $1.92 | $1.92 | $1.92 | 313,292 |
| 2024-03-25 | $1.94 | $2.00 | $1.94 | $2.00 | $2.00 | 247,141 |
| 2024-03-22 | $2.01 | $2.02 | $1.96 | $1.96 | $1.96 | 19,361 |
| 2024-03-21 | $2.05 | $2.10 | $2.00 | $2.02 | $2.02 | 52,387 |
| 2024-03-20 | $2.03 | $2.10 | $2.00 | $2.05 | $2.05 | 49,706 |
| 2024-03-19 | $1.99 | $2.05 | $1.99 | $2.04 | $2.04 | 19,478 |
| 2024-03-18 | $1.98 | $2.00 | $1.95 | $1.99 | $1.99 | 53,964 |
| 2024-03-15 | $2.02 | $2.02 | $1.91 | $1.98 | $1.98 | 55,445 |
| 2024-03-14 | $2.00 | $2.00 | $1.92 | $1.92 | $1.92 | 35,931 |
| 2024-03-13 | $2.05 | $2.09 | $1.96 | $1.96 | $1.96 | 100,530 |
| 2024-03-12 | $2.03 | $2.16 | $1.99 | $2.10 | $2.10 | 206,117 |
| 2024-03-11 | $2.02 | $2.02 | $1.97 | $1.99 | $1.99 | 52,825 |
| 2024-03-08 | $1.98 | $2.05 | $1.94 | $1.99 | $1.99 | 75,748 |
| 2024-03-07 | $2.01 | $2.08 | $1.90 | $1.94 | $1.94 | 89,995 |
| 2024-03-06 | $2.08 | $2.15 | $2.00 | $2.01 | $2.01 | 124,124 |
| 2024-03-05 | $2.33 | $2.33 | $2.03 | $2.04 | $2.04 | 135,945 |
| 2024-03-04 | $2.42 | $2.45 | $2.22 | $2.39 | $2.39 | 43,506 |
| 2024-03-01 | $2.63 | $2.63 | $2.54 | $2.57 | $2.57 | 77,289 |
| 2024-02-29 | $2.70 | $2.80 | $2.63 | $2.76 | $2.76 | 150,041 |
| 2024-02-28 | $2.70 | $2.75 | $2.62 | $2.68 | $2.68 | 234,791 |
| 2024-02-27 | $2.70 | $2.84 | $2.66 | $2.75 | $2.75 | 196,181 |
| 2024-02-26 | $2.70 | $2.95 | $2.62 | $2.82 | $2.82 | 206,022 |
| 2024-02-23 | $2.58 | $2.81 | $2.49 | $2.74 | $2.74 | 212,134 |
| 2024-02-22 | $2.58 | $2.68 | $2.55 | $2.59 | $2.59 | 20,750 |
| 2024-02-21 | $2.70 | $2.70 | $2.58 | $2.61 | $2.61 | 48,578 |
| 2024-02-20 | $2.70 | $2.90 | $2.65 | $2.84 | $2.84 | 78,675 |
| 2024-02-16 | $3.00 | $3.09 | $2.93 | $3.04 | $3.04 | 65,851 |
| 2024-02-15 | $2.83 | $3.06 | $2.73 | $3.04 | $3.04 | 34,930 |
| 2024-02-14 | $2.78 | $3.00 | $2.75 | $3.00 | $3.00 | 65,489 |
| 2024-02-13 | $2.70 | $2.89 | $2.70 | $2.77 | $2.77 | 24,573 |
| 2024-02-12 | $2.70 | $2.87 | $2.70 | $2.79 | $2.79 | 75,233 |
| 2024-02-09 | $2.70 | $2.85 | $2.67 | $2.78 | $2.78 | 49,141 |
| 2024-02-08 | $2.72 | $2.93 | $2.68 | $2.71 | $2.71 | 62,414 |
| 2024-02-07 | $2.68 | $2.80 | $2.66 | $2.75 | $2.75 | 46,929 |
| 2024-02-06 | $2.62 | $2.71 | $2.55 | $2.71 | $2.71 | 50,947 |
| 2024-02-05 | $2.70 | $2.71 | $2.60 | $2.64 | $2.64 | 24,833 |
| 2024-02-02 | $2.56 | $2.96 | $2.56 | $2.76 | $2.76 | 102,152 |
| 2024-02-01 | $2.58 | $2.60 | $2.51 | $2.60 | $2.60 | 14,510 |
| 2024-01-31 | $2.41 | $2.65 | $2.41 | $2.57 | $2.57 | 68,048 |
| 2024-01-30 | $2.53 | $2.53 | $2.42 | $2.46 | $2.46 | 9,953 |
| 2024-01-29 | $2.45 | $2.62 | $2.39 | $2.55 | $2.55 | 79,232 |
| 2024-01-26 | $2.33 | $2.45 | $2.22 | $2.45 | $2.45 | 68,761 |
| 2024-01-25 | $2.38 | $2.40 | $2.31 | $2.34 | $2.34 | 6,963 |
| 2024-01-24 | $2.44 | $2.44 | $2.35 | $2.37 | $2.37 | 27,513 |
| 2024-01-23 | $2.36 | $2.42 | $2.33 | $2.39 | $2.39 | 37,766 |
| 2024-01-22 | $2.45 | $2.45 | $2.24 | $2.35 | $2.35 | 27,535 |
| 2024-01-19 | $2.35 | $2.45 | $2.21 | $2.41 | $2.41 | 42,371 |
| 2024-01-18 | $2.35 | $2.36 | $2.17 | $2.35 | $2.35 | 35,321 |
| 2024-01-17 | $2.31 | $2.38 | $2.20 | $2.21 | $2.21 | 96,935 |
| 2024-01-16 | $2.50 | $2.55 | $2.24 | $2.30 | $2.30 | 100,260 |
| 2024-01-12 | $2.49 | $2.57 | $2.33 | $2.53 | $2.53 | 187,954 |
| 2024-01-11 | $2.54 | $2.54 | $2.40 | $2.48 | $2.48 | 163,646 |
| 2024-01-10 | $2.60 | $2.64 | $2.32 | $2.54 | $2.54 | 226,390 |
| 2024-01-09 | $2.62 | $2.74 | $2.61 | $2.63 | $2.63 | 120,514 |
| 2024-01-08 | $2.61 | $2.68 | $2.61 | $2.64 | $2.64 | 18,464 |
| 2024-01-05 | $2.65 | $2.75 | $2.65 | $2.67 | $2.67 | 73,112 |
| 2024-01-04 | $2.74 | $2.77 | $2.66 | $2.70 | $2.70 | 70,113 |
| 2024-01-03 | $2.70 | $2.94 | $2.65 | $2.81 | $2.81 | 82,384 |
| 2024-01-02 | $3.10 | $3.10 | $2.76 | $2.78 | $2.78 | 183,964 |
| 2023-12-29 | $2.80 | $3.44 | $2.80 | $3.16 | $3.16 | 724,585 |
| 2023-12-28 | $2.62 | $2.94 | $2.60 | $2.89 | $2.89 | 199,876 |
| 2023-12-27 | $2.72 | $2.77 | $2.57 | $2.60 | $2.60 | 110,249 |
| 2023-12-26 | $2.62 | $2.77 | $2.62 | $2.69 | $2.69 | 61,137 |
| 2023-12-22 | $2.57 | $2.75 | $2.50 | $2.62 | $2.62 | 98,099 |
| 2023-12-21 | $2.60 | $2.84 | $2.47 | $2.57 | $2.57 | 230,615 |
| 2023-12-20 | $2.13 | $3.00 | $2.12 | $2.60 | $2.60 | 961,520 |
| 2023-12-19 | $2.18 | $2.20 | $2.10 | $2.10 | $2.10 | 179,867 |
| 2023-12-18 | $2.11 | $2.22 | $2.04 | $2.13 | $2.13 | 293,030 |
| 2023-12-15 | $2.26 | $2.36 | $2.00 | $2.00 | $2.00 | 397,303 |
| 2023-12-14 | $2.45 | $2.49 | $2.20 | $2.26 | $2.26 | 393,362 |
| 2023-12-13 | $2.39 | $2.45 | $2.23 | $2.43 | $2.43 | 116,847 |
| 2023-12-12 | $2.45 | $2.50 | $2.34 | $2.37 | $2.37 | 58,943 |
| 2023-12-11 | $2.41 | $2.50 | $2.41 | $2.47 | $2.47 | 28,791 |
| 2023-12-08 | $2.53 | $2.56 | $2.36 | $2.41 | $2.41 | 82,266 |
| 2023-12-07 | $2.52 | $2.55 | $2.38 | $2.51 | $2.51 | 150,895 |
| 2023-12-06 | $2.62 | $2.62 | $2.48 | $2.50 | $2.50 | 83,534 |
| 2023-12-05 | $2.80 | $2.80 | $2.61 | $2.62 | $2.62 | 119,457 |
| 2023-12-04 | $2.72 | $2.75 | $2.52 | $2.55 | $2.55 | 132,235 |
| 2023-12-01 | $2.68 | $2.74 | $2.43 | $2.69 | $2.69 | 163,032 |
| 2023-11-30 | $2.94 | $2.95 | $2.62 | $2.64 | $2.64 | 149,497 |
| 2023-11-29 | $3.03 | $3.04 | $2.91 | $2.94 | $2.94 | 168,312 |
| 2023-11-28 | $3.12 | $3.13 | $2.95 | $3.01 | $3.01 | 438,647 |
| 2023-11-27 | $3.04 | $3.34 | $2.98 | $3.12 | $3.12 | 676,306 |
| 2023-11-24 | $3.05 | $3.12 | $3.04 | $3.10 | $3.10 | 33,784 |
| 2023-11-22 | $3.06 | $3.20 | $3.00 | $3.05 | $3.05 | 698,490 |
| 2023-11-21 | $3.06 | $3.09 | $2.92 | $3.02 | $3.02 | 532,105 |
| 2023-11-20 | $3.00 | $3.10 | $2.95 | $3.06 | $3.06 | 768,334 |
| 2023-11-17 | $3.16 | $3.22 | $2.89 | $2.92 | $2.92 | 255,581 |
| 2023-11-16 | $3.25 | $3.33 | $3.11 | $3.20 | $3.20 | 672,662 |
| 2023-11-15 | $3.35 | $3.37 | $3.12 | $3.25 | $3.25 | 729,700 |
| 2023-11-14 | $3.32 | $3.45 | $3.22 | $3.35 | $3.35 | 639,084 |
| 2023-11-13 | $3.65 | $3.81 | $3.30 | $3.32 | $3.32 | 729,092 |
| 2023-11-10 | $3.81 | $3.95 | $3.37 | $3.91 | $3.91 | 610,485 |
| 2023-11-09 | $3.94 | $4.07 | $3.75 | $3.75 | $3.75 | 621,593 |
| 2023-11-08 | $4.07 | $4.22 | $3.80 | $4.05 | $4.05 | 609,538 |
| 2023-11-07 | $4.56 | $4.56 | $4.02 | $4.08 | $4.08 | 523,677 |
| 2023-11-06 | $4.49 | $4.68 | $4.28 | $4.57 | $4.57 | 392,469 |
| 2023-11-03 | $4.24 | $4.60 | $4.17 | $4.51 | $4.51 | 524,385 |
| 2023-11-02 | $3.85 | $4.25 | $3.70 | $4.21 | $4.21 | 678,970 |
| 2023-11-01 | $3.94 | $4.05 | $3.53 | $3.82 | $3.82 | 548,358 |
| 2023-10-31 | $4.01 | $4.04 | $3.60 | $3.95 | $3.95 | 678,038 |
| 2023-10-30 | $4.00 | $4.25 | $3.89 | $3.99 | $3.99 | 511,996 |
| 2023-10-27 | $4.00 | $4.50 | $3.95 | $4.00 | $4.00 | 494,367 |
| 2023-10-26 | $4.01 | $4.09 | $3.89 | $4.02 | $4.02 | 519,598 |
| 2023-10-25 | $4.04 | $4.07 | $3.72 | $3.90 | $3.90 | 474,644 |
| 2023-10-24 | $4.04 | $4.13 | $3.88 | $4.04 | $4.04 | 443,565 |
| 2023-10-23 | $3.61 | $4.02 | $3.51 | $4.00 | $4.00 | 586,217 |
| 2023-10-20 | $3.74 | $3.88 | $3.45 | $3.64 | $3.64 | 610,302 |
| 2023-10-19 | $3.92 | $3.96 | $3.62 | $3.77 | $3.77 | 586,555 |
| 2023-10-18 | $3.99 | $3.99 | $3.63 | $3.93 | $3.93 | 568,112 |
| 2023-10-17 | $3.79 | $4.10 | $3.54 | $4.04 | $4.04 | 549,999 |
| 2023-10-16 | $3.84 | $3.96 | $3.54 | $3.81 | $3.81 | 653,502 |
| 2023-10-13 | $3.90 | $3.98 | $3.52 | $3.83 | $3.83 | 644,883 |
| 2023-10-12 | $3.81 | $4.25 | $3.70 | $3.97 | $3.97 | 572,902 |
| 2023-10-11 | $4.01 | $4.01 | $3.70 | $3.84 | $3.84 | 439,958 |
| 2023-10-10 | $3.61 | $3.99 | $3.55 | $3.94 | $3.94 | 624,459 |
| 2023-10-09 | $3.25 | $3.76 | $3.23 | $3.65 | $3.65 | 707,143 |
| 2023-10-06 | $3.23 | $3.42 | $3.15 | $3.24 | $3.24 | 699,818 |
| 2023-10-05 | $3.59 | $3.67 | $3.26 | $3.30 | $3.30 | 941,927 |
| 2023-10-04 | $3.60 | $3.78 | $3.39 | $3.74 | $3.74 | 704,087 |
| 2023-10-03 | $3.45 | $3.74 | $3.24 | $3.63 | $3.63 | 998,734 |
| 2023-10-02 | $3.13 | $3.45 | $3.13 | $3.43 | $3.43 | 779,292 |
| 2023-09-29 | $3.34 | $3.47 | $3.07 | $3.10 | $3.10 | 655,256 |
| 2023-09-28 | $3.38 | $3.38 | $3.17 | $3.32 | $3.32 | 644,952 |
| 2023-09-27 | $3.25 | $3.38 | $3.10 | $3.37 | $3.37 | 727,983 |
| 2023-09-26 | $3.41 | $3.43 | $3.21 | $3.24 | $3.24 | 706,963 |
| 2023-09-25 | $3.36 | $3.49 | $3.28 | $3.41 | $3.41 | 617,499 |
| 2023-09-22 | $3.50 | $3.50 | $3.32 | $3.40 | $3.40 | 365,434 |
| 2023-09-21 | $3.33 | $3.52 | $3.30 | $3.50 | $3.50 | 530,307 |
| 2023-09-20 | $3.43 | $3.53 | $3.25 | $3.41 | $3.41 | 368,766 |
| 2023-09-19 | $3.39 | $3.59 | $3.18 | $3.50 | $3.50 | 401,262 |
| 2023-09-18 | $3.49 | $3.64 | $3.10 | $3.41 | $3.41 | 758,557 |
| 2023-09-15 | $3.48 | $3.59 | $3.21 | $3.49 | $3.49 | 573,575 |
| 2023-09-14 | $3.67 | $3.89 | $3.44 | $3.50 | $3.50 | 314,474 |
| 2023-09-13 | $3.06 | $3.79 | $3.06 | $3.68 | $3.68 | 423,882 |
| 2023-09-12 | $3.29 | $3.35 | $3.03 | $3.05 | $3.05 | 308,376 |
| 2023-09-11 | $3.68 | $3.68 | $3.25 | $3.30 | $3.30 | 300,221 |
| 2023-09-08 | $3.93 | $3.93 | $3.64 | $3.68 | $3.68 | 289,611 |
| 2023-09-07 | $4.00 | $4.00 | $3.77 | $3.92 | $3.92 | 319,315 |
| 2023-09-06 | $3.85 | $4.05 | $3.80 | $4.04 | $4.04 | 331,088 |
| 2023-09-05 | $3.97 | $4.15 | $3.80 | $4.08 | $4.08 | 302,268 |
| 2023-09-01 | $4.32 | $4.40 | $3.98 | $4.02 | $4.02 | 269,893 |
| 2023-08-31 | $4.31 | $4.40 | $4.19 | $4.30 | $4.30 | 250,111 |
| 2023-08-30 | $4.74 | $4.74 | $4.22 | $4.31 | $4.31 | 305,954 |
| 2023-08-29 | $4.57 | $4.85 | $4.35 | $4.74 | $4.74 | 319,472 |
| 2023-08-28 | $4.16 | $4.72 | $4.05 | $4.63 | $4.63 | 249,089 |
| 2023-08-25 | $4.14 | $4.20 | $3.98 | $4.11 | $4.11 | 253,452 |
| 2023-08-24 | $4.00 | $4.19 | $3.93 | $4.11 | $4.11 | 257,627 |
| 2023-08-23 | $4.40 | $4.40 | $3.98 | $4.00 | $4.00 | 217,163 |
| 2023-08-22 | $4.28 | $4.50 | $4.28 | $4.38 | $4.38 | 260,957 |
| 2023-08-21 | $4.09 | $4.34 | $3.96 | $4.28 | $4.28 | 225,411 |
| 2023-08-18 | $4.01 | $4.14 | $3.91 | $4.05 | $4.05 | 228,216 |
| 2023-08-17 | $4.38 | $4.45 | $4.00 | $4.03 | $4.03 | 263,053 |
| 2023-08-16 | $4.33 | $4.62 | $4.21 | $4.42 | $4.42 | 270,092 |
| 2023-08-15 | $4.02 | $4.81 | $3.90 | $4.42 | $4.42 | 307,848 |
| 2023-08-14 | $4.00 | $4.15 | $3.81 | $4.03 | $4.03 | 247,495 |
| 2023-08-11 | $4.07 | $4.08 | $3.70 | $4.00 | $4.00 | 325,923 |
| 2023-08-10 | $3.93 | $4.26 | $3.93 | $4.13 | $4.13 | 274,828 |
| 2023-08-09 | $4.24 | $4.30 | $3.81 | $3.91 | $3.91 | 277,787 |
| 2023-08-08 | $4.26 | $4.50 | $3.82 | $4.32 | $4.32 | 362,042 |
| 2023-08-07 | $4.93 | $4.93 | $4.20 | $4.26 | $4.26 | 312,747 |
| 2023-08-04 | $4.55 | $4.95 | $4.55 | $4.87 | $4.87 | 301,755 |
| 2023-08-03 | $4.83 | $4.83 | $4.34 | $4.55 | $4.55 | 277,232 |
| 2023-08-02 | $5.16 | $5.16 | $4.75 | $4.88 | $4.88 | 301,828 |
| 2023-08-01 | $5.42 | $5.55 | $5.14 | $5.24 | $5.24 | 293,814 |
| 2023-07-31 | $5.08 | $5.56 | $5.04 | $5.46 | $5.46 | 310,781 |
| 2023-07-28 | $4.89 | $5.25 | $4.61 | $5.20 | $5.20 | 396,932 |
| 2023-07-27 | $4.99 | $5.08 | $4.70 | $4.82 | $4.82 | 307,996 |
| 2023-07-26 | $4.95 | $5.28 | $4.85 | $4.99 | $4.99 | 315,936 |
| 2023-07-25 | $4.92 | $5.14 | $4.74 | $4.95 | $4.95 | 307,892 |
| 2023-07-24 | $5.22 | $5.46 | $4.90 | $4.94 | $4.94 | 339,987 |
| 2023-07-21 | $5.13 | $5.30 | $4.85 | $5.19 | $5.19 | 244,590 |
| 2023-07-20 | $5.40 | $5.40 | $5.00 | $5.19 | $5.19 | 196,073 |
| 2023-07-19 | $5.95 | $5.95 | $5.20 | $5.49 | $5.49 | 232,112 |
| 2023-07-18 | $6.02 | $6.25 | $5.78 | $5.88 | $5.88 | 192,575 |
| 2023-07-17 | $5.99 | $6.24 | $5.99 | $6.06 | $6.06 | 180,259 |
| 2023-07-14 | $5.78 | $6.38 | $5.56 | $6.02 | $6.02 | 191,380 |
| 2023-07-13 | $5.48 | $6.10 | $5.39 | $5.81 | $5.81 | 200,683 |
| 2023-07-12 | $5.51 | $5.65 | $5.44 | $5.49 | $5.49 | 102,965 |
| 2023-07-11 | $5.68 | $5.68 | $5.44 | $5.48 | $5.48 | 106,064 |
| 2023-07-10 | $5.22 | $5.64 | $5.10 | $5.64 | $5.64 | 121,190 |
| 2023-07-07 | $5.22 | $5.43 | $5.02 | $5.17 | $5.17 | 108,909 |
| 2023-07-06 | $5.29 | $5.29 | $4.89 | $5.16 | $5.16 | 100,151 |
| 2023-07-05 | $5.85 | $5.90 | $5.29 | $5.33 | $5.33 | 318,765 |
| 2023-07-03 | $6.66 | $6.72 | $5.28 | $5.67 | $5.67 | 236,254 |
| 2023-06-30 | $7.03 | $7.04 | $6.35 | $6.96 | $6.96 | 625,230 |
| 2023-06-29 | $6.60 | $7.04 | $6.05 | $6.91 | $6.91 | 249,475 |
| 2023-06-28 | $6.90 | $6.94 | $6.54 | $6.68 | $6.68 | 155,890 |
| 2023-06-27 | $7.74 | $7.79 | $6.70 | $6.84 | $6.84 | 177,642 |
| 2023-06-26 | $8.75 | $8.99 | $7.54 | $7.74 | $7.74 | 179,805 |
| 2023-06-23 | $7.56 | $8.88 | $7.50 | $8.75 | $8.75 | 191,251 |
| 2023-06-22 | $7.18 | $7.92 | $7.00 | $7.69 | $7.69 | 161,159 |
| 2023-06-21 | $8.24 | $8.24 | $6.93 | $7.17 | $7.17 | 176,988 |
| 2023-06-20 | $8.07 | $8.75 | $8.05 | $8.24 | $8.24 | 280,799 |
| 2023-06-16 | $7.58 | $9.34 | $7.44 | $8.30 | $8.30 | 499,944 |
| 2023-06-15 | $7.32 | $8.03 | $7.30 | $7.43 | $7.43 | 157,766 |
| 2023-06-14 | $7.83 | $8.65 | $7.25 | $7.30 | $7.30 | 192,633 |
| 2023-06-13 | $7.79 | $8.03 | $7.65 | $7.86 | $7.86 | 156,678 |
| 2023-06-12 | $8.09 | $8.30 | $7.55 | $7.89 | $7.89 | 157,597 |
| 2023-06-09 | $7.96 | $8.18 | $7.60 | $7.96 | $7.96 | 163,191 |
| 2023-06-08 | $7.91 | $8.12 | $7.50 | $7.95 | $7.95 | 210,081 |
| 2023-06-07 | $8.66 | $8.80 | $7.68 | $7.91 | $7.91 | 172,042 |
| 2023-06-06 | $7.68 | $8.74 | $7.68 | $8.73 | $8.73 | 256,065 |
| 2023-06-05 | $7.76 | $7.95 | $7.64 | $7.85 | $7.85 | 155,195 |
| 2023-06-02 | $7.60 | $8.23 | $7.30 | $7.85 | $7.85 | 154,306 |
| 2023-06-01 | $7.40 | $7.88 | $6.87 | $7.77 | $7.77 | 229,065 |
| 2023-05-31 | $7.36 | $7.45 | $7.00 | $7.34 | $7.34 | 155,895 |
| 2023-05-30 | $6.60 | $7.28 | $6.00 | $7.09 | $7.09 | 160,409 |
| 2023-05-26 | $6.64 | $6.78 | $6.30 | $6.47 | $6.47 | 210,743 |
| 2023-05-25 | $6.72 | $6.98 | $6.28 | $6.38 | $6.38 | 223,346 |
| 2023-05-24 | $7.30 | $7.41 | $6.73 | $6.91 | $6.91 | 253,453 |
| 2023-05-23 | $7.20 | $7.55 | $6.77 | $7.29 | $7.29 | 255,053 |
| 2023-05-22 | $6.50 | $7.45 | $6.37 | $7.12 | $7.12 | 258,839 |
| 2023-05-19 | $6.00 | $6.47 | $5.69 | $6.47 | $6.47 | 155,432 |
| 2023-05-18 | $5.20 | $6.15 | $4.86 | $6.06 | $6.06 | 157,792 |
| 2023-05-17 | $5.37 | $5.48 | $5.20 | $5.34 | $5.34 | 89,120 |
| 2023-05-16 | $5.20 | $5.44 | $5.05 | $5.16 | $5.16 | 86,296 |
| 2023-05-15 | $4.92 | $5.28 | $4.89 | $5.16 | $5.16 | 93,632 |
| 2023-05-12 | $4.92 | $5.09 | $4.79 | $4.98 | $4.98 | 63,301 |
| 2023-05-11 | $4.65 | $5.05 | $4.42 | $4.97 | $4.97 | 123,015 |
| 2023-05-10 | $5.12 | $5.35 | $4.58 | $4.70 | $4.70 | 329,541 |
| 2023-05-09 | $6.20 | $6.58 | $5.00 | $5.10 | $5.10 | 304,670 |
| 2023-05-08 | $5.17 | $6.35 | $4.93 | $6.20 | $6.20 | 156,724 |
| 2023-05-05 | $5.10 | $5.48 | $5.04 | $5.22 | $5.22 | 121,532 |
| 2023-05-04 | $5.00 | $5.19 | $4.81 | $5.08 | $5.08 | 66,064 |
| 2023-05-03 | $5.10 | $5.33 | $4.88 | $5.01 | $5.01 | 76,441 |
| 2023-05-02 | $5.22 | $5.36 | $4.99 | $5.09 | $5.09 | 106,770 |
| 2023-05-01 | $4.95 | $5.21 | $4.81 | $5.05 | $5.05 | 103,250 |
| 2023-04-28 | $4.85 | $5.13 | $4.76 | $4.90 | $4.90 | 83,787 |
| 2023-04-27 | $5.10 | $5.30 | $4.74 | $4.87 | $4.87 | 129,326 |
| 2023-04-26 | $5.33 | $5.33 | $5.04 | $5.12 | $5.12 | 66,888 |
| 2023-04-25 | $5.26 | $5.48 | $5.08 | $5.10 | $5.10 | 64,441 |
| 2023-04-24 | $5.25 | $5.35 | $4.63 | $5.15 | $5.15 | 31,008 |
| 2023-04-21 | $5.04 | $5.25 | $4.95 | $5.00 | $5.00 | 170,671 |
| 2023-04-20 | $5.15 | $5.50 | $4.94 | $5.00 | $5.00 | 126,319 |
| 2023-04-19 | $5.25 | $5.55 | $4.82 | $5.21 | $5.21 | 187,110 |
| 2023-04-18 | $5.42 | $5.46 | $5.21 | $5.30 | $5.30 | 18,151 |
| 2023-04-17 | $5.31 | $5.60 | $5.14 | $5.22 | $5.22 | 38,533 |
| 2023-04-14 | $5.10 | $5.48 | $5.04 | $5.35 | $5.35 | 72,207 |
| 2023-04-13 | $5.82 | $5.82 | $5.05 | $5.13 | $5.13 | 94,287 |
| 2023-04-12 | $5.75 | $5.81 | $5.47 | $5.60 | $5.60 | 104,203 |
| 2023-04-11 | $5.73 | $5.99 | $5.50 | $5.74 | $5.74 | 101,363 |
| 2023-04-10 | $5.42 | $5.91 | $5.42 | $5.63 | $5.63 | 114,096 |
| 2023-04-06 | $5.75 | $6.18 | $5.44 | $5.44 | $5.44 | 112,143 |
| 2023-04-05 | $5.96 | $5.98 | $5.71 | $5.81 | $5.81 | 113,147 |
| 2023-04-04 | $5.83 | $6.19 | $5.61 | $5.94 | $5.94 | 131,317 |
| 2023-04-03 | $5.84 | $6.27 | $5.71 | $5.91 | $5.91 | 113,094 |
| 2023-03-31 | $5.40 | $5.99 | $5.27 | $5.84 | $5.84 | 124,041 |
| 2023-03-30 | $5.16 | $5.39 | $5.03 | $5.28 | $5.28 | 80,881 |
| 2023-03-29 | $5.32 | $5.39 | $4.88 | $5.17 | $5.17 | 112,916 |
| 2023-03-28 | $5.41 | $5.41 | $4.95 | $5.24 | $5.24 | 143,209 |
| 2023-03-27 | $5.59 | $5.59 | $5.28 | $5.44 | $5.44 | 148,490 |
| 2023-03-24 | $5.53 | $5.70 | $5.34 | $5.61 | $5.61 | 141,186 |
| 2023-03-23 | $5.01 | $5.53 | $4.97 | $5.41 | $5.41 | 107,730 |
| 2023-03-22 | $4.78 | $5.07 | $4.65 | $5.02 | $5.02 | 63,746 |
| 2023-03-21 | $4.95 | $5.08 | $4.60 | $4.69 | $4.69 | 211,167 |
| 2023-03-20 | $5.09 | $5.18 | $4.80 | $5.00 | $5.00 | 102,511 |
| 2023-03-17 | $5.44 | $5.44 | $4.89 | $5.20 | $5.20 | 223,845 |
| 2023-03-16 | $5.15 | $5.44 | $4.95 | $5.31 | $5.31 | 79,719 |
| 2023-03-15 | $5.05 | $5.33 | $4.72 | $5.12 | $5.12 | 98,386 |
| 2023-03-14 | $4.84 | $5.50 | $4.73 | $5.23 | $5.23 | 97,847 |
| 2023-03-13 | $4.81 | $4.97 | $4.50 | $4.83 | $4.83 | 133,232 |
| 2023-03-10 | $4.76 | $5.25 | $4.51 | $4.93 | $4.93 | 108,756 |
| 2023-03-09 | $4.75 | $5.06 | $4.50 | $4.84 | $4.84 | 135,553 |
| 2023-03-08 | $4.94 | $5.30 | $4.60 | $4.88 | $4.88 | 124,590 |
| 2023-03-07 | $4.96 | $5.00 | $4.51 | $4.98 | $4.98 | 141,082 |
| 2023-03-06 | $5.39 | $5.39 | $4.52 | $5.07 | $5.07 | 119,431 |
| 2023-03-03 | $4.35 | $5.23 | $4.35 | $5.18 | $5.18 | 162,251 |
| 2023-03-02 | $4.34 | $4.78 | $3.99 | $4.49 | $4.49 | 147,942 |
| 2023-03-01 | $4.11 | $4.53 | $3.90 | $4.30 | $4.30 | 58,723 |
| 2023-02-28 | $4.60 | $4.83 | $4.06 | $4.06 | $4.06 | 25,334 |
| 2023-02-27 | $4.81 | $4.97 | $4.51 | $4.52 | $4.52 | 37,196 |
| 2023-02-24 | $5.30 | $5.41 | $4.95 | $5.01 | $5.01 | 56,251 |
| 2023-02-23 | $6.18 | $6.18 | $4.55 | $5.20 | $5.20 | 265,258 |
| 2023-02-22 | $3.67 | $9.12 | $3.67 | $6.66 | $6.66 | 3,614,892 |
| 2023-02-21 | $4.50 | $5.07 | $3.02 | $3.40 | $3.40 | 53,829 |
| 2023-02-17 | $4.63 | $4.63 | $4.44 | $4.50 | $4.50 | 1,651 |
| 2023-02-16 | $5.13 | $5.43 | $4.50 | $4.51 | $4.51 | 24,687 |
| 2023-02-15 | $4.94 | $5.60 | $4.86 | $5.13 | $5.13 | 10,883 |
| 2023-02-14 | $5.37 | $5.76 | $4.51 | $4.62 | $4.62 | 29,341 |
| 2023-02-13 | $5.92 | $6.00 | $5.26 | $5.36 | $5.36 | 17,489 |
| 2023-02-10 | $6.20 | $6.28 | $5.70 | $5.70 | $5.70 | 16,008 |
| 2023-02-09 | $6.20 | $6.81 | $6.20 | $6.54 | $6.54 | 5,539 |
| 2023-02-08 | $6.56 | $6.56 | $6.30 | $6.30 | $6.30 | 4,137 |
| 2023-02-07 | $6.89 | $6.89 | $6.60 | $6.60 | $6.60 | 755 |
| 2023-02-06 | $7.00 | $7.00 | $6.70 | $6.70 | $6.70 | 4,318 |
| 2023-02-03 | $7.04 | $7.20 | $6.95 | $6.95 | $6.95 | 2,705 |
| 2023-02-02 | $6.87 | $7.21 | $6.85 | $6.90 | $6.90 | 5,147 |
| 2023-02-01 | $7.22 | $7.24 | $6.91 | $7.00 | $7.00 | 4,661 |
| 2023-01-31 | $6.80 | $7.20 | $6.71 | $7.19 | $7.19 | 13,488 |
| 2023-01-30 | $7.00 | $7.00 | $6.80 | $6.80 | $6.80 | 4,334 |
| 2023-01-27 | $7.03 | $7.03 | $6.93 | $6.93 | $6.93 | 3,288 |
| 2023-01-26 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 261 |
| 2023-01-25 | $7.49 | $7.49 | $6.94 | $6.94 | $6.94 | 1,339 |
| 2023-01-24 | $7.57 | $7.88 | $7.00 | $7.04 | $7.04 | 11,906 |
| 2023-01-23 | $7.68 | $7.68 | $7.05 | $7.11 | $7.11 | 6,603 |
| 2023-01-20 | $7.01 | $7.69 | $6.91 | $7.69 | $7.69 | 12,306 |
| 2023-01-19 | $6.82 | $8.00 | $6.82 | $6.82 | $6.82 | 38,288 |
| 2023-01-18 | $7.00 | $7.10 | $6.40 | $6.50 | $6.50 | 10,751 |
| 2023-01-17 | $6.79 | $6.93 | $6.79 | $6.93 | $6.93 | 3,154 |
| 2023-01-13 | $6.85 | $7.03 | $6.69 | $6.70 | $6.70 | 2,991 |
| 2023-01-12 | $7.55 | $7.55 | $6.85 | $6.96 | $6.96 | 47,193 |
| 2023-01-11 | $6.82 | $7.50 | $6.82 | $7.15 | $7.15 | 12,985 |
| 2023-01-10 | $6.80 | $7.50 | $6.80 | $6.81 | $6.81 | 58,240 |
| 2023-01-09 | $6.71 | $6.96 | $6.71 | $6.72 | $6.72 | 7,218 |
| 2023-01-06 | $6.60 | $7.49 | $6.17 | $6.63 | $6.63 | 52,394 |
| 2023-01-05 | $6.97 | $7.15 | $6.60 | $6.93 | $6.93 | 12,490 |
| 2023-01-04 | $7.61 | $7.80 | $6.61 | $6.63 | $6.63 | 38,740 |
| 2023-01-03 | $8.08 | $8.50 | $7.41 | $8.02 | $8.02 | 15,399 |
| 2022-12-30 | $7.47 | $8.15 | $7.19 | $7.99 | $7.99 | 103,383 |
| 2022-12-29 | $8.30 | $8.67 | $6.48 | $6.67 | $6.67 | 14,253 |
| 2022-12-28 | $7.28 | $8.50 | $7.10 | $8.00 | $8.00 | 38,211 |
| 2022-12-27 | $7.51 | $8.52 | $7.34 | $8.02 | $8.02 | 11,400 |
| 2022-12-23 | $8.64 | $8.71 | $7.70 | $8.23 | $8.23 | 7,155 |
| 2022-12-22 | $9.15 | $10.39 | $7.56 | $9.00 | $9.00 | 99,688 |
| 2022-12-21 | $10.03 | $11.00 | $6.35 | $10.75 | $10.75 | 116,367 |
| 2022-12-20 | $10.49 | $10.64 | $10.14 | $10.55 | $10.55 | 43,400 |
ECLIPX GROUP LTD (ECX) News Headlines
.jpg)
Geely-backed Ecarx in talks with VW to develop smart cars for Europe, US, CEO says
None
reuters.com March 12, 2025.jpg)
Chinesa Ecarx negocia com Volkswagen desenvolver carros inteligentes para Europa e EUA, diz CEO
None
reuters.com March 15, 2025
China's Geely to consolidate in-house digital cockpit system R&D teams, source says
None
reuters.com March 27, 2025Recent ECLIPX GROUP LTD (ECX) News
Similar Companies to ECLIPX GROUP LTD (ECX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |