Helbiz Inc (GRNVR) Exchange: NASDAQ
Data as of Aug. 22, 2025
$1.34 ($0.65) 94.20%
Helbiz Inc - Daily Information
Click for more stock information on Helbiz Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.80 |
| Previous Close | $1.34 |
| High | $1.84 |
| Low | $0.80 |
| Adjusted Open | $0.80 |
| Previous Adjusted Close | $1.34 |
| Adjusted High | $1.84 |
| Adjusted Low | $0.80 |
Invest in Helbiz Inc (GRNVR)
Historical Stock Data for Helbiz Inc (GRNVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-08-13 | $0.80 | $1.84 | $0.80 | $1.34 | $1.34 | 4,947,208 |
| 2021-08-12 | $0.80 | $0.80 | $0.69 | $0.69 | $0.69 | 62,362 |
| 2021-08-11 | $0.73 | $0.80 | $0.73 | $0.77 | $0.77 | 29,080 |
| 2021-08-10 | $0.81 | $0.83 | $0.80 | $0.80 | $0.80 | 20,421 |
| 2021-08-09 | $0.82 | $0.82 | $0.77 | $0.81 | $0.81 | 7,401 |
| 2021-08-06 | $0.79 | $0.85 | $0.73 | $0.82 | $0.82 | 110,001 |
| 2021-08-05 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 12,056 |
| 2021-08-04 | $0.79 | $0.82 | $0.75 | $0.77 | $0.77 | 14,270 |
| 2021-08-03 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 34,800 |
| 2021-08-02 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 439 |
| 2021-07-30 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 4,161 |
| 2021-07-29 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 4,606 |
| 2021-07-28 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 2,390 |
| 2021-07-27 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 16,615 |
| 2021-07-26 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 8,294 |
| 2021-07-23 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,052 |
| 2021-07-22 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 226 |
| 2021-07-21 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 14,703 |
| 2021-07-20 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 149,006 |
| 2021-07-19 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 214,418 |
| 2021-07-16 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 156,600 |
| 2021-07-15 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 200 |
| 2021-07-14 | $0.65 | $0.70 | $0.64 | $0.65 | $0.65 | 183,458 |
| 2021-07-13 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 24,331 |
| 2021-07-12 | $0.62 | $0.65 | $0.57 | $0.65 | $0.65 | 7,111 |
| 2021-07-09 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 1,326 |
| 2021-07-08 | $0.57 | $0.63 | $0.55 | $0.63 | $0.63 | 17,662 |
| 2021-07-07 | $0.63 | $0.63 | $0.57 | $0.61 | $0.61 | 190,472 |
| 2021-07-06 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 93,954 |
| 2021-07-02 | $0.58 | $0.62 | $0.50 | $0.62 | $0.62 | 18,969 |
| 2021-07-01 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 68,935 |
| 2021-06-30 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 36,579 |
| 2021-06-29 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,131 |
| 2021-06-28 | $0.60 | $0.64 | $0.57 | $0.57 | $0.57 | 38,954 |
| 2021-06-25 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 20 |
| 2021-06-24 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-06-23 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 200 |
| 2021-06-22 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 23,560 |
| 2021-06-21 | $0.62 | $0.63 | $0.59 | $0.63 | $0.63 | 800 |
| 2021-06-18 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 3,601 |
| 2021-06-17 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 75 |
| 2021-06-16 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,381 |
| 2021-06-15 | $0.62 | $0.65 | $0.61 | $0.65 | $0.65 | 2,852 |
| 2021-06-14 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2021-06-11 | $0.63 | $0.65 | $0.63 | $0.63 | $0.63 | 4,250 |
| 2021-06-10 | $0.65 | $0.65 | $0.60 | $0.63 | $0.63 | 3,441 |
| 2021-06-09 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 9,180 |
| 2021-06-08 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 400 |
| 2021-06-07 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 41,130 |
| 2021-06-04 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 204 |
| 2021-06-03 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 597 |
| 2021-06-02 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 414 |
| 2021-06-01 | $0.65 | $0.65 | $0.59 | $0.59 | $0.59 | 11,719 |
| 2021-05-28 | $0.59 | $0.65 | $0.59 | $0.65 | $0.65 | 950 |
| 2021-05-27 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 250 |
| 2021-05-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2021-05-25 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,010 |
| 2021-05-24 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 625 |
| 2021-05-21 | $0.57 | $0.65 | $0.57 | $0.63 | $0.63 | 5,187 |
| 2021-05-20 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2021-05-19 | $0.59 | $0.67 | $0.59 | $0.67 | $0.67 | 325 |
| 2021-05-18 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 31,458 |
| 2021-05-17 | $0.73 | $0.73 | $0.63 | $0.67 | $0.67 | 509 |
| 2021-05-14 | $0.66 | $0.71 | $0.63 | $0.70 | $0.70 | 31,001 |
| 2021-05-13 | $0.65 | $0.71 | $0.57 | $0.65 | $0.65 | 126,724 |
| 2021-05-12 | $0.67 | $0.71 | $0.60 | $0.65 | $0.65 | 8,699 |
| 2021-05-11 | $0.65 | $0.65 | $0.60 | $0.65 | $0.65 | 19,668 |
| 2021-05-10 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 79,750 |
| 2021-05-07 | $0.68 | $0.72 | $0.65 | $0.72 | $0.72 | 13,105 |
| 2021-05-06 | $0.62 | $0.68 | $0.61 | $0.67 | $0.67 | 52,706 |
| 2021-05-05 | $0.63 | $0.72 | $0.63 | $0.69 | $0.69 | 36,015 |
| 2021-05-04 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 3,513 |
| 2021-05-03 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 22,601 |
| 2021-04-30 | $0.66 | $0.69 | $0.65 | $0.69 | $0.69 | 29,799 |
| 2021-04-29 | $0.58 | $0.68 | $0.58 | $0.65 | $0.65 | 57,353 |
| 2021-04-28 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 19,357 |
| 2021-04-27 | $0.57 | $0.69 | $0.57 | $0.69 | $0.69 | 27,530 |
| 2021-04-26 | $0.65 | $0.65 | $0.61 | $0.65 | $0.65 | 23,537 |
| 2021-04-23 | $0.66 | $0.69 | $0.65 | $0.69 | $0.69 | 21,381 |
| 2021-04-22 | $0.60 | $0.68 | $0.56 | $0.68 | $0.68 | 41,034 |
| 2021-04-21 | $0.60 | $0.67 | $0.60 | $0.67 | $0.67 | 20,439 |
| 2021-04-20 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 200 |
| 2021-04-19 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 32 |
| 2021-04-16 | $0.65 | $0.69 | $0.60 | $0.68 | $0.68 | 27,960 |
| 2021-04-15 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 51,322 |
| 2021-04-14 | $0.64 | $0.69 | $0.64 | $0.67 | $0.67 | 193,676 |
| 2021-04-13 | $0.61 | $0.67 | $0.61 | $0.63 | $0.63 | 63,248 |
| 2021-04-12 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 36,701 |
| 2021-04-09 | $0.65 | $0.73 | $0.65 | $0.73 | $0.73 | 16,702 |
| 2021-04-08 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 92,763 |
| 2021-04-07 | $0.66 | $0.73 | $0.66 | $0.73 | $0.73 | 16,273 |
| 2021-04-06 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 29,629 |
| 2021-04-05 | $0.59 | $0.68 | $0.54 | $0.68 | $0.68 | 54,400 |
| 2021-04-01 | $0.56 | $0.65 | $0.53 | $0.65 | $0.65 | 23,065 |
| 2021-03-31 | $0.58 | $0.59 | $0.52 | $0.58 | $0.58 | 3,755 |
| 2021-03-30 | $0.63 | $0.64 | $0.54 | $0.59 | $0.59 | 2,684 |
| 2021-03-29 | $0.67 | $0.67 | $0.48 | $0.57 | $0.57 | 2,744 |
| 2021-03-26 | $0.57 | $0.66 | $0.53 | $0.58 | $0.58 | 5,444 |
| 2021-03-25 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 779 |
| 2021-03-24 | $0.47 | $0.66 | $0.45 | $0.57 | $0.57 | 3,451 |
| 2021-03-23 | $0.50 | $0.55 | $0.46 | $0.55 | $0.55 | 35,271 |
| 2021-03-22 | $0.50 | $0.54 | $0.49 | $0.54 | $0.54 | 1,975 |
| 2021-03-19 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,135 |
| 2021-03-18 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 11,943 |
| 2021-03-17 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 14,446 |
| 2021-03-16 | $0.58 | $0.58 | $0.22 | $0.49 | $0.49 | 211,818 |
| 2021-03-15 | $0.69 | $0.69 | $0.55 | $0.58 | $0.58 | 4,608 |
| 2021-03-12 | $0.44 | $0.70 | $0.44 | $0.58 | $0.58 | 173,922 |
| 2021-03-11 | $0.47 | $0.48 | $0.44 | $0.48 | $0.48 | 67,584 |
| 2021-03-10 | $0.38 | $0.45 | $0.38 | $0.45 | $0.45 | 14,589 |
| 2021-03-09 | $0.38 | $0.44 | $0.37 | $0.44 | $0.44 | 2,082 |
| 2021-03-08 | $0.45 | $0.47 | $0.37 | $0.38 | $0.38 | 28,585 |
| 2021-03-05 | $0.52 | $0.52 | $0.35 | $0.38 | $0.38 | 5,310 |
| 2021-03-04 | $0.48 | $0.52 | $0.43 | $0.48 | $0.48 | 11,119 |
| 2021-03-03 | $0.52 | $0.52 | $0.42 | $0.45 | $0.45 | 7,630 |
| 2021-03-02 | $0.52 | $0.52 | $0.49 | $0.52 | $0.52 | 75,087 |
| 2021-03-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,132 |
| 2021-02-26 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 7,464 |
| 2021-02-25 | $0.48 | $0.51 | $0.46 | $0.48 | $0.48 | 8,534 |
| 2021-02-24 | $0.48 | $0.52 | $0.45 | $0.52 | $0.52 | 22,939 |
| 2021-02-23 | $0.56 | $0.56 | $0.48 | $0.50 | $0.50 | 23,714 |
| 2021-02-22 | $0.59 | $0.60 | $0.53 | $0.55 | $0.55 | 17,397 |
| 2021-02-19 | $0.60 | $0.61 | $0.55 | $0.56 | $0.56 | 5,291 |
| 2021-02-18 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 15,729 |
| 2021-02-17 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 7,863 |
| 2021-02-16 | $0.51 | $0.57 | $0.51 | $0.57 | $0.57 | 12,736 |
| 2021-02-12 | $0.58 | $0.60 | $0.55 | $0.60 | $0.60 | 21,884 |
| 2021-02-11 | $0.66 | $0.66 | $0.55 | $0.60 | $0.60 | 47,575 |
| 2021-02-10 | $0.70 | $0.70 | $0.50 | $0.65 | $0.65 | 229,260 |
| 2021-02-09 | $0.75 | $0.80 | $0.56 | $0.63 | $0.63 | 676,501 |
| 2021-02-08 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 264,680 |
| 2021-02-05 | $0.57 | $0.61 | $0.55 | $0.61 | $0.61 | 36,465 |
| 2021-02-04 | $0.54 | $0.65 | $0.53 | $0.55 | $0.55 | 126,451 |
| 2021-02-03 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 18,028 |
| 2021-02-02 | $0.46 | $0.54 | $0.44 | $0.50 | $0.50 | 35,535 |
| 2021-02-01 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 2,700 |
| 2021-01-29 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 1,100 |
| 2021-01-28 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 3,384 |
| 2021-01-27 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 7,717 |
| 2021-01-26 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 204 |
| 2021-01-25 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 168 |
| 2021-01-22 | $0.50 | $0.52 | $0.44 | $0.46 | $0.46 | 23,007 |
| 2021-01-21 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 56 |
| 2021-01-20 | $0.50 | $0.52 | $0.42 | $0.52 | $0.52 | 3,058 |
| 2021-01-19 | $0.52 | $0.57 | $0.52 | $0.56 | $0.56 | 24,336 |
| 2021-01-15 | $0.47 | $0.52 | $0.47 | $0.52 | $0.52 | 60,900 |
| 2021-01-14 | $0.45 | $0.51 | $0.42 | $0.51 | $0.51 | 4,001 |
| 2021-01-13 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 191 |
| 2021-01-12 | $0.42 | $0.52 | $0.42 | $0.52 | $0.52 | 407 |
| 2021-01-11 | $0.49 | $0.49 | $0.45 | $0.47 | $0.47 | 20,405 |
| 2021-01-08 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2021-01-07 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 5,288 |
| 2021-01-06 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 4,619 |
| 2021-01-05 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 21,322 |
| 2021-01-04 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 44,644 |
| 2020-12-31 | $0.49 | $0.49 | $0.39 | $0.45 | $0.45 | 317,975 |
| 2020-12-30 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 45,134 |
| 2020-12-29 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 1,505 |
| 2020-12-28 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 142,756 |
| 2020-12-24 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 1,701 |
| 2020-12-23 | $0.38 | $0.41 | $0.35 | $0.35 | $0.35 | 36,857 |
| 2020-12-22 | $0.40 | $0.42 | $0.34 | $0.40 | $0.40 | 13,826 |
| 2020-12-21 | $0.36 | $0.36 | $0.33 | $0.36 | $0.36 | 35,152 |
| 2020-12-18 | $0.41 | $0.41 | $0.37 | $0.40 | $0.40 | 14,217 |
| 2020-12-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 500 |
| 2020-12-16 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 94 |
| 2020-12-15 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 58,390 |
| 2020-12-14 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 4,561 |
| 2020-12-11 | $0.39 | $0.40 | $0.34 | $0.39 | $0.39 | 10,115 |
| 2020-12-10 | $0.37 | $0.40 | $0.34 | $0.40 | $0.40 | 26,180 |
| 2020-12-09 | $0.31 | $0.37 | $0.28 | $0.28 | $0.28 | 44,606 |
| 2020-12-08 | $0.31 | $0.35 | $0.31 | $0.31 | $0.31 | 28,494 |
| 2020-12-07 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 24,617 |
| 2020-12-04 | $0.31 | $0.34 | $0.30 | $0.34 | $0.34 | 49,134 |
| 2020-12-03 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 2,927 |
| 2020-12-02 | $0.37 | $0.37 | $0.29 | $0.35 | $0.35 | 6,334 |
| 2020-12-01 | $0.29 | $0.33 | $0.29 | $0.30 | $0.30 | 5,709 |
| 2020-11-30 | $0.31 | $0.38 | $0.28 | $0.38 | $0.38 | 100,612 |
| 2020-11-27 | $0.30 | $0.34 | $0.27 | $0.31 | $0.31 | 2,251 |
| 2020-11-25 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 7,734 |
| 2020-11-24 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 12,924 |
| 2020-11-23 | $0.26 | $0.32 | $0.26 | $0.31 | $0.31 | 24,022 |
| 2020-11-20 | $0.29 | $0.29 | $0.20 | $0.26 | $0.26 | 78,929 |
| 2020-11-19 | $0.30 | $0.34 | $0.26 | $0.32 | $0.32 | 32,186 |
| 2020-11-18 | $0.32 | $0.37 | $0.29 | $0.34 | $0.34 | 58,321 |
| 2020-11-17 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 4,059 |
| 2020-11-16 | $0.36 | $0.41 | $0.36 | $0.39 | $0.39 | 1,624 |
| 2020-11-13 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 400 |
| 2020-11-12 | $0.43 | $0.43 | $0.38 | $0.43 | $0.43 | 17,350 |
| 2020-11-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 216 |
| 2020-11-10 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 1,822 |
| 2020-11-09 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 50,903 |
| 2020-11-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,004 |
| 2020-11-05 | $0.50 | $0.50 | $0.35 | $0.44 | $0.44 | 1,033 |
| 2020-11-04 | $0.42 | $0.52 | $0.42 | $0.52 | $0.52 | 44,709 |
| 2020-11-03 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 23,603 |
| 2020-11-02 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 28,829 |
| 2020-10-30 | $0.42 | $0.43 | $0.37 | $0.40 | $0.40 | 43,539 |
| 2020-10-29 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 214,525 |
| 2020-10-28 | $0.34 | $0.39 | $0.34 | $0.39 | $0.39 | 39,091 |
| 2020-10-27 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 34,417 |
| 2020-10-26 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 34,777 |
| 2020-10-23 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 4,624 |
| 2020-10-22 | $0.40 | $0.44 | $0.39 | $0.40 | $0.40 | 25,651 |
| 2020-10-21 | $0.40 | $0.44 | $0.37 | $0.41 | $0.41 | 13,087 |
| 2020-10-20 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 223 |
| 2020-10-19 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 47,104 |
| 2020-10-16 | $0.37 | $0.41 | $0.36 | $0.40 | $0.40 | 14,281 |
| 2020-10-15 | $0.31 | $0.47 | $0.31 | $0.46 | $0.46 | 4,221 |
| 2020-10-14 | $0.48 | $0.48 | $0.40 | $0.40 | $0.40 | 18,454 |
| 2020-10-13 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 15,730 |
| 2020-10-12 | $0.37 | $0.44 | $0.34 | $0.39 | $0.39 | 4,000 |
| 2020-10-09 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2020-10-08 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 5,299 |
| 2020-10-07 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 4,942 |
| 2020-10-06 | $0.41 | $0.43 | $0.36 | $0.36 | $0.36 | 64,421 |
| 2020-10-05 | $0.44 | $0.44 | $0.40 | $0.44 | $0.44 | 36,071 |
| 2020-10-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,010 |
| 2020-10-01 | $0.48 | $0.48 | $0.39 | $0.48 | $0.48 | 62,482 |
| 2020-09-30 | $0.47 | $0.49 | $0.40 | $0.46 | $0.46 | 94,835 |
| 2020-09-29 | $0.46 | $0.49 | $0.37 | $0.48 | $0.48 | 21,182 |
| 2020-09-28 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 68,500 |
| 2020-09-25 | $0.45 | $0.45 | $0.42 | $0.45 | $0.45 | 39,692 |
| 2020-09-24 | $0.40 | $0.52 | $0.40 | $0.44 | $0.44 | 156,439 |
| 2020-09-23 | $0.54 | $0.54 | $0.46 | $0.50 | $0.50 | 50,622 |
| 2020-09-22 | $0.58 | $0.60 | $0.50 | $0.55 | $0.55 | 47,421 |
| 2020-09-21 | $0.51 | $0.55 | $0.51 | $0.53 | $0.53 | 7,025 |
| 2020-09-18 | $0.55 | $0.60 | $0.55 | $0.60 | $0.60 | 2,147 |
| 2020-09-17 | $0.50 | $0.55 | $0.50 | $0.55 | $0.55 | 39,169 |
| 2020-09-16 | $0.58 | $0.59 | $0.51 | $0.51 | $0.51 | 45,084 |
| 2020-09-15 | $0.50 | $0.60 | $0.43 | $0.60 | $0.60 | 138,402 |
| 2020-09-14 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 10,700 |
| 2020-09-11 | $0.48 | $0.50 | $0.45 | $0.45 | $0.45 | 5,427 |
| 2020-09-10 | $0.46 | $0.47 | $0.40 | $0.45 | $0.45 | 103,790 |
| 2020-09-09 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 37,906 |
| 2020-09-08 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 2,129 |
| 2020-09-04 | $0.44 | $0.44 | $0.38 | $0.40 | $0.40 | 72,824 |
| 2020-09-03 | $0.40 | $0.44 | $0.35 | $0.35 | $0.35 | 18,765 |
| 2020-09-02 | $0.48 | $0.54 | $0.40 | $0.40 | $0.40 | 12,940 |
| 2020-09-01 | $0.31 | $0.60 | $0.31 | $0.40 | $0.40 | 304,793 |
| 2020-08-31 | $0.40 | $0.45 | $0.36 | $0.36 | $0.36 | 39,926 |
| 2020-08-28 | $0.40 | $0.49 | $0.35 | $0.38 | $0.38 | 43,366 |
| 2020-08-27 | $0.52 | $0.55 | $0.38 | $0.50 | $0.50 | 314,009 |
| 2020-08-26 | $0.27 | $0.42 | $0.27 | $0.35 | $0.35 | 110,496 |
| 2020-08-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 9,410 |
| 2020-08-24 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2020-08-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2020-08-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2020-08-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 20 |
| 2020-08-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2020-08-17 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 10,700 |
| 2020-08-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2020-08-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 500 |
| 2020-08-12 | $0.22 | $0.26 | $0.22 | $0.26 | $0.26 | 10,000 |
| 2020-08-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2020-08-10 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 362 |
| 2020-08-07 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 520 |
| 2020-08-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 50 |
| 2020-08-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2020-08-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2020-08-03 | $0.23 | $0.31 | $0.23 | $0.31 | $0.31 | 1,500 |
| 2020-07-31 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-07-30 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-07-29 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 4 |
| 2020-07-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 2 |
| 2020-07-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-07-24 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2020-07-23 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 5,011 |
| 2020-07-22 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 500 |
| 2020-07-20 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 20 |
| 2020-07-16 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 70 |
| 2020-07-15 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 80 |
| 2020-07-14 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 100 |
| 2020-07-13 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 7,000 |
| 2020-07-09 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,200 |
| 2020-07-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 10 |
| 2020-07-07 | $0.36 | $0.36 | $0.26 | $0.35 | $0.35 | 12,100 |
| 2020-07-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 20 |
| 2020-07-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 7 |
| 2020-07-01 | $0.25 | $0.32 | $0.25 | $0.32 | $0.32 | 2,126 |
| 2020-06-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 201 |
| 2020-06-29 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 4,007 |
| 2020-06-26 | $0.36 | $0.36 | $0.31 | $0.31 | $0.31 | 3,131 |
| 2020-06-25 | $0.33 | $0.33 | $0.27 | $0.27 | $0.27 | 1,846 |
| 2020-06-24 | $0.36 | $0.36 | $0.27 | $0.27 | $0.27 | 1,732 |
| 2020-06-23 | $0.15 | $0.25 | $0.15 | $0.25 | $0.25 | 30,093 |
| 2020-06-22 | $0.32 | $0.32 | $0.10 | $0.10 | $0.10 | 3,201 |
| 2020-06-19 | $0.50 | $0.50 | $0.35 | $0.35 | $0.35 | 1,620 |
| 2020-06-18 | $0.36 | $0.36 | $0.32 | $0.35 | $0.35 | 4,359 |
| 2020-06-17 | $0.36 | $0.36 | $0.20 | $0.30 | $0.30 | 7,406 |
| 2020-06-16 | $0.23 | $0.30 | $0.23 | $0.30 | $0.30 | 1,180 |
| 2020-06-15 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 10 |
| 2020-06-12 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 9 |
| 2020-06-11 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 2,017 |
| 2020-06-10 | $0.18 | $0.36 | $0.18 | $0.29 | $0.29 | 13,655 |
| 2020-06-09 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 7,115 |
| 2020-06-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 173 |
| 2020-06-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 10 |
| 2020-06-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1 |
| 2020-06-03 | $0.24 | $0.50 | $0.24 | $0.30 | $0.30 | 2,653 |
| 2020-06-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,500 |
| 2020-05-18 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1 |
| 2020-05-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3 |
| 2020-05-01 | $0.36 | $0.36 | $0.29 | $0.29 | $0.29 | 1,200 |
| 2020-04-27 | $0.45 | $0.45 | $0.18 | $0.18 | $0.18 | 8,334 |
| 2020-04-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2020-04-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,000 |
| 2020-04-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,582 |
| 2020-04-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 5,050 |
| 2020-03-27 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 1,750 |
| 2020-03-17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 28,100 |
| 2020-02-28 | $0.21 | $0.21 | $0.17 | $0.17 | $0.17 | 21,800 |
| 2020-02-25 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 202 |
| 2020-02-24 | $0.22 | $0.30 | $0.22 | $0.30 | $0.30 | 2,200 |
| 2020-02-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 15,000 |
| 2020-02-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 8,700 |
| 2020-02-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 16,300 |
| 2020-02-11 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,000 |
| 2020-02-03 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 600 |
| 2020-01-31 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 360,300 |
| 2020-01-28 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1 |
| 2020-01-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 248,200 |
| 2020-01-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,000 |
| 2020-01-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,300 |
| 2020-01-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,600 |
| 2020-01-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,100 |
| 2020-01-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 210 |
| 2020-01-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 500 |
| 2020-01-06 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 2,100 |
| 2020-01-03 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 50,100 |
| 2020-01-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,000 |
| 2019-12-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 6,000 |
| 2019-12-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 4,590 |
| 2019-12-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 100 |
| 2019-12-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10 |
| 2019-12-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 9,600 |
| 2019-12-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 6,300 |
| 2019-12-17 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 54,200 |
| 2019-12-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10 |
| 2019-12-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,000 |
| 2019-12-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 22,000 |
| 2019-12-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 8,000 |
| 2019-12-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 650,000 |