Nuvve Holding Corp (NVVE) Exchange: NASDAQ
Data as of April 26, 2024
$0.69 ($-0.02) -2.53%
Nuvve Holding Corp - Daily Information
Click for more stock information on Nuvve Holding Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.72 |
| Previous Close | $0.69 |
| High | $0.72 |
| Low | $0.68 |
| Adjusted Open | $0.72 |
| Previous Adjusted Close | $0.69 |
| Adjusted High | $0.72 |
| Adjusted Low | $0.68 |
About Nuvve Holding Corp (NVVE)
Nuvve Holding Corp. is leading the electrification of the planet, beginning with transportation, through its intelligent energy platform. Combining the world's most advanced vehicle-to-grid (V2G) technology and an ecosystem of electrification partners, Nuvve dynamically manages power among electric vehicle (EV) batteries and the grid to deliver new value to EV owners, accelerate the adoption of EVs, and support the world's transition to clean energy. By transforming EVs into mobile energy storage assets and networking battery capacity to support shifting energy needs, Nuvve is making the grid more resilient, enhancing sustainable transportation, and supporting energy equity in an electrified world. Since its founding in 2010, Nuvve has successfully deployed V2G on five continents and offers turnkey electrification solutions for fleets of all types. Nuvve is headquartered in San Diego, California, and can be found online at nuvve.com. Nuvve and associated logos are among the trademarks of Nuvve and/or its affiliates in the United States, certain other countries and/or the EU. Any other trademarks or trade names mentioned are the property of their respective owners.
Invest in Nuvve Holding Corp (NVVE)
Historical Stock Data for Nuvve Holding Corp (NVVE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 63,027 |
| 2024-04-11 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 39,514 |
| 2024-04-10 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 96,916 |
| 2024-04-09 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 46,337 |
| 2024-04-08 | $0.71 | $0.74 | $0.71 | $0.72 | $0.72 | 41,872 |
| 2024-04-05 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 107,197 |
| 2024-04-04 | $0.73 | $0.74 | $0.70 | $0.71 | $0.71 | 141,047 |
| 2024-04-03 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 80,506 |
| 2024-04-02 | $0.75 | $0.78 | $0.70 | $0.73 | $0.73 | 251,738 |
| 2024-04-01 | $0.93 | $0.93 | $0.75 | $0.78 | $0.78 | 502,677 |
| 2024-03-28 | $0.98 | $1.17 | $0.98 | $1.10 | $1.10 | 683,279 |
| 2024-03-27 | $0.96 | $1.04 | $0.92 | $0.97 | $0.97 | 409,667 |
| 2024-03-26 | $0.87 | $0.98 | $0.86 | $0.94 | $0.94 | 372,709 |
| 2024-03-25 | $0.82 | $0.87 | $0.82 | $0.87 | $0.87 | 149,370 |
| 2024-03-22 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 64,727 |
| 2024-03-21 | $0.83 | $0.84 | $0.80 | $0.83 | $0.83 | 86,052 |
| 2024-03-20 | $0.79 | $0.83 | $0.77 | $0.82 | $0.82 | 78,988 |
| 2024-03-19 | $0.79 | $0.81 | $0.77 | $0.79 | $0.79 | 82,967 |
| 2024-03-18 | $0.78 | $0.80 | $0.75 | $0.79 | $0.79 | 136,019 |
| 2024-03-15 | $0.78 | $0.82 | $0.78 | $0.78 | $0.78 | 117,517 |
| 2024-03-14 | $0.83 | $0.93 | $0.78 | $0.79 | $0.79 | 488,840 |
| 2024-03-13 | $0.80 | $0.85 | $0.78 | $0.83 | $0.83 | 187,468 |
| 2024-03-12 | $0.79 | $0.82 | $0.78 | $0.79 | $0.79 | 31,881 |
| 2024-03-11 | $0.80 | $0.82 | $0.79 | $0.79 | $0.79 | 84,854 |
| 2024-03-08 | $0.80 | $0.85 | $0.79 | $0.79 | $0.79 | 105,237 |
| 2024-03-07 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 81,258 |
| 2024-03-06 | $0.78 | $0.83 | $0.77 | $0.83 | $0.83 | 182,025 |
| 2024-03-05 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 208,553 |
| 2024-03-04 | $0.88 | $0.88 | $0.75 | $0.80 | $0.80 | 385,576 |
| 2024-03-01 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 132,093 |
| 2024-02-29 | $0.80 | $0.94 | $0.80 | $0.89 | $0.89 | 503,540 |
| 2024-02-28 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 82,958 |
| 2024-02-27 | $0.81 | $0.84 | $0.79 | $0.80 | $0.80 | 118,196 |
| 2024-02-26 | $0.79 | $0.85 | $0.78 | $0.81 | $0.81 | 118,470 |
| 2024-02-23 | $0.83 | $0.85 | $0.74 | $0.81 | $0.81 | 278,080 |
| 2024-02-22 | $0.87 | $0.87 | $0.82 | $0.84 | $0.84 | 228,855 |
| 2024-02-21 | $0.87 | $0.90 | $0.82 | $0.88 | $0.88 | 241,884 |
| 2024-02-20 | $0.91 | $0.91 | $0.82 | $0.89 | $0.89 | 439,963 |
| 2024-02-16 | $0.94 | $0.94 | $0.86 | $0.90 | $0.90 | 289,222 |
| 2024-02-15 | $0.96 | $0.97 | $0.89 | $0.92 | $0.92 | 197,570 |
| 2024-02-14 | $0.98 | $0.98 | $0.91 | $0.95 | $0.95 | 247,814 |
| 2024-02-13 | $1.02 | $1.05 | $0.96 | $0.98 | $0.98 | 355,485 |
| 2024-02-12 | $1.10 | $1.14 | $1.01 | $1.06 | $1.06 | 482,241 |
| 2024-02-09 | $0.98 | $1.14 | $0.92 | $1.10 | $1.10 | 1,336,997 |
| 2024-02-08 | $1.00 | $1.00 | $0.85 | $0.93 | $0.93 | 527,973 |
| 2024-02-07 | $1.15 | $1.16 | $0.96 | $0.99 | $0.99 | 783,931 |
| 2024-02-06 | $1.14 | $1.17 | $1.12 | $1.15 | $1.15 | 325,981 |
| 2024-02-05 | $1.20 | $1.24 | $1.10 | $1.17 | $1.17 | 575,651 |
| 2024-02-02 | $1.22 | $1.25 | $1.10 | $1.25 | $1.25 | 747,869 |
| 2024-02-01 | $1.33 | $1.34 | $1.11 | $1.22 | $1.22 | 1,274,173 |
| 2024-01-31 | $1.57 | $1.58 | $1.06 | $1.24 | $1.24 | 7,367,509 |
| 2024-01-30 | $3.38 | $6.40 | $3.13 | $3.34 | $3.34 | 5,615,379 |
| 2024-01-29 | $3.16 | $3.33 | $3.10 | $3.14 | $3.14 | 169,721 |
| 2024-01-26 | $4.00 | $4.16 | $3.11 | $3.18 | $3.18 | 331,893 |
| 2024-01-25 | $4.76 | $5.04 | $4.36 | $4.98 | $4.98 | 337,282 |
| 2024-01-24 | $5.35 | $5.62 | $4.67 | $5.12 | $5.12 | 1,171,732 |
| 2024-01-23 | $2.88 | $7.27 | $2.88 | $5.52 | $5.52 | 15,255,957 |
| 2024-01-22 | $3.06 | $3.32 | $2.78 | $2.98 | $2.98 | 252,197 |
| 2024-01-19 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 5,773,805 |
| 2024-01-18 | $0.08 | $0.11 | $0.07 | $0.09 | $0.09 | 12,826,901 |
| 2024-01-17 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 7,521,618 |
| 2024-01-16 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 6,777,316 |
| 2024-01-12 | $0.12 | $0.14 | $0.11 | $0.12 | $0.12 | 64,830,396 |
| 2024-01-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,548,883 |
| 2024-01-10 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 2,328,132 |
| 2024-01-09 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 2,833,809 |
| 2024-01-08 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 1,060,773 |
| 2024-01-05 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 920,292 |
| 2024-01-04 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,549,668 |
| 2024-01-03 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,137,289 |
| 2024-01-02 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 474,076 |
| 2023-12-29 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 895,301 |
| 2023-12-28 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 1,171,483 |
| 2023-12-27 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 1,713,920 |
| 2023-12-26 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 1,884,695 |
| 2023-12-22 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,014,533 |
| 2023-12-21 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 925,353 |
| 2023-12-20 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 2,346,208 |
| 2023-12-19 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 639,456 |
| 2023-12-18 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 700,247 |
| 2023-12-15 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 442,100 |
| 2023-12-14 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 1,047,469 |
| 2023-12-13 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 1,030,715 |
| 2023-12-12 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 864,613 |
| 2023-12-11 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 559,590 |
| 2023-12-08 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 976,624 |
| 2023-12-07 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 773,336 |
| 2023-12-06 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 429,272 |
| 2023-12-05 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 415,766 |
| 2023-12-04 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 637,520 |
| 2023-12-01 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 598,136 |
| 2023-11-30 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 940,790 |
| 2023-11-29 | $0.18 | $0.22 | $0.16 | $0.17 | $0.17 | 3,972,355 |
| 2023-11-28 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 596,906 |
| 2023-11-27 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 539,266 |
| 2023-11-24 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 785,516 |
| 2023-11-22 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 498,652 |
| 2023-11-21 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 893,892 |
| 2023-11-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 618,443 |
| 2023-11-17 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 1,320,113 |
| 2023-11-16 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 816,174 |
| 2023-11-15 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 457,070 |
| 2023-11-14 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 963,048 |
| 2023-11-13 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 1,074,319 |
| 2023-11-10 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 2,174,244 |
| 2023-11-09 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 4,649,513 |
| 2023-11-08 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 270,110 |
| 2023-11-07 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 1,016,966 |
| 2023-11-06 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 797,596 |
| 2023-11-03 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 1,111,523 |
| 2023-11-02 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 827,357 |
| 2023-11-01 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 976,976 |
| 2023-10-31 | $0.17 | $0.19 | $0.16 | $0.18 | $0.18 | 1,770,805 |
| 2023-10-30 | $0.19 | $0.20 | $0.16 | $0.17 | $0.17 | 3,153,194 |
| 2023-10-27 | $0.20 | $0.22 | $0.19 | $0.22 | $0.22 | 2,491,118 |
| 2023-10-26 | $0.19 | $0.24 | $0.17 | $0.24 | $0.24 | 11,435,330 |
| 2023-10-25 | $0.20 | $0.31 | $0.18 | $0.24 | $0.24 | 154,154,304 |
| 2023-10-24 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 4,628,543 |
| 2023-10-23 | $0.15 | $0.17 | $0.14 | $0.16 | $0.16 | 1,637,192 |
| 2023-10-20 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,083,060 |
| 2023-10-19 | $0.18 | $0.18 | $0.14 | $0.15 | $0.15 | 2,852,064 |
| 2023-10-18 | $0.14 | $0.20 | $0.13 | $0.20 | $0.20 | 15,538,578 |
| 2023-10-17 | $0.27 | $0.33 | $0.26 | $0.26 | $0.26 | 2,229,196 |
| 2023-10-16 | $0.38 | $0.41 | $0.36 | $0.39 | $0.39 | 353,337 |
| 2023-10-13 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 46,674 |
| 2023-10-12 | $0.40 | $0.41 | $0.35 | $0.35 | $0.35 | 372,292 |
| 2023-10-11 | $0.35 | $0.39 | $0.35 | $0.39 | $0.39 | 147,689 |
| 2023-10-10 | $0.33 | $0.37 | $0.33 | $0.35 | $0.35 | 77,231 |
| 2023-10-09 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 82,295 |
| 2023-10-06 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 281,197 |
| 2023-10-05 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 154,294 |
| 2023-10-04 | $0.33 | $0.42 | $0.31 | $0.34 | $0.34 | 873,514 |
| 2023-10-03 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 109,947 |
| 2023-10-02 | $0.35 | $0.35 | $0.30 | $0.34 | $0.34 | 89,903 |
| 2023-09-29 | $0.33 | $0.35 | $0.30 | $0.34 | $0.34 | 206,393 |
| 2023-09-28 | $0.30 | $0.34 | $0.30 | $0.33 | $0.33 | 203,864 |
| 2023-09-27 | $0.34 | $0.35 | $0.25 | $0.31 | $0.31 | 228,527 |
| 2023-09-26 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 178,681 |
| 2023-09-25 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 94,743 |
| 2023-09-22 | $0.39 | $0.40 | $0.35 | $0.36 | $0.36 | 254,119 |
| 2023-09-21 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 194,475 |
| 2023-09-20 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 215,524 |
| 2023-09-19 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 184,994 |
| 2023-09-18 | $0.44 | $0.45 | $0.40 | $0.44 | $0.44 | 115,904 |
| 2023-09-15 | $0.41 | $0.45 | $0.37 | $0.45 | $0.45 | 507,245 |
| 2023-09-14 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 258,762 |
| 2023-09-13 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 216,023 |
| 2023-09-12 | $0.44 | $0.46 | $0.39 | $0.39 | $0.39 | 593,930 |
| 2023-09-11 | $0.48 | $0.49 | $0.44 | $0.44 | $0.44 | 607,539 |
| 2023-09-08 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 98,639 |
| 2023-09-07 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 106,508 |
| 2023-09-06 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 115,788 |
| 2023-09-05 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 49,786 |
| 2023-09-01 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 107,731 |
| 2023-08-31 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 95,932 |
| 2023-08-30 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 210,532 |
| 2023-08-29 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 122,300 |
| 2023-08-28 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 65,729 |
| 2023-08-25 | $0.48 | $0.52 | $0.48 | $0.49 | $0.49 | 129,923 |
| 2023-08-24 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 265,919 |
| 2023-08-23 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 145,313 |
| 2023-08-22 | $0.49 | $0.54 | $0.49 | $0.53 | $0.53 | 216,595 |
| 2023-08-21 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 72,862 |
| 2023-08-18 | $0.48 | $0.53 | $0.48 | $0.49 | $0.49 | 218,788 |
| 2023-08-17 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 205,729 |
| 2023-08-16 | $0.51 | $0.52 | $0.47 | $0.49 | $0.49 | 365,684 |
| 2023-08-15 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 255,160 |
| 2023-08-14 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 411,694 |
| 2023-08-11 | $0.58 | $0.58 | $0.50 | $0.53 | $0.53 | 783,149 |
| 2023-08-10 | $0.68 | $0.68 | $0.56 | $0.57 | $0.57 | 773,525 |
| 2023-08-09 | $0.63 | $0.64 | $0.59 | $0.61 | $0.61 | 326,534 |
| 2023-08-08 | $0.64 | $0.67 | $0.60 | $0.61 | $0.61 | 629,746 |
| 2023-08-07 | $0.71 | $0.71 | $0.66 | $0.71 | $0.71 | 278,138 |
| 2023-08-04 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 338,094 |
| 2023-08-03 | $0.70 | $0.85 | $0.66 | $0.67 | $0.67 | 1,039,466 |
| 2023-08-02 | $0.63 | $0.90 | $0.62 | $0.71 | $0.71 | 3,463,053 |
| 2023-08-01 | $0.64 | $0.65 | $0.60 | $0.63 | $0.63 | 175,977 |
| 2023-07-31 | $0.60 | $0.67 | $0.58 | $0.64 | $0.64 | 434,584 |
| 2023-07-28 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 266,312 |
| 2023-07-27 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 262,925 |
| 2023-07-26 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 116,951 |
| 2023-07-25 | $0.57 | $0.62 | $0.57 | $0.60 | $0.60 | 254,090 |
| 2023-07-24 | $0.60 | $0.64 | $0.57 | $0.57 | $0.57 | 550,202 |
| 2023-07-21 | $0.62 | $0.65 | $0.60 | $0.61 | $0.61 | 477,836 |
| 2023-07-20 | $0.71 | $0.72 | $0.60 | $0.63 | $0.63 | 569,333 |
| 2023-07-19 | $0.62 | $0.69 | $0.62 | $0.69 | $0.69 | 457,377 |
| 2023-07-18 | $0.60 | $0.64 | $0.57 | $0.62 | $0.62 | 648,082 |
| 2023-07-17 | $0.61 | $0.62 | $0.56 | $0.57 | $0.57 | 310,319 |
| 2023-07-14 | $0.63 | $0.64 | $0.58 | $0.60 | $0.60 | 668,172 |
| 2023-07-13 | $0.66 | $0.72 | $0.64 | $0.64 | $0.64 | 920,368 |
| 2023-07-12 | $0.72 | $0.74 | $0.64 | $0.65 | $0.65 | 1,020,056 |
| 2023-07-11 | $0.74 | $0.84 | $0.69 | $0.69 | $0.69 | 3,546,077 |
| 2023-07-10 | $0.60 | $0.71 | $0.59 | $0.68 | $0.68 | 1,179,985 |
| 2023-07-07 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 349,429 |
| 2023-07-06 | $0.61 | $0.63 | $0.58 | $0.58 | $0.58 | 709,940 |
| 2023-07-05 | $0.52 | $0.63 | $0.52 | $0.63 | $0.63 | 1,280,508 |
| 2023-07-03 | $0.60 | $0.62 | $0.57 | $0.59 | $0.59 | 576,921 |
| 2023-06-30 | $0.58 | $0.60 | $0.53 | $0.60 | $0.60 | 860,489 |
| 2023-06-29 | $0.55 | $0.61 | $0.54 | $0.59 | $0.59 | 1,418,972 |
| 2023-06-28 | $0.53 | $0.56 | $0.52 | $0.53 | $0.53 | 817,768 |
| 2023-06-27 | $0.52 | $0.56 | $0.49 | $0.54 | $0.54 | 2,152,375 |
| 2023-06-26 | $0.46 | $0.55 | $0.46 | $0.53 | $0.53 | 3,070,490 |
| 2023-06-23 | $0.62 | $0.67 | $0.51 | $0.51 | $0.51 | 18,338,232 |
| 2023-06-22 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 4,925,509 |
| 2023-06-21 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 100,262 |
| 2023-06-20 | $0.48 | $0.51 | $0.46 | $0.47 | $0.47 | 241,800 |
| 2023-06-16 | $0.49 | $0.51 | $0.47 | $0.47 | $0.47 | 164,274 |
| 2023-06-15 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 200,400 |
| 2023-06-14 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 140,200 |
| 2023-06-13 | $0.47 | $0.51 | $0.47 | $0.48 | $0.48 | 163,417 |
| 2023-06-12 | $0.47 | $0.52 | $0.47 | $0.47 | $0.47 | 269,832 |
| 2023-06-09 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 100,084 |
| 2023-06-08 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 109,978 |
| 2023-06-07 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 165,755 |
| 2023-06-06 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 226,838 |
| 2023-06-05 | $0.58 | $0.58 | $0.49 | $0.50 | $0.50 | 275,043 |
| 2023-06-02 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 86,854 |
| 2023-06-01 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 107,361 |
| 2023-05-31 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 87,503 |
| 2023-05-30 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 79,006 |
| 2023-05-26 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 79,744 |
| 2023-05-25 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 142,603 |
| 2023-05-24 | $0.56 | $0.57 | $0.49 | $0.50 | $0.50 | 254,889 |
| 2023-05-23 | $0.50 | $0.56 | $0.49 | $0.56 | $0.56 | 400,720 |
| 2023-05-22 | $0.47 | $0.49 | $0.44 | $0.49 | $0.49 | 151,345 |
| 2023-05-19 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 100,331 |
| 2023-05-18 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 225,969 |
| 2023-05-17 | $0.46 | $0.48 | $0.44 | $0.46 | $0.46 | 135,684 |
| 2023-05-16 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 336,117 |
| 2023-05-15 | $0.52 | $0.52 | $0.46 | $0.48 | $0.48 | 292,675 |
| 2023-05-12 | $0.52 | $0.53 | $0.48 | $0.51 | $0.51 | 433,027 |
| 2023-05-11 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 353,486 |
| 2023-05-10 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 409,623 |
| 2023-05-09 | $0.55 | $0.55 | $0.53 | $0.55 | $0.55 | 146,412 |
| 2023-05-08 | $0.55 | $0.57 | $0.52 | $0.54 | $0.54 | 257,430 |
| 2023-05-05 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 243,108 |
| 2023-05-04 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 65,462 |
| 2023-05-03 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 148,005 |
| 2023-05-02 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 59,864 |
| 2023-05-01 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 183,850 |
| 2023-04-28 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 150,154 |
| 2023-04-27 | $0.54 | $0.58 | $0.54 | $0.56 | $0.56 | 127,753 |
| 2023-04-26 | $0.57 | $0.58 | $0.52 | $0.55 | $0.55 | 324,652 |
| 2023-04-25 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 208,443 |
| 2023-04-24 | $0.55 | $0.64 | $0.55 | $0.60 | $0.60 | 202,992 |
| 2023-04-21 | $0.64 | $0.64 | $0.55 | $0.55 | $0.55 | 447,350 |
| 2023-04-20 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 84,704 |
| 2023-04-19 | $0.71 | $0.71 | $0.64 | $0.67 | $0.67 | 174,358 |
| 2023-04-18 | $0.68 | $0.73 | $0.68 | $0.71 | $0.71 | 71,806 |
| 2023-04-17 | $0.68 | $0.71 | $0.63 | $0.69 | $0.69 | 238,775 |
| 2023-04-14 | $0.80 | $0.84 | $0.68 | $0.72 | $0.72 | 335,858 |
| 2023-04-13 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 141,427 |
| 2023-04-12 | $0.80 | $0.85 | $0.73 | $0.75 | $0.75 | 180,010 |
| 2023-04-11 | $0.86 | $0.86 | $0.75 | $0.77 | $0.77 | 259,181 |
| 2023-04-10 | $0.90 | $0.94 | $0.84 | $0.88 | $0.88 | 339,879 |
| 2023-04-06 | $0.88 | $0.93 | $0.83 | $0.92 | $0.92 | 459,053 |
| 2023-04-05 | $0.71 | $0.91 | $0.71 | $0.88 | $0.88 | 1,055,722 |
| 2023-04-04 | $0.60 | $0.85 | $0.54 | $0.79 | $0.79 | 2,007,582 |
| 2023-04-03 | $0.73 | $0.73 | $0.59 | $0.60 | $0.60 | 592,523 |
| 2023-03-31 | $0.60 | $0.75 | $0.59 | $0.70 | $0.70 | 748,677 |
| 2023-03-30 | $0.54 | $0.58 | $0.52 | $0.56 | $0.56 | 219,255 |
| 2023-03-29 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | 319,111 |
| 2023-03-28 | $0.56 | $0.57 | $0.53 | $0.53 | $0.53 | 124,773 |
| 2023-03-27 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 202,705 |
| 2023-03-24 | $0.58 | $0.59 | $0.53 | $0.54 | $0.54 | 262,758 |
| 2023-03-23 | $0.57 | $0.62 | $0.55 | $0.58 | $0.58 | 224,891 |
| 2023-03-22 | $0.61 | $0.63 | $0.55 | $0.57 | $0.57 | 390,786 |
| 2023-03-21 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 232,659 |
| 2023-03-20 | $0.60 | $0.65 | $0.55 | $0.58 | $0.58 | 338,033 |
| 2023-03-17 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 290,842 |
| 2023-03-16 | $0.65 | $0.66 | $0.60 | $0.63 | $0.63 | 219,299 |
| 2023-03-15 | $0.71 | $0.74 | $0.63 | $0.63 | $0.63 | 264,023 |
| 2023-03-14 | $0.67 | $0.78 | $0.66 | $0.72 | $0.72 | 194,271 |
| 2023-03-13 | $0.67 | $0.68 | $0.61 | $0.64 | $0.64 | 254,623 |
| 2023-03-10 | $0.70 | $0.73 | $0.58 | $0.67 | $0.67 | 676,398 |
| 2023-03-09 | $0.79 | $0.80 | $0.72 | $0.73 | $0.73 | 134,951 |
| 2023-03-08 | $0.81 | $0.82 | $0.77 | $0.78 | $0.78 | 145,987 |
| 2023-03-07 | $0.96 | $0.96 | $0.77 | $0.79 | $0.79 | 493,398 |
| 2023-03-06 | $0.97 | $1.00 | $0.91 | $0.94 | $0.94 | 117,486 |
| 2023-03-03 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 139,835 |
| 2023-03-02 | $0.99 | $1.02 | $0.93 | $0.95 | $0.95 | 211,213 |
| 2023-03-01 | $1.05 | $1.10 | $1.00 | $1.00 | $1.00 | 136,176 |
| 2023-02-28 | $0.99 | $1.08 | $0.99 | $1.04 | $1.04 | 153,308 |
| 2023-02-27 | $1.04 | $1.11 | $1.01 | $1.02 | $1.02 | 124,942 |
| 2023-02-24 | $1.08 | $1.10 | $0.99 | $1.04 | $1.04 | 147,458 |
| 2023-02-23 | $1.10 | $1.14 | $1.06 | $1.09 | $1.09 | 91,159 |
| 2023-02-22 | $1.10 | $1.14 | $1.08 | $1.08 | $1.08 | 106,645 |
| 2023-02-21 | $1.15 | $1.22 | $1.10 | $1.10 | $1.10 | 189,568 |
| 2023-02-17 | $1.17 | $1.17 | $1.11 | $1.16 | $1.16 | 101,592 |
| 2023-02-16 | $1.13 | $1.25 | $1.11 | $1.14 | $1.14 | 210,774 |
| 2023-02-15 | $1.14 | $1.25 | $1.10 | $1.17 | $1.17 | 296,877 |
| 2023-02-14 | $1.08 | $1.19 | $1.08 | $1.14 | $1.14 | 218,035 |
| 2023-02-13 | $1.15 | $1.15 | $1.08 | $1.08 | $1.08 | 138,533 |
| 2023-02-10 | $1.17 | $1.19 | $1.06 | $1.14 | $1.14 | 190,917 |
| 2023-02-09 | $1.32 | $1.36 | $1.17 | $1.19 | $1.19 | 393,239 |
| 2023-02-08 | $1.24 | $1.34 | $1.22 | $1.27 | $1.27 | 269,951 |
| 2023-02-07 | $1.26 | $1.28 | $1.15 | $1.20 | $1.20 | 375,097 |
| 2023-02-06 | $1.24 | $1.31 | $1.24 | $1.29 | $1.29 | 192,378 |
| 2023-02-03 | $1.33 | $1.43 | $1.22 | $1.30 | $1.30 | 558,694 |
| 2023-02-02 | $1.30 | $1.53 | $1.29 | $1.33 | $1.33 | 1,271,049 |
| 2023-02-01 | $1.39 | $1.45 | $1.12 | $1.23 | $1.23 | 1,738,001 |
| 2023-01-31 | $2.37 | $2.44 | $1.31 | $1.37 | $1.37 | 3,322,505 |
| 2023-01-30 | $1.96 | $2.64 | $1.95 | $2.30 | $2.30 | 1,927,799 |
| 2023-01-27 | $1.75 | $2.27 | $1.75 | $1.90 | $1.90 | 2,124,495 |
| 2023-01-26 | $1.45 | $1.59 | $1.40 | $1.58 | $1.58 | 341,160 |
| 2023-01-25 | $1.38 | $1.38 | $1.31 | $1.33 | $1.33 | 91,405 |
| 2023-01-24 | $1.42 | $1.44 | $1.35 | $1.37 | $1.37 | 168,847 |
| 2023-01-23 | $1.23 | $1.42 | $1.23 | $1.42 | $1.42 | 226,149 |
| 2023-01-20 | $1.09 | $1.20 | $1.09 | $1.20 | $1.20 | 195,710 |
| 2023-01-19 | $1.34 | $1.40 | $1.12 | $1.16 | $1.16 | 547,664 |
| 2023-01-18 | $1.26 | $1.55 | $1.26 | $1.43 | $1.43 | 922,739 |
| 2023-01-17 | $1.10 | $1.25 | $1.10 | $1.21 | $1.21 | 395,870 |
| 2023-01-13 | $0.95 | $1.09 | $0.94 | $1.09 | $1.09 | 365,439 |
| 2023-01-12 | $0.83 | $0.95 | $0.78 | $0.95 | $0.95 | 231,874 |
| 2023-01-11 | $0.91 | $0.91 | $0.79 | $0.83 | $0.83 | 319,468 |
| 2023-01-10 | $0.92 | $0.95 | $0.83 | $0.85 | $0.85 | 162,165 |
| 2023-01-09 | $0.87 | $0.93 | $0.81 | $0.92 | $0.92 | 345,139 |
| 2023-01-06 | $0.79 | $0.83 | $0.75 | $0.80 | $0.80 | 148,326 |
| 2023-01-05 | $0.80 | $0.81 | $0.77 | $0.77 | $0.77 | 78,533 |
| 2023-01-04 | $0.64 | $0.82 | $0.62 | $0.80 | $0.80 | 314,002 |
| 2023-01-03 | $0.69 | $0.73 | $0.64 | $0.65 | $0.65 | 256,265 |
| 2022-12-30 | $0.58 | $0.69 | $0.55 | $0.67 | $0.67 | 418,838 |
| 2022-12-29 | $0.53 | $0.61 | $0.53 | $0.61 | $0.61 | 282,477 |
| 2022-12-28 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 212,215 |
| 2022-12-27 | $0.52 | $0.53 | $0.45 | $0.45 | $0.45 | 532,413 |
| 2022-12-23 | $0.57 | $0.58 | $0.52 | $0.53 | $0.53 | 221,807 |
| 2022-12-22 | $0.56 | $0.60 | $0.51 | $0.53 | $0.53 | 455,522 |
| 2022-12-21 | $0.66 | $0.68 | $0.57 | $0.60 | $0.60 | 497,692 |
| 2022-12-20 | $0.68 | $0.79 | $0.63 | $0.65 | $0.65 | 261,790 |
| 2022-12-19 | $0.82 | $0.85 | $0.65 | $0.68 | $0.68 | 361,596 |
| 2022-12-16 | $1.03 | $1.30 | $0.78 | $0.85 | $0.85 | 1,615,033 |
| 2022-12-15 | $0.87 | $1.26 | $0.87 | $1.11 | $1.11 | 1,967,634 |
| 2022-12-14 | $0.64 | $1.02 | $0.64 | $0.85 | $0.85 | 2,305,656 |
| 2022-12-13 | $0.56 | $0.65 | $0.53 | $0.64 | $0.64 | 187,798 |
| 2022-12-12 | $0.45 | $0.51 | $0.45 | $0.51 | $0.51 | 147,816 |
| 2022-12-09 | $0.50 | $0.51 | $0.44 | $0.46 | $0.46 | 191,625 |
| 2022-12-08 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 295,229 |
| 2022-12-07 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 94,262 |
| 2022-12-06 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 96,888 |
| 2022-12-05 | $0.58 | $0.61 | $0.54 | $0.54 | $0.54 | 266,443 |
| 2022-12-02 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 321,748 |
| 2022-12-01 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 183,957 |
| 2022-11-30 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 192,046 |
| 2022-11-29 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 136,000 |
| 2022-11-28 | $0.65 | $0.69 | $0.63 | $0.64 | $0.64 | 329,471 |
| 2022-11-25 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 180,699 |
| 2022-11-23 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 86,980 |
| 2022-11-22 | $0.69 | $0.70 | $0.63 | $0.64 | $0.64 | 136,314 |
| 2022-11-21 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 136,590 |
| 2022-11-18 | $0.68 | $0.71 | $0.66 | $0.70 | $0.70 | 218,518 |
| 2022-11-17 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 144,503 |
| 2022-11-16 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 208,673 |
| 2022-11-15 | $0.76 | $0.79 | $0.68 | $0.69 | $0.69 | 713,553 |
| 2022-11-14 | $0.87 | $0.87 | $0.80 | $0.81 | $0.81 | 281,217 |
| 2022-11-11 | $0.83 | $0.85 | $0.80 | $0.84 | $0.84 | 238,540 |
| 2022-11-10 | $0.82 | $0.86 | $0.81 | $0.82 | $0.82 | 299,161 |
| 2022-11-09 | $0.85 | $0.86 | $0.81 | $0.82 | $0.82 | 199,429 |
| 2022-11-08 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 321,424 |
| 2022-11-07 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 208,876 |
| 2022-11-04 | $0.77 | $0.79 | $0.76 | $0.77 | $0.77 | 261,969 |
| 2022-11-03 | $0.87 | $0.92 | $0.71 | $0.75 | $0.75 | 1,805,612 |
| 2022-11-02 | $0.99 | $1.00 | $0.84 | $0.85 | $0.85 | 281,523 |
| 2022-11-01 | $1.01 | $1.05 | $0.95 | $0.95 | $0.95 | 263,143 |
| 2022-10-31 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 224,906 |
| 2022-10-28 | $1.01 | $1.10 | $0.98 | $1.00 | $1.00 | 309,920 |
| 2022-10-27 | $1.09 | $1.11 | $1.01 | $1.03 | $1.03 | 355,881 |
| 2022-10-26 | $1.20 | $1.28 | $1.08 | $1.10 | $1.10 | 2,195,458 |
| 2022-10-25 | $1.11 | $1.20 | $1.06 | $1.20 | $1.20 | 208,353 |
| 2022-10-24 | $1.06 | $1.10 | $1.03 | $1.08 | $1.08 | 178,265 |
| 2022-10-21 | $1.15 | $1.18 | $1.06 | $1.06 | $1.06 | 145,191 |
| 2022-10-20 | $1.11 | $1.14 | $1.05 | $1.10 | $1.10 | 247,248 |
| 2022-10-19 | $1.17 | $1.17 | $1.03 | $1.06 | $1.06 | 172,526 |
| 2022-10-18 | $1.16 | $1.21 | $1.09 | $1.14 | $1.14 | 112,794 |
| 2022-10-17 | $1.20 | $1.29 | $1.13 | $1.16 | $1.16 | 232,725 |
| 2022-10-14 | $1.28 | $1.30 | $1.15 | $1.18 | $1.18 | 152,383 |
| 2022-10-13 | $1.18 | $1.35 | $1.13 | $1.27 | $1.27 | 288,174 |
| 2022-10-12 | $1.25 | $1.29 | $1.19 | $1.21 | $1.21 | 241,284 |
| 2022-10-11 | $1.30 | $1.43 | $1.22 | $1.29 | $1.29 | 821,333 |
| 2022-10-10 | $1.37 | $1.40 | $1.23 | $1.26 | $1.26 | 215,844 |
| 2022-10-07 | $1.43 | $1.43 | $1.31 | $1.32 | $1.32 | 116,540 |
| 2022-10-06 | $1.44 | $1.49 | $1.40 | $1.45 | $1.45 | 187,702 |
| 2022-10-05 | $1.40 | $1.48 | $1.34 | $1.44 | $1.44 | 156,468 |
| 2022-10-04 | $1.39 | $1.48 | $1.22 | $1.39 | $1.39 | 488,023 |
| 2022-10-03 | $1.46 | $1.46 | $1.35 | $1.37 | $1.37 | 434,804 |
| 2022-09-30 | $1.50 | $1.57 | $1.40 | $1.40 | $1.40 | 139,468 |
| 2022-09-29 | $1.60 | $1.61 | $1.47 | $1.49 | $1.49 | 286,250 |
| 2022-09-28 | $1.63 | $1.76 | $1.62 | $1.64 | $1.64 | 290,997 |
| 2022-09-27 | $1.75 | $1.79 | $1.62 | $1.63 | $1.63 | 158,363 |
| 2022-09-26 | $1.61 | $1.83 | $1.61 | $1.71 | $1.71 | 241,629 |
| 2022-09-23 | $1.75 | $1.80 | $1.64 | $1.70 | $1.70 | 210,692 |
| 2022-09-22 | $1.90 | $1.91 | $1.75 | $1.75 | $1.75 | 118,160 |
| 2022-09-21 | $1.58 | $1.92 | $1.56 | $1.84 | $1.84 | 514,116 |
| 2022-09-20 | $2.03 | $2.11 | $1.93 | $1.93 | $1.93 | 150,392 |
| 2022-09-19 | $2.08 | $2.21 | $2.00 | $2.05 | $2.05 | 195,274 |
| 2022-09-16 | $2.33 | $2.34 | $2.08 | $2.08 | $2.08 | 167,762 |
| 2022-09-15 | $2.47 | $2.49 | $2.31 | $2.32 | $2.32 | 127,415 |
| 2022-09-14 | $2.40 | $2.54 | $2.40 | $2.47 | $2.47 | 128,334 |
| 2022-09-13 | $2.38 | $2.47 | $2.27 | $2.41 | $2.41 | 215,453 |
| 2022-09-12 | $2.57 | $2.64 | $2.49 | $2.53 | $2.53 | 200,247 |
| 2022-09-09 | $2.51 | $2.65 | $2.45 | $2.53 | $2.53 | 296,421 |
| 2022-09-08 | $2.42 | $2.59 | $2.40 | $2.48 | $2.48 | 230,363 |
| 2022-09-07 | $2.44 | $2.55 | $2.40 | $2.44 | $2.44 | 269,061 |
| 2022-09-06 | $2.60 | $2.60 | $2.38 | $2.47 | $2.47 | 310,499 |
| 2022-09-02 | $2.79 | $2.80 | $2.51 | $2.55 | $2.55 | 239,376 |
| 2022-09-01 | $2.81 | $2.85 | $2.70 | $2.79 | $2.79 | 129,198 |
| 2022-08-31 | $2.75 | $2.96 | $2.75 | $2.87 | $2.87 | 181,879 |
| 2022-08-30 | $2.88 | $2.90 | $2.72 | $2.75 | $2.75 | 135,120 |
| 2022-08-29 | $2.95 | $3.00 | $2.80 | $2.90 | $2.90 | 174,210 |
| 2022-08-26 | $3.08 | $3.10 | $2.90 | $2.93 | $2.93 | 205,454 |
| 2022-08-25 | $3.20 | $3.22 | $3.03 | $3.08 | $3.08 | 292,913 |
| 2022-08-24 | $3.22 | $3.27 | $3.10 | $3.19 | $3.19 | 155,453 |
| 2022-08-23 | $3.16 | $3.32 | $3.12 | $3.27 | $3.27 | 132,528 |
| 2022-08-22 | $3.35 | $3.41 | $3.13 | $3.20 | $3.20 | 199,619 |
| 2022-08-19 | $3.80 | $3.84 | $3.40 | $3.42 | $3.42 | 184,510 |
| 2022-08-18 | $4.11 | $4.11 | $3.71 | $3.77 | $3.77 | 207,402 |
| 2022-08-17 | $4.00 | $4.15 | $3.80 | $3.82 | $3.82 | 149,473 |
| 2022-08-16 | $4.02 | $4.25 | $3.93 | $4.04 | $4.04 | 277,665 |
| 2022-08-15 | $3.95 | $4.25 | $3.92 | $4.00 | $4.00 | 153,308 |
| 2022-08-12 | $3.66 | $4.05 | $3.42 | $4.02 | $4.02 | 312,399 |
| 2022-08-11 | $4.15 | $4.18 | $3.88 | $3.97 | $3.97 | 205,471 |
| 2022-08-10 | $3.78 | $3.97 | $3.68 | $3.94 | $3.94 | 292,541 |
| 2022-08-09 | $3.77 | $3.77 | $3.49 | $3.66 | $3.66 | 134,994 |
| 2022-08-08 | $3.60 | $4.04 | $3.60 | $3.69 | $3.69 | 331,271 |
| 2022-08-05 | $3.46 | $3.59 | $3.35 | $3.57 | $3.57 | 167,739 |
| 2022-08-04 | $3.32 | $3.70 | $3.32 | $3.46 | $3.46 | 260,774 |
| 2022-08-03 | $3.45 | $3.67 | $3.30 | $3.32 | $3.32 | 366,956 |
| 2022-08-02 | $3.40 | $3.47 | $3.36 | $3.39 | $3.39 | 287,031 |
| 2022-08-01 | $3.57 | $3.57 | $3.31 | $3.45 | $3.45 | 237,303 |
| 2022-07-29 | $3.27 | $3.56 | $3.21 | $3.51 | $3.51 | 328,748 |
| 2022-07-28 | $3.42 | $3.48 | $3.17 | $3.29 | $3.29 | 383,693 |
| 2022-07-27 | $3.51 | $3.52 | $3.20 | $3.20 | $3.20 | 346,523 |
| 2022-07-26 | $3.58 | $3.77 | $3.50 | $3.58 | $3.58 | 126,661 |
| 2022-07-25 | $3.97 | $3.97 | $3.52 | $3.59 | $3.59 | 280,038 |
| 2022-07-22 | $4.30 | $4.33 | $3.88 | $3.89 | $3.89 | 234,321 |
| 2022-07-21 | $4.28 | $4.45 | $4.25 | $4.31 | $4.31 | 184,330 |
| 2022-07-20 | $4.12 | $4.35 | $4.08 | $4.23 | $4.23 | 188,578 |
| 2022-07-19 | $4.17 | $4.23 | $4.06 | $4.08 | $4.08 | 68,554 |
| 2022-07-18 | $4.08 | $4.38 | $4.01 | $4.11 | $4.11 | 197,851 |
| 2022-07-15 | $4.13 | $4.14 | $3.89 | $3.95 | $3.95 | 120,444 |
| 2022-07-14 | $4.09 | $4.10 | $3.90 | $4.00 | $4.00 | 83,724 |
| 2022-07-13 | $4.09 | $4.21 | $4.01 | $4.04 | $4.04 | 66,454 |
| 2022-07-12 | $4.00 | $4.32 | $3.83 | $4.20 | $4.20 | 168,919 |
| 2022-07-11 | $4.13 | $4.13 | $3.82 | $3.93 | $3.93 | 202,010 |
| 2022-07-08 | $4.30 | $4.30 | $4.08 | $4.15 | $4.15 | 213,625 |
| 2022-07-07 | $4.00 | $4.40 | $4.00 | $4.31 | $4.31 | 204,651 |
| 2022-07-06 | $3.80 | $4.06 | $3.80 | $3.90 | $3.90 | 171,333 |
| 2022-07-05 | $4.19 | $4.19 | $3.79 | $3.80 | $3.80 | 313,645 |
| 2022-07-01 | $4.59 | $4.75 | $4.17 | $4.19 | $4.19 | 289,699 |
| 2022-06-30 | $4.75 | $4.85 | $4.59 | $4.68 | $4.68 | 148,259 |
| 2022-06-29 | $5.35 | $5.59 | $4.86 | $4.89 | $4.89 | 185,464 |
| 2022-06-28 | $5.47 | $5.58 | $5.29 | $5.35 | $5.35 | 71,969 |
| 2022-06-27 | $5.65 | $5.72 | $5.38 | $5.42 | $5.42 | 177,608 |
| 2022-06-24 | $5.50 | $5.72 | $5.41 | $5.65 | $5.65 | 340,848 |
| 2022-06-23 | $5.43 | $5.51 | $5.35 | $5.50 | $5.50 | 107,376 |
| 2022-06-22 | $5.21 | $5.57 | $5.20 | $5.45 | $5.45 | 102,521 |
| 2022-06-21 | $5.69 | $5.94 | $5.33 | $5.41 | $5.41 | 179,780 |
| 2022-06-17 | $5.24 | $5.74 | $5.24 | $5.52 | $5.52 | 374,344 |
| 2022-06-16 | $5.61 | $5.64 | $5.20 | $5.28 | $5.28 | 191,651 |
| 2022-06-15 | $5.46 | $5.76 | $5.38 | $5.68 | $5.68 | 133,120 |
| 2022-06-14 | $5.58 | $5.74 | $5.30 | $5.45 | $5.45 | 224,639 |
| 2022-06-13 | $6.25 | $6.28 | $5.57 | $5.59 | $5.59 | 335,531 |
| 2022-06-10 | $6.77 | $6.77 | $6.38 | $6.68 | $6.68 | 186,706 |
| 2022-06-09 | $6.80 | $6.93 | $6.46 | $6.78 | $6.78 | 268,837 |
| 2022-06-08 | $6.79 | $7.14 | $6.76 | $6.77 | $6.77 | 332,473 |
| 2022-06-07 | $6.75 | $7.17 | $6.75 | $6.79 | $6.79 | 192,247 |
| 2022-06-06 | $7.06 | $7.42 | $6.70 | $6.79 | $6.79 | 283,346 |
| 2022-06-03 | $7.05 | $7.42 | $6.90 | $6.95 | $6.95 | 185,572 |
| 2022-06-02 | $6.75 | $7.19 | $6.61 | $7.05 | $7.05 | 241,389 |
| 2022-06-01 | $6.78 | $6.98 | $6.52 | $6.72 | $6.72 | 127,999 |
| 2022-05-31 | $7.36 | $7.36 | $6.73 | $6.75 | $6.75 | 204,535 |
| 2022-05-27 | $7.00 | $7.29 | $6.92 | $7.24 | $7.24 | 108,503 |
| 2022-05-26 | $6.68 | $7.14 | $6.59 | $7.00 | $7.00 | 158,880 |
| 2022-05-25 | $6.40 | $6.65 | $6.25 | $6.58 | $6.58 | 112,366 |
| 2022-05-24 | $6.62 | $6.62 | $6.14 | $6.42 | $6.42 | 179,642 |
| 2022-05-23 | $6.57 | $6.82 | $6.25 | $6.46 | $6.46 | 100,530 |
| 2022-05-20 | $7.27 | $7.27 | $6.32 | $6.60 | $6.60 | 163,078 |
| 2022-05-19 | $6.53 | $7.13 | $6.53 | $7.04 | $7.04 | 164,793 |
| 2022-05-18 | $6.71 | $6.99 | $6.60 | $6.72 | $6.72 | 157,204 |
| 2022-05-17 | $6.57 | $6.90 | $6.54 | $6.90 | $6.90 | 209,124 |
| 2022-05-16 | $6.55 | $6.64 | $6.25 | $6.49 | $6.49 | 177,298 |
| 2022-05-13 | $6.72 | $6.98 | $6.33 | $6.49 | $6.49 | 264,179 |
| 2022-05-12 | $6.50 | $7.09 | $6.25 | $6.45 | $6.45 | 298,969 |
| 2022-05-11 | $7.17 | $7.44 | $6.52 | $6.59 | $6.59 | 327,765 |
| 2022-05-10 | $7.61 | $8.04 | $6.56 | $7.06 | $7.06 | 430,823 |
| 2022-05-09 | $8.44 | $8.79 | $7.00 | $7.09 | $7.09 | 462,050 |
| 2022-05-06 | $8.98 | $8.98 | $8.21 | $8.80 | $8.80 | 228,574 |
| 2022-05-05 | $10.15 | $10.25 | $8.22 | $9.00 | $9.00 | 492,512 |
| 2022-05-04 | $9.08 | $10.00 | $8.90 | $9.98 | $9.98 | 726,778 |
| 2022-05-03 | $7.95 | $8.78 | $7.55 | $8.68 | $8.68 | 353,973 |
| 2022-05-02 | $7.35 | $7.98 | $7.10 | $7.98 | $7.98 | 403,054 |
| 2022-04-29 | $7.16 | $7.75 | $6.95 | $7.15 | $7.15 | 382,123 |
| 2022-04-28 | $6.85 | $7.33 | $6.11 | $7.08 | $7.08 | 538,337 |
| 2022-04-27 | $5.83 | $6.33 | $5.83 | $6.28 | $6.28 | 181,247 |
| 2022-04-26 | $6.73 | $6.73 | $5.56 | $5.78 | $5.78 | 634,536 |
| 2022-04-25 | $6.98 | $6.98 | $6.40 | $6.65 | $6.65 | 315,944 |
| 2022-04-22 | $7.18 | $7.36 | $6.50 | $6.83 | $6.83 | 341,077 |
| 2022-04-21 | $7.52 | $7.74 | $7.04 | $7.15 | $7.15 | 456,259 |
| 2022-04-20 | $7.99 | $8.04 | $6.91 | $6.93 | $6.93 | 350,170 |
| 2022-04-19 | $8.26 | $8.26 | $7.61 | $7.69 | $7.69 | 209,533 |
| 2022-04-18 | $8.75 | $8.91 | $7.52 | $7.80 | $7.80 | 494,897 |
| 2022-04-14 | $8.48 | $8.70 | $8.29 | $8.62 | $8.62 | 131,584 |
| 2022-04-13 | $8.47 | $8.56 | $8.21 | $8.37 | $8.37 | 112,572 |
| 2022-04-12 | $8.99 | $9.20 | $8.29 | $8.40 | $8.40 | 153,124 |
| 2022-04-11 | $9.06 | $9.23 | $8.33 | $8.69 | $8.69 | 173,632 |
| 2022-04-08 | $9.20 | $9.84 | $8.75 | $9.00 | $9.00 | 348,691 |
| 2022-04-07 | $8.40 | $9.54 | $8.17 | $9.23 | $9.23 | 315,959 |
| 2022-04-06 | $8.00 | $9.11 | $7.80 | $8.33 | $8.33 | 305,839 |
| 2022-04-05 | $8.34 | $8.60 | $7.83 | $7.96 | $7.96 | 241,088 |
| 2022-04-04 | $7.25 | $8.64 | $7.25 | $8.25 | $8.25 | 391,735 |
| 2022-04-01 | $7.02 | $7.34 | $6.91 | $7.01 | $7.01 | 420,378 |
| 2022-03-31 | $7.73 | $8.41 | $7.56 | $7.89 | $7.89 | 185,937 |
| 2022-03-30 | $8.21 | $8.23 | $7.47 | $7.59 | $7.59 | 132,611 |
| 2022-03-29 | $8.17 | $8.34 | $8.01 | $8.07 | $8.07 | 141,076 |
| 2022-03-28 | $7.90 | $8.09 | $7.43 | $7.95 | $7.95 | 139,986 |
| 2022-03-25 | $8.07 | $8.28 | $7.50 | $7.64 | $7.64 | 183,904 |
| 2022-03-24 | $7.10 | $8.30 | $6.88 | $7.95 | $7.95 | 445,802 |
| 2022-03-23 | $7.08 | $7.15 | $6.70 | $6.70 | $6.70 | 151,412 |
| 2022-03-22 | $7.59 | $7.68 | $6.82 | $7.07 | $7.07 | 242,534 |
| 2022-03-21 | $7.30 | $7.50 | $7.17 | $7.42 | $7.42 | 54,351 |
| 2022-03-18 | $6.79 | $7.42 | $6.68 | $7.38 | $7.38 | 120,390 |
| 2022-03-17 | $6.10 | $6.99 | $6.10 | $6.94 | $6.94 | 111,803 |
| 2022-03-16 | $6.16 | $6.24 | $5.80 | $6.04 | $6.04 | 111,834 |
| 2022-03-15 | $6.32 | $6.59 | $5.81 | $5.98 | $5.98 | 147,094 |
| 2022-03-14 | $7.00 | $7.00 | $6.30 | $6.31 | $6.31 | 121,015 |
| 2022-03-11 | $7.36 | $7.37 | $6.96 | $7.00 | $7.00 | 58,888 |
| 2022-03-10 | $7.18 | $7.44 | $7.02 | $7.38 | $7.38 | 59,110 |
| 2022-03-09 | $7.18 | $7.53 | $7.05 | $7.40 | $7.40 | 72,858 |
| 2022-03-08 | $6.82 | $7.57 | $6.65 | $7.16 | $7.16 | 137,217 |
| 2022-03-07 | $6.72 | $6.92 | $6.62 | $6.72 | $6.72 | 78,890 |
| 2022-03-04 | $6.90 | $7.06 | $6.61 | $6.68 | $6.68 | 57,416 |
| 2022-03-03 | $7.03 | $7.20 | $6.78 | $7.00 | $7.00 | 88,692 |
| 2022-03-02 | $7.23 | $7.23 | $6.91 | $6.97 | $6.97 | 80,020 |
| 2022-03-01 | $7.37 | $7.42 | $7.03 | $7.16 | $7.16 | 50,280 |
| 2022-02-28 | $7.16 | $7.42 | $6.85 | $7.42 | $7.42 | 122,218 |
| 2022-02-25 | $6.88 | $6.99 | $6.80 | $6.92 | $6.92 | 37,458 |
| 2022-02-24 | $6.64 | $7.17 | $6.41 | $6.92 | $6.92 | 178,794 |
| 2022-02-23 | $7.45 | $7.49 | $6.81 | $7.00 | $7.00 | 103,373 |
| 2022-02-22 | $7.14 | $7.37 | $6.89 | $7.27 | $7.27 | 240,782 |
| 2022-02-18 | $7.30 | $7.41 | $7.02 | $7.27 | $7.27 | 156,881 |
| 2022-02-17 | $7.35 | $7.45 | $7.13 | $7.39 | $7.39 | 97,500 |
| 2022-02-16 | $7.09 | $7.38 | $6.93 | $7.36 | $7.36 | 126,611 |
| 2022-02-15 | $6.80 | $7.50 | $6.80 | $7.15 | $7.15 | 110,274 |
| 2022-02-14 | $6.72 | $6.90 | $6.57 | $6.65 | $6.65 | 120,991 |
| 2022-02-11 | $6.78 | $6.88 | $6.45 | $6.76 | $6.76 | 160,908 |
| 2022-02-10 | $6.70 | $7.11 | $6.55 | $6.77 | $6.77 | 156,813 |
| 2022-02-09 | $6.74 | $7.23 | $6.62 | $6.90 | $6.90 | 210,532 |
| 2022-02-08 | $6.42 | $6.72 | $6.34 | $6.48 | $6.48 | 69,234 |
| 2022-02-07 | $6.61 | $6.79 | $6.29 | $6.50 | $6.50 | 137,246 |
| 2022-02-04 | $6.35 | $6.81 | $6.30 | $6.60 | $6.60 | 87,964 |
| 2022-02-03 | $6.60 | $6.70 | $6.12 | $6.35 | $6.35 | 104,221 |
| 2022-02-02 | $6.99 | $7.14 | $6.67 | $6.80 | $6.80 | 122,969 |
| 2022-02-01 | $6.80 | $7.38 | $6.70 | $6.86 | $6.86 | 162,348 |
| 2022-01-31 | $6.10 | $6.81 | $6.10 | $6.66 | $6.66 | 184,437 |
| 2022-01-28 | $5.99 | $6.50 | $5.68 | $6.13 | $6.13 | 271,600 |
| 2022-01-27 | $6.78 | $6.78 | $6.03 | $6.11 | $6.11 | 207,693 |
| 2022-01-26 | $7.14 | $7.29 | $6.61 | $6.70 | $6.70 | 168,400 |
| 2022-01-25 | $6.97 | $7.08 | $6.58 | $6.87 | $6.87 | 174,337 |
| 2022-01-24 | $6.93 | $7.09 | $6.05 | $7.08 | $7.08 | 389,488 |
| 2022-01-21 | $7.50 | $7.65 | $7.16 | $7.22 | $7.22 | 261,235 |
| 2022-01-20 | $8.07 | $8.45 | $7.61 | $7.68 | $7.68 | 206,048 |
| 2022-01-19 | $8.36 | $8.84 | $8.01 | $8.04 | $8.04 | 135,135 |
| 2022-01-18 | $9.19 | $9.19 | $8.31 | $8.34 | $8.34 | 270,647 |
| 2022-01-14 | $9.51 | $9.94 | $9.29 | $9.29 | $9.29 | 127,417 |
| 2022-01-13 | $9.65 | $10.48 | $9.60 | $9.66 | $9.66 | 205,569 |
| 2022-01-12 | $10.21 | $10.46 | $9.65 | $9.68 | $9.68 | 131,340 |
| 2022-01-11 | $10.19 | $10.41 | $10.06 | $10.15 | $10.15 | 81,286 |
| 2022-01-10 | $10.00 | $10.29 | $9.64 | $10.22 | $10.22 | 207,352 |
| 2022-01-07 | $11.10 | $11.28 | $10.26 | $10.30 | $10.30 | 135,248 |
| 2022-01-06 | $11.59 | $11.99 | $10.82 | $11.04 | $11.04 | 131,379 |
| 2022-01-05 | $12.80 | $12.86 | $11.52 | $11.63 | $11.63 | 284,130 |
| 2022-01-04 | $13.60 | $13.88 | $12.71 | $12.86 | $12.86 | 123,344 |
| 2022-01-03 | $13.50 | $13.85 | $13.36 | $13.60 | $13.60 | 127,952 |
| 2021-12-31 | $13.26 | $13.69 | $13.14 | $13.32 | $13.32 | 69,322 |
| 2021-12-30 | $12.79 | $13.50 | $12.78 | $13.27 | $13.27 | 132,677 |
| 2021-12-29 | $13.10 | $13.19 | $12.70 | $12.94 | $12.94 | 102,120 |
| 2021-12-28 | $13.43 | $13.56 | $13.02 | $13.26 | $13.26 | 84,222 |
| 2021-12-27 | $13.84 | $14.04 | $13.13 | $13.48 | $13.48 | 96,391 |
| 2021-12-23 | $13.51 | $14.38 | $13.51 | $13.90 | $13.90 | 146,464 |
| 2021-12-22 | $13.60 | $13.67 | $13.21 | $13.51 | $13.51 | 127,736 |
| 2021-12-21 | $13.20 | $13.87 | $13.10 | $13.47 | $13.47 | 128,340 |
| 2021-12-20 | $13.50 | $13.70 | $12.53 | $12.59 | $12.59 | 214,227 |
| 2021-12-17 | $14.58 | $14.74 | $13.80 | $13.81 | $13.81 | 370,462 |
| 2021-12-16 | $15.26 | $15.65 | $14.40 | $14.66 | $14.66 | 105,017 |
| 2021-12-15 | $14.40 | $15.49 | $14.02 | $15.01 | $15.01 | 140,019 |
| 2021-12-14 | $14.83 | $15.21 | $14.01 | $14.42 | $14.42 | 125,235 |
| 2021-12-13 | $14.27 | $15.66 | $14.24 | $15.15 | $15.15 | 239,681 |
| 2021-12-10 | $14.97 | $15.37 | $14.10 | $14.22 | $14.22 | 62,526 |
| 2021-12-09 | $15.30 | $15.78 | $14.54 | $14.89 | $14.89 | 131,070 |
| 2021-12-08 | $15.15 | $15.62 | $14.88 | $15.04 | $15.04 | 58,305 |
| 2021-12-07 | $14.39 | $15.10 | $14.39 | $15.04 | $15.04 | 86,242 |
| 2021-12-06 | $14.43 | $14.43 | $13.50 | $14.39 | $14.39 | 267,006 |
| 2021-12-03 | $14.46 | $15.07 | $14.10 | $14.33 | $14.33 | 230,965 |
| 2021-12-02 | $14.46 | $14.99 | $14.32 | $14.45 | $14.45 | 107,121 |
| 2021-12-01 | $15.93 | $16.30 | $14.36 | $14.53 | $14.53 | 190,170 |
| 2021-11-30 | $15.62 | $15.82 | $14.67 | $15.79 | $15.79 | 107,463 |
| 2021-11-29 | $15.40 | $16.10 | $15.09 | $15.92 | $15.92 | 146,821 |
| 2021-11-26 | $15.00 | $15.49 | $14.05 | $15.30 | $15.30 | 109,343 |
| 2021-11-24 | $14.86 | $15.69 | $14.59 | $15.54 | $15.54 | 90,514 |
| 2021-11-23 | $16.62 | $16.69 | $14.50 | $14.96 | $14.96 | 396,728 |
| 2021-11-22 | $16.07 | $17.10 | $16.07 | $16.84 | $16.84 | 382,033 |
| 2021-11-19 | $14.90 | $15.89 | $14.90 | $15.76 | $15.76 | 162,727 |
| 2021-11-18 | $15.70 | $15.93 | $14.64 | $14.94 | $14.94 | 205,046 |
| 2021-11-17 | $16.13 | $16.41 | $15.28 | $15.51 | $15.51 | 241,817 |
| 2021-11-16 | $15.61 | $16.97 | $15.22 | $16.10 | $16.10 | 338,507 |
| 2021-11-15 | $16.33 | $16.37 | $15.39 | $15.70 | $15.70 | 187,734 |
| 2021-11-12 | $15.89 | $16.70 | $15.40 | $16.26 | $16.26 | 241,645 |
| 2021-11-11 | $14.01 | $16.41 | $14.00 | $15.65 | $15.65 | 436,144 |
| 2021-11-10 | $16.35 | $16.63 | $14.36 | $14.63 | $14.63 | 379,283 |
| 2021-11-09 | $17.30 | $17.30 | $14.32 | $15.98 | $15.98 | 700,216 |
| 2021-11-08 | $15.65 | $17.02 | $15.61 | $16.76 | $16.76 | 820,068 |
| 2021-11-05 | $14.70 | $14.89 | $14.32 | $14.76 | $14.76 | 293,819 |
| 2021-11-04 | $14.31 | $14.90 | $14.02 | $14.19 | $14.19 | 939,383 |
| 2021-11-03 | $12.73 | $12.80 | $12.41 | $12.46 | $12.46 | 165,743 |
| 2021-11-02 | $12.26 | $12.73 | $11.95 | $12.73 | $12.73 | 96,256 |
| 2021-11-01 | $12.33 | $12.49 | $12.08 | $12.28 | $12.28 | 86,220 |
| 2021-10-29 | $12.18 | $12.22 | $11.96 | $12.19 | $12.19 | 64,993 |
| 2021-10-28 | $11.95 | $12.21 | $11.81 | $12.17 | $12.17 | 95,556 |
| 2021-10-27 | $11.86 | $12.26 | $11.78 | $11.94 | $11.94 | 45,882 |
| 2021-10-26 | $12.16 | $12.59 | $11.78 | $11.89 | $11.89 | 100,830 |
| 2021-10-25 | $11.70 | $11.96 | $11.52 | $11.83 | $11.83 | 95,838 |
| 2021-10-22 | $11.80 | $11.83 | $11.15 | $11.74 | $11.74 | 102,255 |
| 2021-10-21 | $12.10 | $12.20 | $11.70 | $11.74 | $11.74 | 89,392 |
| 2021-10-20 | $12.33 | $12.35 | $11.91 | $12.18 | $12.18 | 84,915 |
| 2021-10-19 | $12.25 | $12.32 | $12.09 | $12.31 | $12.31 | 64,975 |
| 2021-10-18 | $11.90 | $12.30 | $11.81 | $12.07 | $12.07 | 57,994 |
| 2021-10-15 | $12.20 | $12.20 | $11.65 | $12.00 | $12.00 | 95,929 |
| 2021-10-14 | $12.27 | $12.27 | $11.90 | $12.17 | $12.17 | 48,631 |
| 2021-10-13 | $12.19 | $12.31 | $11.85 | $12.11 | $12.11 | 63,640 |
| 2021-10-12 | $12.33 | $12.42 | $12.00 | $12.28 | $12.28 | 76,260 |
| 2021-10-11 | $12.15 | $12.54 | $12.02 | $12.33 | $12.33 | 78,629 |
| 2021-10-08 | $12.85 | $12.85 | $12.13 | $12.26 | $12.26 | 134,662 |
| 2021-10-07 | $12.07 | $12.47 | $11.88 | $12.13 | $12.13 | 129,039 |
| 2021-10-06 | $11.15 | $12.30 | $11.00 | $11.83 | $11.83 | 239,423 |
| 2021-10-05 | $11.00 | $11.19 | $10.53 | $11.15 | $11.15 | 180,325 |
| 2021-10-04 | $11.06 | $11.34 | $10.75 | $10.97 | $10.97 | 84,370 |
| 2021-10-01 | $10.90 | $11.55 | $10.87 | $11.29 | $11.29 | 84,255 |
| 2021-09-30 | $11.03 | $11.20 | $10.64 | $10.80 | $10.80 | 93,592 |
| 2021-09-29 | $11.47 | $11.74 | $11.05 | $11.06 | $11.06 | 80,256 |
| 2021-09-28 | $11.60 | $12.08 | $11.34 | $11.38 | $11.38 | 109,481 |
| 2021-09-27 | $12.11 | $12.26 | $11.60 | $11.68 | $11.68 | 62,201 |
| 2021-09-24 | $11.79 | $12.20 | $11.79 | $12.11 | $12.11 | 52,253 |
| 2021-09-23 | $11.57 | $12.16 | $11.57 | $11.94 | $11.94 | 106,130 |
| 2021-09-22 | $12.12 | $12.32 | $11.38 | $11.44 | $11.44 | 93,277 |
| 2021-09-21 | $12.00 | $12.40 | $11.57 | $12.02 | $12.02 | 152,531 |
| 2021-09-20 | $12.10 | $12.40 | $11.27 | $11.88 | $11.88 | 142,822 |
| 2021-09-17 | $12.72 | $12.98 | $12.15 | $12.48 | $12.48 | 172,677 |
| 2021-09-16 | $13.25 | $13.25 | $12.41 | $12.63 | $12.63 | 175,231 |
| 2021-09-15 | $13.63 | $13.68 | $13.06 | $13.25 | $13.25 | 255,579 |
| 2021-09-14 | $13.32 | $13.75 | $13.03 | $13.75 | $13.75 | 279,490 |
| 2021-09-13 | $12.37 | $13.38 | $12.00 | $13.28 | $13.28 | 243,614 |
| 2021-09-10 | $11.98 | $12.50 | $11.83 | $12.37 | $12.37 | 156,184 |
| 2021-09-09 | $12.18 | $12.28 | $11.61 | $11.98 | $11.98 | 225,477 |
| 2021-09-08 | $12.23 | $12.50 | $11.91 | $12.32 | $12.32 | 144,300 |
| 2021-09-07 | $12.03 | $12.60 | $11.70 | $12.39 | $12.39 | 183,665 |
| 2021-09-03 | $11.51 | $12.30 | $11.50 | $12.03 | $12.03 | 221,922 |
| 2021-09-02 | $10.74 | $11.78 | $10.70 | $11.53 | $11.53 | 228,999 |
| 2021-09-01 | $10.21 | $10.95 | $10.00 | $10.71 | $10.71 | 304,767 |
| 2021-08-31 | $9.92 | $10.26 | $9.81 | $10.16 | $10.16 | 112,468 |
| 2021-08-30 | $10.00 | $10.09 | $9.85 | $9.97 | $9.97 | 60,013 |
| 2021-08-27 | $10.04 | $10.36 | $9.93 | $9.97 | $9.97 | 141,882 |
| 2021-08-26 | $10.00 | $10.30 | $9.90 | $10.08 | $10.08 | 198,590 |
| 2021-08-25 | $10.21 | $10.40 | $9.88 | $9.98 | $9.98 | 141,642 |
| 2021-08-24 | $10.03 | $10.35 | $10.00 | $10.18 | $10.18 | 145,455 |
| 2021-08-23 | $10.13 | $10.16 | $9.88 | $9.95 | $9.95 | 218,144 |
| 2021-08-20 | $10.52 | $10.60 | $9.91 | $9.97 | $9.97 | 219,646 |
| 2021-08-19 | $10.29 | $10.75 | $10.21 | $10.41 | $10.41 | 196,437 |
| 2021-08-18 | $10.70 | $11.42 | $10.40 | $10.44 | $10.44 | 188,546 |
| 2021-08-17 | $10.07 | $10.71 | $10.01 | $10.52 | $10.52 | 172,853 |
| 2021-08-16 | $11.17 | $11.26 | $10.02 | $10.35 | $10.35 | 242,681 |
| 2021-08-13 | $11.61 | $12.26 | $11.04 | $11.11 | $11.11 | 358,365 |
| 2021-08-12 | $13.21 | $13.21 | $12.84 | $13.02 | $13.02 | 152,825 |
| 2021-08-11 | $13.00 | $13.21 | $12.57 | $13.12 | $13.12 | 237,332 |
| 2021-08-10 | $12.50 | $13.15 | $12.33 | $13.07 | $13.07 | 198,045 |
| 2021-08-09 | $13.10 | $13.10 | $12.24 | $12.47 | $12.47 | 174,663 |
| 2021-08-06 | $13.00 | $13.00 | $12.02 | $12.09 | $12.09 | 216,278 |
| 2021-08-05 | $11.63 | $11.97 | $11.34 | $11.72 | $11.72 | 176,406 |
| 2021-08-04 | $10.97 | $11.61 | $10.80 | $11.53 | $11.53 | 165,965 |
| 2021-08-03 | $11.35 | $11.45 | $10.85 | $11.33 | $11.33 | 144,004 |
| 2021-08-02 | $11.90 | $11.90 | $11.30 | $11.32 | $11.32 | 260,762 |
| 2021-07-30 | $11.60 | $11.91 | $11.26 | $11.65 | $11.65 | 252,198 |
| 2021-07-29 | $12.18 | $12.31 | $11.61 | $11.76 | $11.76 | 224,643 |
| 2021-07-28 | $12.30 | $12.34 | $11.57 | $11.87 | $11.87 | 272,941 |
| 2021-07-27 | $11.72 | $12.47 | $11.26 | $12.28 | $12.28 | 176,005 |
| 2021-07-26 | $11.99 | $11.99 | $11.31 | $11.77 | $11.77 | 180,729 |
| 2021-07-23 | $11.76 | $12.14 | $11.44 | $11.98 | $11.98 | 103,831 |
| 2021-07-22 | $12.00 | $12.09 | $11.46 | $11.75 | $11.75 | 186,096 |
| 2021-07-21 | $12.10 | $13.10 | $11.92 | $12.05 | $12.05 | 438,519 |
| 2021-07-20 | $10.51 | $12.10 | $10.51 | $12.10 | $12.10 | 288,015 |
| 2021-07-19 | $9.50 | $10.70 | $9.31 | $10.57 | $10.57 | 278,590 |
| 2021-07-16 | $10.99 | $10.99 | $9.77 | $9.87 | $9.87 | 440,187 |
| 2021-07-15 | $11.21 | $11.35 | $10.62 | $10.89 | $10.89 | 228,397 |
| 2021-07-14 | $12.58 | $12.65 | $11.07 | $11.27 | $11.27 | 255,150 |
| 2021-07-13 | $13.43 | $13.43 | $12.33 | $12.33 | $12.33 | 206,412 |
| 2021-07-12 | $12.95 | $13.50 | $12.72 | $13.45 | $13.45 | 146,878 |
| 2021-07-09 | $12.75 | $13.06 | $12.58 | $12.89 | $12.89 | 111,442 |
| 2021-07-08 | $12.68 | $12.68 | $12.10 | $12.54 | $12.54 | 207,722 |
| 2021-07-07 | $13.31 | $13.49 | $12.83 | $12.95 | $12.95 | 170,619 |
| 2021-07-06 | $13.61 | $13.61 | $12.93 | $13.06 | $13.06 | 120,404 |
| 2021-07-02 | $13.86 | $13.93 | $13.24 | $13.55 | $13.55 | 126,669 |
| 2021-07-01 | $14.04 | $14.07 | $13.36 | $13.75 | $13.75 | 167,795 |
| 2021-06-30 | $13.95 | $14.18 | $13.71 | $13.82 | $13.82 | 142,610 |
| 2021-06-29 | $14.23 | $14.29 | $13.53 | $13.82 | $13.82 | 217,287 |
| 2021-06-28 | $13.22 | $14.15 | $13.01 | $14.12 | $14.12 | 355,668 |
| 2021-06-25 | $13.43 | $13.50 | $12.65 | $12.97 | $12.97 | 238,569 |
| 2021-06-24 | $12.92 | $13.78 | $12.83 | $13.13 | $13.13 | 311,653 |
| 2021-06-23 | $13.10 | $13.12 | $12.82 | $12.95 | $12.95 | 105,567 |
| 2021-06-22 | $13.56 | $13.70 | $12.56 | $13.08 | $13.08 | 303,662 |
| 2021-06-21 | $12.38 | $13.60 | $11.94 | $13.57 | $13.57 | 314,561 |
| 2021-06-18 | $12.51 | $13.14 | $12.15 | $12.28 | $12.28 | 674,105 |
| 2021-06-17 | $12.69 | $13.23 | $12.51 | $12.98 | $12.98 | 324,707 |
| 2021-06-16 | $12.26 | $13.17 | $12.02 | $12.81 | $12.81 | 366,667 |
| 2021-06-15 | $13.12 | $13.27 | $12.08 | $12.26 | $12.26 | 241,984 |
| 2021-06-14 | $12.50 | $13.17 | $12.40 | $13.16 | $13.16 | 344,423 |
| 2021-06-11 | $12.32 | $12.61 | $12.06 | $12.40 | $12.40 | 180,349 |
| 2021-06-10 | $12.05 | $12.57 | $11.83 | $12.38 | $12.38 | 160,748 |
| 2021-06-09 | $12.74 | $12.79 | $12.04 | $12.15 | $12.15 | 225,737 |
| 2021-06-08 | $12.29 | $12.80 | $12.24 | $12.61 | $12.61 | 332,485 |
| 2021-06-07 | $11.58 | $12.25 | $11.50 | $12.20 | $12.20 | 208,863 |
| 2021-06-04 | $11.89 | $11.89 | $11.17 | $11.50 | $11.50 | 233,311 |
| 2021-06-03 | $11.08 | $11.97 | $10.82 | $11.87 | $11.87 | 319,486 |
| 2021-06-02 | $10.35 | $11.38 | $10.32 | $11.31 | $11.31 | 318,253 |
| 2021-06-01 | $10.47 | $10.50 | $10.05 | $10.29 | $10.29 | 120,432 |
| 2021-05-28 | $10.60 | $10.94 | $10.05 | $10.13 | $10.13 | 227,260 |
| 2021-05-27 | $10.42 | $10.80 | $10.30 | $10.60 | $10.60 | 163,329 |
| 2021-05-26 | $9.90 | $10.39 | $9.83 | $10.30 | $10.30 | 175,006 |
| 2021-05-25 | $10.50 | $10.69 | $9.76 | $9.78 | $9.78 | 486,199 |
| 2021-05-24 | $10.82 | $11.10 | $10.36 | $10.39 | $10.39 | 241,952 |
| 2021-05-21 | $11.18 | $11.55 | $10.65 | $10.73 | $10.73 | 554,163 |
| 2021-05-20 | $11.70 | $11.88 | $11.01 | $11.17 | $11.17 | 360,854 |
| 2021-05-19 | $11.81 | $12.08 | $11.00 | $11.18 | $11.18 | 935,025 |
| 2021-05-18 | $10.45 | $12.79 | $10.25 | $12.63 | $12.63 | 3,591,548 |
| 2021-05-17 | $8.77 | $13.35 | $8.70 | $10.80 | $10.80 | 16,870,902 |
| 2021-05-14 | $7.93 | $8.55 | $7.43 | $8.25 | $8.25 | 322,208 |
| 2021-05-13 | $7.96 | $8.28 | $7.01 | $7.37 | $7.37 | 536,851 |
| 2021-05-12 | $8.55 | $8.98 | $7.58 | $7.71 | $7.71 | 445,504 |
| 2021-05-11 | $8.72 | $9.79 | $8.55 | $8.67 | $8.67 | 362,484 |
| 2021-05-10 | $10.02 | $10.12 | $9.00 | $9.17 | $9.17 | 258,647 |
| 2021-05-07 | $10.01 | $10.49 | $9.73 | $10.03 | $10.03 | 187,282 |
| 2021-05-06 | $9.89 | $10.41 | $9.51 | $9.93 | $9.93 | 269,946 |
| 2021-05-05 | $11.14 | $11.27 | $9.78 | $9.98 | $9.98 | 339,184 |
| 2021-05-04 | $11.12 | $11.34 | $10.01 | $10.71 | $10.71 | 388,367 |
| 2021-05-03 | $11.68 | $11.90 | $11.06 | $11.17 | $11.17 | 136,500 |
| 2021-04-30 | $12.20 | $12.40 | $11.30 | $11.65 | $11.65 | 482,426 |
| 2021-04-29 | $12.62 | $13.24 | $11.89 | $12.25 | $12.25 | 594,231 |
| 2021-04-28 | $11.44 | $12.65 | $11.35 | $12.15 | $12.15 | 489,044 |
| 2021-04-27 | $10.55 | $11.35 | $10.32 | $11.32 | $11.32 | 365,401 |
| 2021-04-26 | $10.56 | $10.88 | $10.17 | $10.61 | $10.61 | 298,469 |
| 2021-04-23 | $9.78 | $10.38 | $9.42 | $10.27 | $10.27 | 235,632 |
| 2021-04-22 | $9.32 | $9.92 | $9.12 | $9.79 | $9.79 | 371,683 |
| 2021-04-21 | $8.40 | $9.25 | $8.07 | $9.16 | $9.16 | 363,542 |
| 2021-04-20 | $8.89 | $9.00 | $8.01 | $8.55 | $8.55 | 340,022 |
| 2021-04-19 | $9.40 | $9.40 | $8.24 | $9.06 | $9.06 | 633,060 |
| 2021-04-16 | $9.52 | $9.73 | $8.86 | $9.10 | $9.10 | 209,368 |
| 2021-04-15 | $9.74 | $9.74 | $9.10 | $9.52 | $9.52 | 145,774 |
| 2021-04-14 | $9.41 | $9.96 | $9.05 | $9.49 | $9.49 | 387,435 |
| 2021-04-13 | $10.29 | $10.29 | $9.20 | $9.28 | $9.28 | 558,334 |
| 2021-04-12 | $11.00 | $11.10 | $10.02 | $10.13 | $10.13 | 387,520 |
| 2021-04-09 | $11.67 | $11.75 | $10.76 | $10.95 | $10.95 | 377,845 |
| 2021-04-08 | $12.19 | $12.44 | $11.20 | $11.63 | $11.63 | 407,201 |
| 2021-04-07 | $13.18 | $13.47 | $11.86 | $11.87 | $11.87 | 484,532 |
| 2021-04-06 | $14.99 | $14.99 | $13.26 | $13.45 | $13.45 | 396,722 |
| 2021-04-05 | $13.66 | $14.51 | $13.30 | $13.93 | $13.93 | 513,498 |
| 2021-04-01 | $10.77 | $12.94 | $10.56 | $12.86 | $12.86 | 664,604 |
| 2021-03-31 | $10.36 | $10.68 | $10.03 | $10.10 | $10.10 | 407,549 |
| 2021-03-30 | $10.40 | $10.65 | $9.91 | $10.02 | $10.02 | 265,669 |
| 2021-03-29 | $11.27 | $11.48 | $10.20 | $10.20 | $10.20 | 230,436 |
| 2021-03-26 | $11.26 | $12.38 | $10.80 | $10.95 | $10.95 | 469,085 |
| 2021-03-25 | $11.61 | $11.77 | $10.20 | $10.71 | $10.71 | 836,937 |
| 2021-03-24 | $13.80 | $14.75 | $12.12 | $12.56 | $12.56 | 203,634 |
| 2021-03-23 | $15.10 | $16.65 | $12.75 | $13.70 | $13.70 | 167,346 |
| 2021-03-22 | $14.88 | $15.52 | $14.65 | $15.52 | $15.52 | 118,400 |
Nuvve Holding Corp (NVVE) News Headlines
.jpg)
Recent Nuvve Holding Corp (NVVE) News
Similar Companies to Nuvve Holding Corp (NVVE) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |