RAYTECH CORP (RAY) Exchange: NYSE
Data as of Aug. 22, 2025
$2.62 ($0.00) 0.00%
RAYTECH CORP - Daily Information
Click for more stock information on RAYTECH CORP.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $2.58 |
| Previous Close | $2.62 |
| High | $2.69 |
| Low | $2.51 |
| Adjusted Open | $2.58 |
| Previous Adjusted Close | $2.62 |
| Adjusted High | $2.69 |
| Adjusted Low | $2.51 |
Invest in RAYTECH CORP (RAY)
Historical Stock Data for RAYTECH CORP (RAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $2.58 | $2.69 | $2.51 | $2.62 | $2.62 | 2,399,446 |
| 2025-07-24 | $2.59 | $2.62 | $2.50 | $2.62 | $2.62 | 4,503,316 |
| 2025-07-23 | $2.55 | $2.60 | $2.44 | $2.60 | $2.60 | 2,557,700 |
| 2025-07-22 | $2.54 | $2.68 | $2.46 | $2.51 | $2.51 | 735,488 |
| 2025-07-21 | $2.33 | $2.59 | $2.28 | $2.58 | $2.58 | 1,421,284 |
| 2025-07-18 | $2.59 | $2.72 | $2.11 | $2.33 | $2.33 | 2,658,949 |
| 2025-07-17 | $2.35 | $2.55 | $2.30 | $2.53 | $2.53 | 1,733,624 |
| 2025-07-16 | $2.22 | $2.44 | $2.08 | $2.43 | $2.43 | 3,894,055 |
| 2025-07-15 | $2.01 | $2.25 | $2.01 | $2.17 | $2.17 | 2,188,215 |
| 2025-07-14 | $1.94 | $2.00 | $1.79 | $1.94 | $1.94 | 1,381,425 |
| 2025-07-11 | $1.77 | $1.97 | $1.71 | $1.89 | $1.89 | 2,455,265 |
| 2025-07-10 | $1.46 | $1.78 | $1.45 | $1.76 | $1.76 | 2,454,925 |
| 2025-07-09 | $1.39 | $1.47 | $1.39 | $1.45 | $1.45 | 772,350 |
| 2025-07-08 | $1.37 | $1.39 | $1.33 | $1.37 | $1.37 | 1,018,245 |
| 2025-07-07 | $1.35 | $1.39 | $1.31 | $1.33 | $1.33 | 2,212,844 |
| 2025-07-03 | $1.28 | $1.37 | $1.28 | $1.37 | $1.37 | 786,961 |
| 2025-07-02 | $1.21 | $1.29 | $1.18 | $1.28 | $1.28 | 689,036 |
| 2025-07-01 | $1.17 | $1.25 | $1.11 | $1.21 | $1.21 | 320,209 |
| 2025-06-30 | $1.05 | $1.20 | $1.05 | $1.17 | $1.17 | 268,179 |
| 2025-06-27 | $1.08 | $1.12 | $1.02 | $1.05 | $1.05 | 366,829 |
| 2025-06-26 | $1.12 | $1.15 | $1.06 | $1.08 | $1.08 | 226,692 |
| 2025-06-25 | $1.16 | $1.19 | $1.12 | $1.16 | $1.16 | 172,911 |
| 2025-06-24 | $1.18 | $1.20 | $1.14 | $1.18 | $1.18 | 136,919 |
| 2025-06-23 | $1.22 | $1.23 | $1.14 | $1.18 | $1.18 | 112,742 |
| 2025-06-20 | $1.17 | $1.33 | $1.16 | $1.23 | $1.23 | 292,863 |
| 2025-06-18 | $1.20 | $1.27 | $1.16 | $1.20 | $1.20 | 240,060 |
| 2025-06-17 | $1.20 | $1.27 | $1.18 | $1.19 | $1.19 | 151,453 |
| 2025-06-16 | $1.11 | $1.21 | $1.10 | $1.21 | $1.21 | 232,189 |
| 2025-06-13 | $1.20 | $1.24 | $1.10 | $1.13 | $1.13 | 496,154 |
| 2025-06-12 | $1.27 | $1.31 | $1.22 | $1.24 | $1.24 | 178,663 |
| 2025-06-11 | $1.23 | $1.32 | $1.18 | $1.28 | $1.28 | 291,479 |
| 2025-06-10 | $1.25 | $1.26 | $1.17 | $1.23 | $1.23 | 267,635 |
| 2025-06-09 | $1.30 | $1.31 | $1.16 | $1.20 | $1.20 | 405,565 |
| 2025-06-06 | $1.11 | $1.27 | $1.10 | $1.26 | $1.26 | 500,966 |
| 2025-06-05 | $1.17 | $1.30 | $1.10 | $1.16 | $1.16 | 931,464 |
| 2025-06-04 | $1.62 | $1.65 | $1.04 | $1.17 | $1.17 | 2,312,163 |
| 2025-06-03 | $2.73 | $3.04 | $1.39 | $1.62 | $1.62 | 3,434,495 |
| 2025-06-02 | $2.53 | $3.25 | $2.15 | $2.89 | $2.89 | 2,121,002 |
| 2025-05-30 | $2.93 | $3.00 | $2.43 | $2.65 | $2.65 | 192,708 |
| 2025-05-29 | $2.74 | $3.08 | $2.63 | $2.92 | $2.92 | 360,451 |
| 2025-05-28 | $2.39 | $2.77 | $2.39 | $2.75 | $2.75 | 631,043 |
| 2025-05-27 | $2.26 | $2.52 | $1.98 | $2.39 | $2.39 | 2,320,042 |
| 2025-05-23 | $2.28 | $2.44 | $1.95 | $2.21 | $2.21 | 2,963,818 |
| 2025-05-22 | $1.83 | $2.36 | $1.83 | $2.32 | $2.32 | 6,100,880 |
| 2025-05-21 | $1.82 | $1.90 | $1.75 | $1.80 | $1.80 | 989,364 |
| 2025-05-20 | $1.80 | $1.85 | $1.70 | $1.81 | $1.81 | 2,750,239 |
| 2025-05-19 | $1.80 | $1.83 | $1.72 | $1.83 | $1.83 | 1,178,581 |
| 2025-05-16 | $1.66 | $1.71 | $1.57 | $1.67 | $1.67 | 369,111 |
| 2025-05-15 | $1.71 | $1.71 | $1.60 | $1.66 | $1.66 | 627,449 |
| 2025-05-14 | $1.78 | $1.84 | $1.58 | $1.71 | $1.71 | 1,102,176 |
| 2025-05-13 | $1.59 | $1.79 | $1.56 | $1.75 | $1.75 | 5,701,550 |
| 2025-05-12 | $1.22 | $1.58 | $1.16 | $1.46 | $1.46 | 8,168,467 |
| 2025-05-09 | $1.03 | $1.24 | $1.02 | $1.14 | $1.14 | 1,647,654 |
| 2025-05-08 | $1.00 | $1.08 | $0.91 | $1.05 | $1.05 | 121,412 |
| 2025-05-07 | $1.00 | $1.14 | $0.94 | $1.03 | $1.03 | 378,394 |
| 2025-05-06 | $1.44 | $1.55 | $0.89 | $0.99 | $0.99 | 1,307,574 |
| 2025-05-05 | $1.53 | $1.69 | $1.34 | $1.48 | $1.48 | 305,119 |
| 2025-05-02 | $2.12 | $2.14 | $1.40 | $1.61 | $1.61 | 809,212 |
| 2025-05-01 | $2.29 | $2.71 | $1.92 | $2.10 | $2.10 | 4,088,749 |
| 2025-04-30 | $2.35 | $2.44 | $1.99 | $2.31 | $2.31 | 1,151,065 |
| 2025-04-29 | $2.38 | $2.87 | $2.26 | $2.33 | $2.33 | 2,110,886 |
| 2025-04-28 | $2.45 | $2.58 | $2.15 | $2.40 | $2.40 | 2,603,035 |
| 2025-04-25 | $2.69 | $2.73 | $2.42 | $2.57 | $2.57 | 239,534 |
| 2025-04-24 | $2.88 | $2.88 | $2.63 | $2.73 | $2.73 | 192,305 |
| 2025-04-23 | $2.82 | $2.95 | $2.82 | $2.89 | $2.89 | 259,645 |
| 2025-04-22 | $2.69 | $2.96 | $2.65 | $2.86 | $2.86 | 3,335,589 |
| 2025-04-21 | $2.58 | $2.75 | $2.50 | $2.74 | $2.74 | 3,673,231 |
| 2025-04-17 | $2.63 | $2.65 | $2.31 | $2.55 | $2.55 | 1,463,358 |
| 2025-04-16 | $2.65 | $2.68 | $2.45 | $2.54 | $2.54 | 906,732 |
| 2025-04-15 | $2.53 | $2.80 | $2.40 | $2.62 | $2.62 | 1,696,268 |
| 2025-04-14 | $2.73 | $2.74 | $2.41 | $2.53 | $2.53 | 666,051 |
| 2025-04-11 | $2.44 | $2.65 | $2.31 | $2.62 | $2.62 | 4,117,031 |
| 2025-04-10 | $2.30 | $2.35 | $2.22 | $2.35 | $2.35 | 3,674,874 |
| 2025-04-09 | $2.04 | $2.24 | $2.01 | $2.21 | $2.21 | 3,661,060 |
| 2025-04-08 | $1.91 | $2.14 | $1.84 | $1.92 | $1.92 | 3,334,029 |
| 2025-04-07 | $1.80 | $1.88 | $1.60 | $1.78 | $1.78 | 993,746 |
| 2025-04-04 | $1.91 | $1.95 | $1.81 | $1.85 | $1.85 | 770,217 |
| 2025-04-03 | $1.83 | $2.10 | $1.83 | $1.97 | $1.97 | 609,851 |
| 2025-04-02 | $2.00 | $2.04 | $1.78 | $1.88 | $1.88 | 619,829 |
| 2025-04-01 | $1.89 | $2.14 | $1.77 | $2.01 | $2.01 | 1,701,882 |
| 2025-03-31 | $1.89 | $2.04 | $1.51 | $1.95 | $1.95 | 1,538,842 |
| 2025-03-28 | $1.98 | $2.44 | $1.90 | $2.04 | $2.04 | 4,616,954 |
| 2025-03-27 | $1.86 | $2.00 | $1.84 | $1.92 | $1.92 | 794,948 |
| 2025-03-26 | $1.85 | $2.35 | $1.80 | $1.94 | $1.94 | 4,126,352 |
| 2025-03-25 | $1.51 | $2.32 | $1.40 | $1.94 | $1.94 | 15,190,353 |
| 2025-03-24 | $1.20 | $1.94 | $1.19 | $1.30 | $1.30 | 6,456,842 |
| 2025-03-21 | $1.17 | $1.20 | $1.09 | $1.14 | $1.14 | 207,315 |
| 2025-03-20 | $1.13 | $1.13 | $1.07 | $1.07 | $1.07 | 50,289 |
| 2025-03-19 | $1.16 | $1.16 | $1.05 | $1.08 | $1.08 | 73,536 |
| 2025-03-18 | $1.19 | $1.26 | $1.14 | $1.16 | $1.16 | 55,006 |
| 2025-03-17 | $1.22 | $1.32 | $1.16 | $1.18 | $1.18 | 144,878 |
| 2025-03-14 | $1.28 | $1.38 | $1.13 | $1.22 | $1.22 | 555,429 |
| 2025-03-13 | $1.59 | $1.83 | $1.36 | $1.40 | $1.40 | 1,277,667 |
| 2025-03-12 | $1.51 | $1.85 | $1.50 | $1.58 | $1.58 | 4,357,791 |
| 2025-03-11 | $0.91 | $2.33 | $0.89 | $1.69 | $1.69 | 100,227,835 |
| 2025-03-10 | $0.87 | $0.91 | $0.87 | $0.87 | $0.87 | 2,663 |
| 2025-03-07 | $0.92 | $0.92 | $0.86 | $0.87 | $0.87 | 20,737 |
| 2025-03-06 | $0.92 | $0.94 | $0.92 | $0.94 | $0.94 | 7,143 |
| 2025-03-05 | $0.95 | $0.97 | $0.87 | $0.95 | $0.95 | 5,936 |
| 2025-03-04 | $0.90 | $1.04 | $0.86 | $0.96 | $0.96 | 7,433 |
| 2025-03-03 | $0.99 | $1.07 | $0.92 | $0.92 | $0.92 | 25,195 |
| 2025-02-28 | $1.02 | $1.07 | $0.97 | $1.04 | $1.04 | 6,583 |
| 2025-02-27 | $1.10 | $1.10 | $0.96 | $0.96 | $0.96 | 39,933 |
| 2025-02-26 | $1.14 | $1.17 | $1.05 | $1.09 | $1.09 | 12,964 |
| 2025-02-25 | $1.15 | $1.15 | $1.05 | $1.08 | $1.08 | 19,569 |
| 2025-02-24 | $1.19 | $1.20 | $1.11 | $1.16 | $1.16 | 16,017 |
| 2025-02-21 | $1.16 | $1.20 | $1.15 | $1.20 | $1.20 | 8,204 |
| 2025-02-20 | $1.26 | $1.26 | $1.15 | $1.20 | $1.20 | 20,040 |
| 2025-02-19 | $1.24 | $1.28 | $1.21 | $1.23 | $1.23 | 10,034 |
| 2025-02-18 | $1.28 | $1.29 | $1.19 | $1.26 | $1.26 | 18,645 |
| 2025-02-14 | $1.20 | $1.30 | $1.17 | $1.24 | $1.24 | 45,720 |
| 2025-02-13 | $1.16 | $1.18 | $1.14 | $1.17 | $1.17 | 5,489 |
| 2025-02-12 | $1.15 | $1.20 | $1.15 | $1.17 | $1.17 | 11,101 |
| 2025-02-11 | $1.14 | $1.19 | $1.14 | $1.15 | $1.15 | 14,839 |
| 2025-02-10 | $1.23 | $1.23 | $1.07 | $1.18 | $1.18 | 57,477 |
| 2025-02-07 | $1.20 | $1.26 | $1.20 | $1.23 | $1.23 | 13,096 |
| 2025-02-06 | $1.21 | $1.27 | $1.20 | $1.20 | $1.20 | 28,552 |
| 2025-02-05 | $1.11 | $1.26 | $1.11 | $1.25 | $1.25 | 27,362 |
| 2025-02-04 | $1.17 | $1.19 | $1.13 | $1.19 | $1.19 | 12,792 |
| 2025-02-03 | $1.21 | $1.21 | $1.10 | $1.19 | $1.19 | 26,768 |
| 2025-01-31 | $1.25 | $1.26 | $1.15 | $1.20 | $1.20 | 25,253 |
| 2025-01-30 | $1.14 | $1.29 | $1.14 | $1.26 | $1.26 | 13,774 |
| 2025-01-29 | $1.26 | $1.29 | $1.21 | $1.21 | $1.21 | 12,109 |
| 2025-01-28 | $1.17 | $1.31 | $1.17 | $1.28 | $1.28 | 18,549 |
| 2025-01-27 | $1.24 | $1.30 | $1.20 | $1.27 | $1.27 | 33,703 |
| 2025-01-24 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 10,363 |
| 2025-01-23 | $1.20 | $1.30 | $1.00 | $1.20 | $1.20 | 80,497 |
| 2025-01-22 | $1.24 | $1.30 | $1.24 | $1.25 | $1.25 | 48,130 |
| 2025-01-21 | $1.20 | $1.27 | $1.20 | $1.25 | $1.25 | 54,757 |
| 2025-01-17 | $1.28 | $1.28 | $1.16 | $1.20 | $1.20 | 30,652 |
| 2025-01-16 | $1.24 | $1.29 | $1.20 | $1.23 | $1.23 | 43,276 |
| 2025-01-15 | $1.28 | $1.32 | $1.20 | $1.27 | $1.27 | 55,670 |
| 2025-01-14 | $1.25 | $1.27 | $1.20 | $1.24 | $1.24 | 15,049 |
| 2025-01-13 | $1.38 | $1.38 | $1.16 | $1.21 | $1.21 | 127,835 |
| 2025-01-10 | $1.33 | $1.40 | $1.27 | $1.35 | $1.35 | 501,935 |
| 2025-01-08 | $1.32 | $1.42 | $1.25 | $1.33 | $1.33 | 64,884 |
| 2025-01-07 | $1.49 | $1.49 | $1.36 | $1.39 | $1.39 | 36,892 |
| 2025-01-06 | $1.37 | $1.49 | $1.36 | $1.45 | $1.45 | 77,845 |
| 2025-01-03 | $1.43 | $1.47 | $1.31 | $1.40 | $1.40 | 39,899 |
| 2025-01-02 | $1.30 | $1.47 | $1.30 | $1.36 | $1.36 | 55,154 |
| 2024-12-31 | $1.28 | $1.34 | $1.23 | $1.30 | $1.30 | 159,604 |
| 2024-12-30 | $1.37 | $1.46 | $1.20 | $1.38 | $1.38 | 227,278 |
| 2024-12-27 | $1.60 | $1.88 | $1.33 | $1.44 | $1.44 | 4,142,511 |
| 2024-12-26 | $1.14 | $2.26 | $1.14 | $1.58 | $1.58 | 1,731,865 |
| 2024-12-24 | $1.16 | $1.16 | $1.09 | $1.09 | $1.09 | 16,050 |
| 2024-12-23 | $1.16 | $1.24 | $1.11 | $1.13 | $1.13 | 21,157 |
| 2024-12-20 | $1.38 | $1.44 | $1.09 | $1.28 | $1.28 | 41,432 |
| 2024-12-19 | $1.40 | $1.40 | $1.20 | $1.36 | $1.36 | 22,863 |
| 2024-12-18 | $1.30 | $1.47 | $1.30 | $1.35 | $1.35 | 13,587 |
| 2024-12-17 | $1.45 | $1.59 | $1.34 | $1.35 | $1.35 | 19,851 |
| 2024-12-16 | $1.37 | $1.67 | $1.37 | $1.59 | $1.59 | 30,571 |
| 2024-12-13 | $1.50 | $1.69 | $1.50 | $1.67 | $1.67 | 25,780 |
| 2024-12-12 | $1.61 | $1.65 | $1.34 | $1.49 | $1.49 | 21,008 |
| 2024-12-11 | $1.58 | $1.65 | $1.57 | $1.61 | $1.61 | 25,936 |
| 2024-12-10 | $1.59 | $1.60 | $1.51 | $1.52 | $1.52 | 11,484 |
| 2024-12-09 | $1.48 | $1.68 | $1.40 | $1.54 | $1.54 | 49,835 |
| 2024-12-06 | $1.23 | $1.40 | $1.23 | $1.40 | $1.40 | 12,423 |
| 2024-12-05 | $1.41 | $1.41 | $1.21 | $1.30 | $1.30 | 26,200 |
| 2024-12-04 | $1.47 | $1.47 | $1.35 | $1.40 | $1.40 | 4,467 |
| 2024-12-03 | $1.42 | $1.48 | $1.38 | $1.40 | $1.40 | 15,300 |
| 2024-12-02 | $1.45 | $1.49 | $1.35 | $1.37 | $1.37 | 15,887 |
| 2024-11-29 | $1.35 | $1.45 | $1.35 | $1.41 | $1.41 | 8,999 |
| 2024-11-27 | $1.25 | $1.30 | $1.20 | $1.28 | $1.28 | 22,373 |
| 2024-11-26 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 14,661 |
| 2024-11-25 | $1.52 | $1.59 | $1.36 | $1.36 | $1.36 | 29,095 |
| 2024-11-22 | $1.52 | $1.59 | $1.16 | $1.49 | $1.49 | 31,738 |
| 2024-11-21 | $1.64 | $1.64 | $1.51 | $1.55 | $1.55 | 8,400 |
| 2024-11-20 | $1.68 | $1.68 | $1.62 | $1.64 | $1.64 | 3,383 |
| 2024-11-19 | $1.67 | $1.74 | $1.65 | $1.68 | $1.68 | 5,365 |
| 2024-11-18 | $1.71 | $1.79 | $1.66 | $1.72 | $1.72 | 22,972 |
| 2024-11-15 | $1.68 | $1.75 | $1.67 | $1.74 | $1.74 | 9,873 |
| 2024-11-14 | $1.70 | $1.73 | $1.64 | $1.68 | $1.68 | 8,087 |
| 2024-11-13 | $1.75 | $1.77 | $1.71 | $1.72 | $1.72 | 9,265 |
| 2024-11-12 | $1.82 | $1.82 | $1.67 | $1.70 | $1.70 | 16,369 |
| 2024-11-11 | $1.65 | $1.86 | $1.65 | $1.76 | $1.76 | 71,265 |
| 2024-11-08 | $1.69 | $1.76 | $1.62 | $1.62 | $1.62 | 14,046 |
| 2024-11-07 | $1.66 | $1.72 | $1.65 | $1.71 | $1.71 | 10,968 |
| 2024-11-06 | $1.68 | $1.72 | $1.60 | $1.66 | $1.66 | 8,311 |
| 2024-11-05 | $1.51 | $1.79 | $1.51 | $1.66 | $1.66 | 45,026 |
| 2024-11-04 | $1.55 | $1.55 | $1.49 | $1.49 | $1.49 | 4,644 |
| 2024-11-01 | $1.49 | $1.53 | $1.43 | $1.49 | $1.49 | 19,249 |
| 2024-10-31 | $1.58 | $1.60 | $1.48 | $1.49 | $1.49 | 22,257 |
| 2024-10-30 | $1.54 | $1.63 | $1.46 | $1.58 | $1.58 | 53,842 |
| 2024-10-29 | $1.46 | $1.54 | $1.45 | $1.54 | $1.54 | 18,019 |
| 2024-10-28 | $1.42 | $1.55 | $1.41 | $1.51 | $1.51 | 37,335 |
| 2024-10-25 | $1.37 | $1.53 | $1.37 | $1.40 | $1.40 | 17,773 |
| 2024-10-24 | $1.45 | $1.50 | $1.39 | $1.41 | $1.41 | 22,310 |
| 2024-10-23 | $1.53 | $1.53 | $1.46 | $1.46 | $1.46 | 11,554 |
| 2024-10-22 | $1.54 | $1.54 | $1.51 | $1.52 | $1.52 | 8,192 |
| 2024-10-21 | $1.46 | $1.51 | $1.46 | $1.51 | $1.51 | 7,540 |
| 2024-10-18 | $1.48 | $1.56 | $1.46 | $1.46 | $1.46 | 20,557 |
| 2024-10-17 | $1.54 | $1.54 | $1.40 | $1.49 | $1.49 | 19,540 |
| 2024-10-16 | $1.61 | $1.69 | $1.55 | $1.55 | $1.55 | 20,148 |
| 2024-10-15 | $1.61 | $1.70 | $1.58 | $1.68 | $1.68 | 14,922 |
| 2024-10-14 | $1.54 | $1.64 | $1.54 | $1.61 | $1.61 | 71,535 |
| 2024-10-11 | $1.55 | $1.58 | $1.51 | $1.58 | $1.58 | 16,559 |
| 2024-10-10 | $1.61 | $1.62 | $1.50 | $1.52 | $1.52 | 16,807 |
| 2024-10-09 | $1.60 | $1.61 | $1.52 | $1.57 | $1.57 | 22,638 |
| 2024-10-08 | $1.70 | $1.72 | $1.52 | $1.54 | $1.54 | 73,158 |
| 2024-10-07 | $1.75 | $1.94 | $1.65 | $1.70 | $1.70 | 83,380 |
| 2024-10-04 | $1.74 | $1.81 | $1.67 | $1.74 | $1.74 | 30,569 |
| 2024-10-03 | $1.81 | $1.85 | $1.62 | $1.71 | $1.71 | 97,005 |
| 2024-10-02 | $2.10 | $2.10 | $1.80 | $1.88 | $1.88 | 82,179 |
| 2024-10-01 | $2.07 | $2.07 | $1.91 | $1.94 | $1.94 | 50,773 |
| 2024-09-30 | $1.90 | $2.26 | $1.85 | $2.02 | $2.02 | 152,762 |
| 2024-09-27 | $1.89 | $1.98 | $1.85 | $1.90 | $1.90 | 50,268 |
| 2024-09-26 | $1.86 | $1.90 | $1.82 | $1.85 | $1.85 | 8,768 |
| 2024-09-25 | $1.86 | $1.97 | $1.80 | $1.81 | $1.81 | 19,943 |
| 2024-09-24 | $1.84 | $1.94 | $1.80 | $1.91 | $1.91 | 102,528 |
| 2024-09-23 | $1.89 | $1.89 | $1.75 | $1.84 | $1.84 | 34,945 |
| 2024-09-20 | $1.94 | $2.04 | $1.85 | $1.89 | $1.89 | 55,936 |
| 2024-09-19 | $1.97 | $1.99 | $1.83 | $1.92 | $1.92 | 35,423 |
| 2024-09-18 | $2.00 | $2.00 | $1.89 | $1.89 | $1.89 | 37,386 |
| 2024-09-17 | $2.01 | $2.01 | $1.83 | $1.90 | $1.90 | 34,821 |
| 2024-09-16 | $1.94 | $2.00 | $1.93 | $1.96 | $1.96 | 14,541 |
| 2024-09-13 | $2.00 | $2.01 | $1.85 | $2.00 | $2.00 | 84,205 |
| 2024-09-12 | $1.99 | $2.45 | $1.82 | $2.10 | $2.10 | 1,085,080 |
| 2024-09-11 | $1.75 | $1.75 | $1.56 | $1.69 | $1.69 | 64,059 |
| 2024-09-10 | $1.80 | $1.89 | $1.66 | $1.72 | $1.72 | 28,115 |
| 2024-09-09 | $1.85 | $1.90 | $1.61 | $1.68 | $1.68 | 49,862 |
| 2024-09-06 | $1.86 | $1.86 | $1.64 | $1.65 | $1.65 | 11,194 |
| 2024-09-05 | $1.72 | $1.93 | $1.64 | $1.78 | $1.78 | 39,262 |
| 2024-09-04 | $1.62 | $1.98 | $1.62 | $1.77 | $1.77 | 92,750 |
| 2024-09-03 | $1.92 | $2.16 | $1.62 | $1.67 | $1.67 | 65,065 |
| 2024-08-30 | $1.94 | $2.30 | $1.91 | $1.92 | $1.92 | 230,152 |
| 2024-08-29 | $1.65 | $2.49 | $1.60 | $2.08 | $2.08 | 2,495,486 |
| 2024-08-28 | $1.48 | $1.64 | $1.44 | $1.49 | $1.49 | 92,555 |
| 2024-08-27 | $1.49 | $1.64 | $1.46 | $1.54 | $1.54 | 61,292 |
| 2024-08-26 | $1.63 | $1.82 | $1.48 | $1.50 | $1.50 | 124,189 |
| 2024-08-23 | $1.66 | $1.77 | $1.60 | $1.69 | $1.69 | 909,967 |
| 2024-08-22 | $1.60 | $1.73 | $1.60 | $1.65 | $1.65 | 36,152 |
| 2024-08-21 | $1.56 | $1.74 | $1.56 | $1.65 | $1.65 | 58,004 |
| 2024-08-20 | $1.30 | $1.56 | $1.25 | $1.54 | $1.54 | 184,978 |
| 2024-08-19 | $1.82 | $1.85 | $1.11 | $1.31 | $1.31 | 221,583 |
| 2024-08-16 | $1.79 | $2.00 | $1.64 | $1.76 | $1.76 | 276,907 |
| 2024-08-15 | $2.13 | $2.23 | $1.17 | $1.56 | $1.56 | 591,922 |
| 2024-08-14 | $2.44 | $2.47 | $2.20 | $2.20 | $2.20 | 54,781 |
| 2024-08-13 | $2.47 | $2.69 | $2.36 | $2.43 | $2.43 | 145,719 |
| 2024-08-12 | $2.54 | $2.87 | $2.15 | $2.35 | $2.35 | 103,851 |
| 2024-08-09 | $2.83 | $2.90 | $2.48 | $2.50 | $2.50 | 31,047 |
| 2024-08-08 | $3.41 | $3.41 | $2.77 | $2.81 | $2.81 | 46,766 |
| 2024-08-07 | $3.20 | $3.37 | $2.94 | $2.94 | $2.94 | 12,688 |
| 2024-08-06 | $3.33 | $3.35 | $3.16 | $3.32 | $3.32 | 12,905 |
| 2024-08-05 | $3.20 | $3.48 | $2.90 | $3.30 | $3.30 | 64,029 |
| 2024-08-02 | $3.25 | $3.58 | $3.16 | $3.27 | $3.27 | 15,221 |
| 2024-08-01 | $3.51 | $3.60 | $3.10 | $3.21 | $3.21 | 39,661 |
| 2024-07-31 | $3.45 | $3.59 | $3.40 | $3.51 | $3.51 | 4,643 |
| 2024-07-30 | $3.39 | $3.45 | $3.35 | $3.44 | $3.44 | 1,944 |
| 2024-07-29 | $3.39 | $3.44 | $3.33 | $3.44 | $3.44 | 12,875 |
| 2024-07-26 | $3.31 | $3.36 | $3.31 | $3.33 | $3.33 | 5,194 |
| 2024-07-25 | $3.34 | $3.35 | $3.28 | $3.31 | $3.31 | 2,574 |
| 2024-07-24 | $3.20 | $3.49 | $3.10 | $3.41 | $3.41 | 19,878 |
| 2024-07-23 | $3.57 | $3.60 | $3.20 | $3.30 | $3.30 | 34,094 |
| 2024-07-22 | $3.73 | $3.78 | $3.50 | $3.58 | $3.58 | 35,435 |
| 2024-07-19 | $3.14 | $3.80 | $3.12 | $3.58 | $3.58 | 233,870 |
| 2024-07-18 | $3.37 | $3.37 | $3.01 | $3.12 | $3.12 | 16,417 |
| 2024-07-17 | $3.39 | $3.40 | $3.12 | $3.29 | $3.29 | 46,822 |
| 2024-07-16 | $3.38 | $3.45 | $3.11 | $3.26 | $3.26 | 69,924 |
| 2024-07-15 | $3.15 | $3.60 | $3.11 | $3.27 | $3.27 | 117,024 |
| 2024-07-12 | $3.48 | $3.53 | $3.05 | $3.07 | $3.07 | 98,796 |
| 2024-07-11 | $3.81 | $3.90 | $3.35 | $3.40 | $3.40 | 63,144 |
| 2024-07-10 | $3.80 | $3.80 | $3.46 | $3.50 | $3.50 | 80,035 |
| 2024-07-09 | $3.95 | $4.30 | $3.54 | $3.60 | $3.60 | 110,917 |
| 2024-07-08 | $4.57 | $4.60 | $3.65 | $3.81 | $3.81 | 192,433 |
| 2024-07-05 | $4.24 | $4.64 | $4.08 | $4.34 | $4.34 | 75,242 |
| 2024-07-03 | $3.86 | $4.27 | $3.86 | $4.20 | $4.20 | 29,254 |
| 2024-07-02 | $3.98 | $4.10 | $3.90 | $4.00 | $4.00 | 11,788 |
| 2024-07-01 | $3.90 | $4.18 | $3.83 | $3.85 | $3.85 | 38,542 |
| 2024-06-28 | $3.78 | $3.86 | $3.65 | $3.83 | $3.83 | 32,040 |
| 2024-06-27 | $3.75 | $3.82 | $3.68 | $3.75 | $3.75 | 35,924 |
| 2024-06-26 | $3.69 | $3.80 | $3.54 | $3.80 | $3.80 | 67,558 |
| 2024-06-25 | $3.35 | $3.66 | $3.23 | $3.66 | $3.66 | 71,683 |
| 2024-06-24 | $3.17 | $3.50 | $3.00 | $3.41 | $3.41 | 97,322 |
| 2024-06-21 | $3.35 | $3.54 | $3.04 | $3.20 | $3.20 | 14,676 |
| 2024-06-20 | $3.38 | $3.60 | $3.20 | $3.42 | $3.42 | 18,682 |
| 2024-06-18 | $3.67 | $3.67 | $3.30 | $3.42 | $3.42 | 32,933 |
| 2024-06-17 | $3.76 | $3.76 | $3.41 | $3.63 | $3.63 | 34,448 |
| 2024-06-14 | $3.65 | $3.78 | $3.55 | $3.55 | $3.55 | 5,360 |
| 2024-06-13 | $3.61 | $3.78 | $3.56 | $3.73 | $3.73 | 8,588 |
| 2024-06-12 | $3.54 | $3.72 | $3.53 | $3.72 | $3.72 | 16,749 |
| 2024-06-11 | $3.62 | $3.79 | $3.40 | $3.75 | $3.75 | 90,437 |
| 2024-06-10 | $3.80 | $3.80 | $3.59 | $3.78 | $3.78 | 13,976 |
| 2024-06-07 | $3.61 | $3.89 | $3.39 | $3.84 | $3.84 | 47,562 |
| 2024-06-06 | $3.80 | $3.82 | $3.52 | $3.62 | $3.62 | 20,353 |
| 2024-06-05 | $3.93 | $3.93 | $3.68 | $3.72 | $3.72 | 22,417 |
| 2024-06-04 | $3.70 | $3.96 | $3.44 | $3.65 | $3.65 | 43,097 |
| 2024-06-03 | $3.53 | $3.70 | $3.39 | $3.68 | $3.68 | 48,858 |
| 2024-05-31 | $3.59 | $3.75 | $3.40 | $3.44 | $3.44 | 104,430 |
| 2024-05-30 | $3.56 | $3.75 | $3.50 | $3.59 | $3.59 | 62,031 |
| 2024-05-29 | $3.73 | $3.80 | $3.42 | $3.70 | $3.70 | 214,156 |
| 2024-05-28 | $4.02 | $4.10 | $3.65 | $3.74 | $3.74 | 236,599 |
| 2024-05-24 | $4.06 | $4.46 | $3.93 | $4.16 | $4.16 | 147,912 |
| 2024-05-23 | $3.50 | $4.28 | $3.40 | $4.06 | $4.06 | 206,739 |
| 2024-05-22 | $3.51 | $3.69 | $3.21 | $3.52 | $3.52 | 26,490 |
| 2024-05-21 | $3.77 | $3.90 | $3.31 | $3.55 | $3.55 | 120,444 |
| 2024-05-20 | $4.32 | $4.48 | $3.61 | $3.65 | $3.65 | 379,088 |
| 2024-05-17 | $4.70 | $5.16 | $3.63 | $4.19 | $4.19 | 686,391 |
| 2024-05-16 | $4.40 | $5.77 | $4.23 | $4.38 | $4.38 | 1,090,945 |
| 2024-05-15 | $5.05 | $6.04 | $4.02 | $4.23 | $4.23 | 2,379,278 |