Sparta Surgical Corp (SPGC) Exchange: NASDAQ
Data as of Oct. 8, 2025
$1.67 ($-0.01) -0.60%
Sparta Surgical Corp - Daily Information
Click for more stock information on Sparta Surgical Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $1.73 |
| Previous Close | $1.67 |
| High | $1.78 |
| Low | $1.65 |
| Adjusted Open | $1.73 |
| Previous Adjusted Close | $1.67 |
| Adjusted High | $1.78 |
| Adjusted Low | $1.65 |
Invest in Sparta Surgical Corp (SPGC)
Historical Stock Data for Sparta Surgical Corp (SPGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | $1.73 | $1.78 | $1.65 | $1.67 | $1.67 | 14,202 |
| 2024-11-14 | $1.86 | $1.99 | $1.61 | $1.68 | $1.68 | 236,464 |
| 2024-11-13 | $1.90 | $1.99 | $1.74 | $1.80 | $1.80 | 55,335 |
| 2024-11-12 | $1.90 | $1.96 | $1.88 | $1.92 | $1.92 | 21,273 |
| 2024-11-11 | $1.94 | $2.00 | $1.90 | $1.96 | $1.96 | 18,773 |
| 2024-11-08 | $1.98 | $2.07 | $1.84 | $1.94 | $1.94 | 70,646 |
| 2024-11-07 | $1.86 | $1.98 | $1.86 | $1.96 | $1.96 | 14,649 |
| 2024-11-06 | $1.90 | $2.02 | $1.86 | $1.90 | $1.90 | 78,277 |
| 2024-11-05 | $1.79 | $1.92 | $1.78 | $1.82 | $1.82 | 20,160 |
| 2024-11-04 | $1.74 | $1.83 | $1.74 | $1.77 | $1.77 | 11,560 |
| 2024-11-01 | $1.76 | $1.81 | $1.73 | $1.76 | $1.76 | 20,725 |
| 2024-10-31 | $1.81 | $1.81 | $1.73 | $1.75 | $1.75 | 19,279 |
| 2024-10-30 | $1.78 | $1.90 | $1.77 | $1.82 | $1.82 | 26,615 |
| 2024-10-29 | $1.79 | $1.98 | $1.69 | $1.90 | $1.90 | 119,006 |
| 2024-10-28 | $1.90 | $1.92 | $1.52 | $1.81 | $1.81 | 1,244,387 |
| 2024-10-25 | $1.75 | $1.84 | $1.71 | $1.83 | $1.83 | 13,318 |
| 2024-10-24 | $1.80 | $1.82 | $1.76 | $1.76 | $1.76 | 12,844 |
| 2024-10-23 | $1.83 | $1.90 | $1.75 | $1.76 | $1.76 | 13,827 |
| 2024-10-22 | $1.92 | $1.92 | $1.80 | $1.81 | $1.81 | 12,281 |
| 2024-10-21 | $2.00 | $2.00 | $1.88 | $1.89 | $1.89 | 29,970 |
| 2024-10-18 | $1.97 | $2.04 | $1.90 | $1.99 | $1.99 | 124,362 |
| 2024-10-17 | $1.75 | $2.10 | $1.59 | $2.04 | $2.04 | 1,699,169 |
| 2024-10-16 | $1.74 | $1.78 | $1.71 | $1.76 | $1.76 | 19,911 |
| 2024-10-15 | $1.71 | $1.77 | $1.70 | $1.71 | $1.71 | 18,474 |
| 2024-10-14 | $1.72 | $1.80 | $1.65 | $1.69 | $1.69 | 20,941 |
| 2024-10-11 | $1.73 | $1.82 | $1.62 | $1.75 | $1.75 | 62,528 |
| 2024-10-10 | $1.85 | $1.88 | $1.75 | $1.82 | $1.82 | 91,139 |
| 2024-10-09 | $2.03 | $2.09 | $1.71 | $1.83 | $1.83 | 694,108 |
| 2024-10-08 | $3.47 | $3.97 | $3.47 | $3.55 | $3.55 | 59,460 |
| 2024-10-07 | $3.60 | $3.64 | $3.36 | $3.64 | $3.64 | 16,194 |
| 2024-10-04 | $3.46 | $3.76 | $3.46 | $3.65 | $3.65 | 12,233 |
| 2024-10-03 | $3.44 | $3.73 | $3.41 | $3.46 | $3.46 | 6,633 |
| 2024-10-02 | $3.53 | $3.68 | $3.42 | $3.45 | $3.45 | 6,591 |
| 2024-10-01 | $3.56 | $3.78 | $3.35 | $3.39 | $3.39 | 15,779 |
| 2024-09-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 559 |
| 2024-09-27 | $3.79 | $3.79 | $3.40 | $3.75 | $3.75 | 10,642 |
| 2024-09-26 | $3.57 | $3.84 | $3.45 | $3.79 | $3.79 | 19,891 |
| 2024-09-25 | $3.19 | $3.73 | $3.15 | $3.72 | $3.72 | 31,589 |
| 2024-09-24 | $3.27 | $3.36 | $3.12 | $3.20 | $3.20 | 4,134 |
| 2024-09-23 | $3.39 | $3.76 | $3.06 | $3.36 | $3.36 | 15,367 |
| 2024-09-20 | $3.20 | $3.30 | $3.12 | $3.13 | $3.13 | 7,639 |
| 2024-09-19 | $3.65 | $3.65 | $3.00 | $3.12 | $3.12 | 10,226 |
| 2024-09-18 | $3.08 | $3.90 | $3.04 | $3.50 | $3.50 | 64,111 |
| 2024-09-17 | $3.27 | $3.27 | $2.94 | $3.11 | $3.11 | 4,406 |
| 2024-09-16 | $2.96 | $3.33 | $2.95 | $3.18 | $3.18 | 16,017 |
| 2024-09-13 | $2.81 | $2.99 | $2.80 | $2.90 | $2.90 | 13,152 |
| 2024-09-12 | $2.81 | $3.06 | $2.78 | $2.78 | $2.78 | 11,313 |
| 2024-09-11 | $3.00 | $3.03 | $2.86 | $2.87 | $2.87 | 7,514 |
| 2024-09-10 | $3.20 | $3.43 | $2.82 | $2.82 | $2.82 | 24,370 |
| 2024-09-09 | $2.83 | $3.08 | $2.80 | $3.00 | $3.00 | 17,553 |
| 2024-09-06 | $2.79 | $2.95 | $2.77 | $2.82 | $2.82 | 5,621 |
| 2024-09-05 | $2.92 | $3.05 | $2.92 | $3.05 | $3.05 | 1,045 |
| 2024-09-04 | $2.97 | $3.35 | $2.87 | $2.88 | $2.88 | 19,957 |
| 2024-09-03 | $2.84 | $2.87 | $2.76 | $2.86 | $2.86 | 4,753 |
| 2024-08-30 | $2.91 | $2.95 | $2.84 | $2.87 | $2.87 | 2,753 |
| 2024-08-29 | $2.98 | $3.00 | $2.86 | $2.91 | $2.91 | 5,205 |
| 2024-08-28 | $3.00 | $3.00 | $2.83 | $2.84 | $2.84 | 6,996 |
| 2024-08-27 | $3.20 | $3.20 | $2.86 | $2.86 | $2.86 | 28,911 |
| 2024-08-26 | $3.40 | $3.55 | $3.19 | $3.19 | $3.19 | 6,870 |
| 2024-08-23 | $2.98 | $3.78 | $2.98 | $3.49 | $3.49 | 48,512 |
| 2024-08-22 | $2.82 | $3.20 | $2.81 | $3.04 | $3.04 | 25,249 |
| 2024-08-21 | $2.90 | $3.17 | $2.75 | $2.81 | $2.81 | 39,294 |
| 2024-08-20 | $2.83 | $2.93 | $2.83 | $2.92 | $2.92 | 3,631 |
| 2024-08-19 | $2.76 | $3.02 | $2.67 | $2.80 | $2.80 | 10,934 |
| 2024-08-16 | $2.97 | $3.07 | $2.70 | $2.82 | $2.82 | 44,920 |
| 2024-08-15 | $2.98 | $3.20 | $2.95 | $3.06 | $3.06 | 12,925 |
| 2024-08-14 | $3.20 | $3.27 | $2.81 | $2.97 | $2.97 | 22,116 |
| 2024-08-13 | $3.46 | $3.88 | $3.16 | $3.30 | $3.30 | 100,146 |
| 2024-08-12 | $3.27 | $3.88 | $3.17 | $3.48 | $3.48 | 121,732 |
| 2024-08-09 | $3.73 | $3.88 | $3.35 | $3.35 | $3.35 | 36,588 |
| 2024-08-08 | $3.91 | $3.91 | $3.17 | $3.90 | $3.90 | 88,141 |
| 2024-08-07 | $4.26 | $4.38 | $3.91 | $3.97 | $3.97 | 85,610 |
| 2024-08-06 | $4.32 | $4.70 | $4.00 | $4.11 | $4.11 | 85,315 |
| 2024-08-05 | $4.95 | $5.00 | $4.35 | $4.53 | $4.53 | 100,038 |
| 2024-08-02 | $5.13 | $5.49 | $4.93 | $5.31 | $5.31 | 71,543 |
| 2024-08-01 | $4.03 | $5.93 | $4.03 | $5.60 | $5.60 | 821,185 |
| 2024-07-31 | $4.50 | $4.90 | $3.85 | $4.22 | $4.22 | 48,786 |
| 2024-07-30 | $4.99 | $5.13 | $4.32 | $4.50 | $4.50 | 112,533 |
| 2024-07-29 | $0.49 | $0.65 | $0.47 | $0.56 | $5.58 | 203,824 |
| 2024-07-26 | $0.49 | $0.50 | $0.47 | $0.49 | $4.87 | 6,824 |
| 2024-07-25 | $0.48 | $0.52 | $0.47 | $0.50 | $4.97 | 4,433 |
| 2024-07-24 | $0.49 | $0.51 | $0.46 | $0.48 | $4.81 | 11,793 |
| 2024-07-23 | $0.52 | $0.56 | $0.49 | $0.54 | $5.38 | 16,175 |
| 2024-07-22 | $0.55 | $0.57 | $0.51 | $0.57 | $5.66 | 19,771 |
| 2024-07-19 | $0.54 | $0.59 | $0.50 | $0.53 | $0.53 | 518,905 |
| 2024-07-18 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 18,925 |
| 2024-07-17 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 56,897 |
| 2024-07-16 | $0.51 | $0.51 | $0.48 | $0.51 | $0.51 | 17,709 |
| 2024-07-15 | $0.51 | $0.51 | $0.48 | $0.51 | $0.51 | 24,016 |
| 2024-07-12 | $0.46 | $0.51 | $0.46 | $0.51 | $0.51 | 26,246 |
| 2024-07-11 | $0.52 | $0.52 | $0.45 | $0.50 | $0.50 | 97,041 |
| 2024-07-10 | $0.52 | $0.53 | $0.48 | $0.51 | $0.51 | 17,100 |
| 2024-07-09 | $0.51 | $0.53 | $0.48 | $0.53 | $0.53 | 73,738 |
| 2024-07-08 | $0.49 | $0.51 | $0.47 | $0.51 | $0.51 | 11,702 |
| 2024-07-05 | $0.51 | $0.51 | $0.47 | $0.51 | $0.51 | 8,433 |
| 2024-07-03 | $0.52 | $0.52 | $0.46 | $0.51 | $0.51 | 63,186 |
| 2024-07-02 | $0.48 | $0.52 | $0.42 | $0.51 | $0.51 | 55,977 |
| 2024-07-01 | $0.53 | $0.53 | $0.48 | $0.52 | $0.52 | 13,845 |
| 2024-06-28 | $0.50 | $0.56 | $0.48 | $0.53 | $0.53 | 88,807 |
| 2024-06-27 | $0.52 | $0.59 | $0.51 | $0.52 | $0.52 | 429,350 |
| 2024-06-26 | $0.51 | $0.56 | $0.48 | $0.52 | $0.52 | 54,897 |
| 2024-06-25 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 32,684 |
| 2024-06-24 | $0.55 | $0.55 | $0.48 | $0.52 | $0.52 | 40,890 |
| 2024-06-21 | $0.53 | $0.55 | $0.46 | $0.55 | $0.55 | 126,390 |
| 2024-06-20 | $0.56 | $0.58 | $0.47 | $0.49 | $0.49 | 79,631 |
| 2024-06-18 | $0.54 | $0.55 | $0.48 | $0.53 | $0.53 | 45,824 |
| 2024-06-17 | $0.54 | $0.59 | $0.47 | $0.54 | $0.54 | 243,365 |
| 2024-06-14 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 20,003 |
| 2024-06-13 | $0.47 | $0.52 | $0.45 | $0.51 | $0.51 | 67,264 |
| 2024-06-12 | $0.43 | $0.47 | $0.43 | $0.46 | $0.46 | 28,803 |
| 2024-06-11 | $0.44 | $0.53 | $0.42 | $0.46 | $0.46 | 293,436 |
| 2024-06-10 | $0.45 | $0.51 | $0.43 | $0.48 | $0.48 | 27,420 |
| 2024-06-07 | $0.49 | $0.52 | $0.45 | $0.47 | $0.47 | 145,077 |
| 2024-06-06 | $0.52 | $0.58 | $0.48 | $0.54 | $0.54 | 130,406 |
| 2024-06-05 | $0.55 | $0.58 | $0.50 | $0.54 | $0.54 | 757,516 |
| 2024-06-04 | $0.53 | $0.56 | $0.51 | $0.51 | $0.51 | 77,393 |
| 2024-06-03 | $0.50 | $0.62 | $0.50 | $0.55 | $0.55 | 222,272 |
| 2024-05-31 | $0.55 | $0.57 | $0.50 | $0.52 | $0.52 | 252,933 |
| 2024-05-30 | $0.59 | $0.64 | $0.46 | $0.58 | $0.58 | 1,620,642 |
| 2024-05-29 | $0.60 | $0.60 | $0.52 | $0.60 | $0.60 | 4,277,690 |
| 2024-05-28 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 15,651 |
| 2024-05-24 | $0.59 | $0.62 | $0.55 | $0.55 | $0.55 | 48,271 |
| 2024-05-23 | $0.55 | $0.59 | $0.51 | $0.55 | $0.55 | 46,783 |
| 2024-05-22 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 56,189 |
| 2024-05-21 | $0.50 | $0.63 | $0.47 | $0.58 | $0.58 | 381,069 |
| 2024-05-20 | $0.45 | $0.51 | $0.45 | $0.50 | $0.50 | 43,548 |
| 2024-05-17 | $0.44 | $0.50 | $0.44 | $0.48 | $0.48 | 11,531 |
| 2024-05-16 | $0.46 | $0.47 | $0.42 | $0.46 | $0.46 | 30,091 |
| 2024-05-15 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 21,100 |
| 2024-05-14 | $0.49 | $0.51 | $0.36 | $0.46 | $0.46 | 311,332 |
| 2024-05-13 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 9,939 |
| 2024-05-10 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 14,197 |
| 2024-05-09 | $0.49 | $0.49 | $0.47 | $0.49 | $0.49 | 6,370 |
| 2024-05-08 | $0.48 | $0.51 | $0.47 | $0.50 | $0.50 | 42,594 |
| 2024-05-07 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 4,993 |
| 2024-05-06 | $0.48 | $0.51 | $0.47 | $0.48 | $0.48 | 21,263 |
| 2024-05-03 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 8,953 |
| 2024-05-02 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 12,444 |
| 2024-05-01 | $0.50 | $0.50 | $0.46 | $0.50 | $0.50 | 16,358 |
| 2024-04-30 | $0.44 | $0.50 | $0.44 | $0.50 | $0.50 | 150,555 |
| 2024-04-29 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 3,250 |
| 2024-04-26 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 502 |
| 2024-04-25 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 5,396 |
| 2024-04-24 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 7,716 |
| 2024-04-23 | $0.38 | $0.44 | $0.38 | $0.43 | $0.43 | 84,166 |
| 2024-04-22 | $0.47 | $0.47 | $0.36 | $0.40 | $0.40 | 161,578 |
| 2024-04-19 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 7,749 |
| 2024-04-18 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 35,769 |
| 2024-04-17 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 11,903 |
| 2024-04-16 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 19,577 |
| 2024-04-15 | $0.50 | $0.50 | $0.46 | $0.49 | $0.49 | 58,176 |
| 2024-04-12 | $0.50 | $0.54 | $0.48 | $0.49 | $0.49 | 129,668 |
| 2024-04-11 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 27,195 |
| 2024-04-10 | $0.60 | $0.60 | $0.53 | $0.56 | $0.56 | 52,084 |
| 2024-04-09 | $0.61 | $0.61 | $0.56 | $0.59 | $0.59 | 35,472 |
| 2024-04-08 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 3,415 |
| 2024-04-05 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 15,834 |
| 2024-04-04 | $0.60 | $0.63 | $0.57 | $0.60 | $0.60 | 10,988 |
| 2024-04-03 | $0.64 | $0.64 | $0.57 | $0.57 | $0.57 | 18,147 |
| 2024-04-02 | $0.58 | $0.60 | $0.55 | $0.57 | $0.57 | 8,370 |
| 2024-04-01 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 6,882 |
| 2024-03-28 | $0.57 | $0.60 | $0.55 | $0.60 | $0.60 | 15,338 |
| 2024-03-27 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 3,841 |
| 2024-03-26 | $0.63 | $0.63 | $0.51 | $0.57 | $0.57 | 95,534 |
| 2024-03-25 | $0.61 | $0.61 | $0.56 | $0.59 | $0.59 | 28,503 |
| 2024-03-22 | $0.60 | $0.62 | $0.57 | $0.61 | $0.61 | 46,655 |
| 2024-03-21 | $0.60 | $0.64 | $0.59 | $0.64 | $0.64 | 92,986 |
| 2024-03-20 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 27,123 |
| 2024-03-19 | $0.62 | $0.65 | $0.62 | $0.62 | $0.62 | 6,365 |
| 2024-03-18 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 3,404 |
| 2024-03-15 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 13,339 |
| 2024-03-14 | $0.61 | $0.64 | $0.60 | $0.62 | $0.62 | 10,435 |
| 2024-03-13 | $0.67 | $0.67 | $0.61 | $0.61 | $0.61 | 2,879 |
| 2024-03-12 | $0.65 | $0.67 | $0.60 | $0.67 | $0.67 | 12,371 |
| 2024-03-11 | $0.64 | $0.65 | $0.62 | $0.65 | $0.65 | 1,856 |
| 2024-03-08 | $0.60 | $0.64 | $0.60 | $0.62 | $0.62 | 6,329 |
| 2024-03-07 | $0.60 | $0.65 | $0.58 | $0.63 | $0.63 | 22,171 |
| 2024-03-06 | $0.62 | $0.64 | $0.57 | $0.63 | $0.63 | 41,656 |
| 2024-03-05 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 8,378 |
| 2024-03-04 | $0.65 | $0.69 | $0.63 | $0.63 | $0.63 | 14,940 |
| 2024-03-01 | $0.68 | $0.68 | $0.60 | $0.67 | $0.67 | 2,514 |
| 2024-02-29 | $0.64 | $0.67 | $0.63 | $0.63 | $0.63 | 16,675 |
| 2024-02-28 | $0.62 | $0.69 | $0.62 | $0.63 | $0.63 | 8,759 |
| 2024-02-27 | $0.65 | $0.68 | $0.63 | $0.64 | $0.64 | 12,276 |
| 2024-02-26 | $0.70 | $0.70 | $0.62 | $0.65 | $0.65 | 6,607 |
| 2024-02-23 | $0.63 | $0.66 | $0.59 | $0.66 | $0.66 | 60,321 |
| 2024-02-22 | $0.66 | $0.66 | $0.63 | $0.66 | $0.66 | 16,539 |
| 2024-02-21 | $0.66 | $0.68 | $0.63 | $0.66 | $0.66 | 15,645 |
| 2024-02-20 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 12,009 |
| 2024-02-16 | $0.79 | $0.79 | $0.63 | $0.70 | $0.70 | 54,867 |
| 2024-02-15 | $0.61 | $0.69 | $0.55 | $0.61 | $0.61 | 167,404 |
| 2024-02-14 | $0.60 | $0.69 | $0.58 | $0.65 | $0.65 | 43,559 |
| 2024-02-13 | $0.59 | $0.69 | $0.57 | $0.59 | $0.59 | 779,786 |
| 2024-02-12 | $0.82 | $0.82 | $0.73 | $0.74 | $0.74 | 30,716 |
| 2024-02-09 | $0.76 | $0.84 | $0.71 | $0.78 | $0.78 | 110,517 |
| 2024-02-08 | $0.78 | $0.81 | $0.70 | $0.77 | $0.77 | 62,516 |
| 2024-02-07 | $0.87 | $0.89 | $0.76 | $0.78 | $0.78 | 197,146 |
| 2024-02-06 | $0.91 | $0.91 | $0.74 | $0.89 | $0.89 | 370,705 |
| 2024-02-05 | $0.90 | $0.91 | $0.73 | $0.81 | $0.81 | 332,516 |
| 2024-02-02 | $0.72 | $0.92 | $0.72 | $0.92 | $0.92 | 150,738 |
| 2024-02-01 | $0.67 | $0.76 | $0.66 | $0.76 | $0.76 | 163,558 |
| 2024-01-31 | $0.65 | $0.70 | $0.63 | $0.70 | $0.70 | 69,402 |
| 2024-01-30 | $0.65 | $0.69 | $0.58 | $0.65 | $0.65 | 91,200 |
| 2024-01-29 | $0.60 | $0.66 | $0.57 | $0.65 | $0.65 | 74,466 |
| 2024-01-26 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 27,328 |
| 2024-01-25 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 39,875 |
| 2024-01-24 | $0.58 | $0.58 | $0.53 | $0.57 | $0.57 | 28,852 |
| 2024-01-23 | $0.55 | $0.57 | $0.53 | $0.56 | $0.56 | 36,767 |
| 2024-01-22 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 53,210 |
| 2024-01-19 | $0.62 | $0.62 | $0.53 | $0.57 | $0.57 | 54,686 |
| 2024-01-18 | $0.65 | $0.65 | $0.56 | $0.57 | $0.57 | 34,852 |
| 2024-01-17 | $0.63 | $0.63 | $0.59 | $0.63 | $0.63 | 43,259 |
| 2024-01-16 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 68,943 |
| 2024-01-12 | $0.66 | $0.67 | $0.64 | $0.66 | $0.66 | 10,645 |
| 2024-01-11 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 35,005 |
| 2024-01-10 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 13,701 |
| 2024-01-09 | $0.66 | $0.69 | $0.66 | $0.68 | $0.68 | 21,609 |
| 2024-01-08 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 11,407 |
| 2024-01-05 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 15,019 |
| 2024-01-04 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 10,581 |
| 2024-01-03 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 24,615 |
| 2024-01-02 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 31,112 |
| 2023-12-29 | $0.74 | $0.74 | $0.64 | $0.69 | $0.69 | 98,619 |
| 2023-12-28 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 36,449 |
| 2023-12-27 | $0.73 | $0.75 | $0.66 | $0.69 | $0.69 | 331,210 |
| 2023-12-26 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 64,856 |
| 2023-12-22 | $0.71 | $0.72 | $0.67 | $0.67 | $0.67 | 57,255 |
| 2023-12-21 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 60,063 |
| 2023-12-20 | $0.71 | $0.74 | $0.64 | $0.67 | $0.67 | 95,638 |
| 2023-12-19 | $0.67 | $0.75 | $0.67 | $0.71 | $0.71 | 28,657 |
| 2023-12-18 | $0.67 | $0.74 | $0.65 | $0.73 | $0.73 | 27,340 |
| 2023-12-15 | $0.74 | $0.75 | $0.64 | $0.64 | $0.64 | 29,864 |
| 2023-12-14 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 40,334 |
| 2023-12-13 | $0.67 | $0.77 | $0.67 | $0.73 | $0.73 | 20,177 |
| 2023-12-12 | $0.80 | $0.80 | $0.69 | $0.70 | $0.70 | 111,515 |
| 2023-12-11 | $0.79 | $0.80 | $0.68 | $0.75 | $0.75 | 60,582 |
| 2023-12-08 | $0.77 | $0.84 | $0.74 | $0.80 | $0.80 | 131,303 |
| 2023-12-07 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 42,516 |
| 2023-12-06 | $0.68 | $0.70 | $0.65 | $0.68 | $0.68 | 46,110 |
| 2023-12-05 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 11,914 |
| 2023-12-04 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 16,964 |
| 2023-12-01 | $0.67 | $0.70 | $0.64 | $0.68 | $0.68 | 46,593 |
| 2023-11-30 | $0.67 | $0.69 | $0.65 | $0.67 | $0.67 | 15,187 |
| 2023-11-29 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 42,293 |
| 2023-11-28 | $0.69 | $0.69 | $0.63 | $0.67 | $0.67 | 24,244 |
| 2023-11-27 | $0.64 | $0.69 | $0.64 | $0.69 | $0.69 | 14,535 |
| 2023-11-24 | $0.62 | $0.66 | $0.62 | $0.66 | $0.66 | 6,421 |
| 2023-11-22 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 17,288 |
| 2023-11-21 | $0.72 | $0.72 | $0.62 | $0.67 | $0.67 | 94,939 |
| 2023-11-20 | $0.71 | $0.71 | $0.62 | $0.66 | $0.66 | 75,748 |
| 2023-11-17 | $0.73 | $0.73 | $0.65 | $0.65 | $0.65 | 52,002 |
| 2023-11-16 | $0.74 | $0.74 | $0.66 | $0.69 | $0.69 | 31,737 |
| 2023-11-15 | $0.67 | $0.70 | $0.62 | $0.68 | $0.68 | 63,312 |
| 2023-11-14 | $0.62 | $0.66 | $0.62 | $0.65 | $0.65 | 43,721 |
| 2023-11-13 | $0.65 | $0.67 | $0.61 | $0.62 | $0.62 | 44,689 |
| 2023-11-10 | $0.70 | $0.70 | $0.64 | $0.67 | $0.67 | 35,012 |
| 2023-11-09 | $0.73 | $0.73 | $0.63 | $0.68 | $0.68 | 105,234 |
| 2023-11-08 | $0.79 | $0.79 | $0.70 | $0.73 | $0.73 | 36,264 |
| 2023-11-07 | $0.80 | $0.80 | $0.74 | $0.75 | $0.75 | 47,225 |
| 2023-11-06 | $0.84 | $0.84 | $0.76 | $0.76 | $0.76 | 52,251 |
| 2023-11-03 | $0.79 | $0.84 | $0.78 | $0.80 | $0.80 | 56,931 |
| 2023-11-02 | $0.81 | $0.83 | $0.79 | $0.79 | $0.79 | 37,575 |
| 2023-11-01 | $0.78 | $0.85 | $0.75 | $0.84 | $0.84 | 63,838 |
| 2023-10-31 | $0.80 | $0.84 | $0.75 | $0.77 | $0.77 | 47,557 |
| 2023-10-30 | $0.82 | $0.90 | $0.78 | $0.78 | $0.78 | 25,653 |
| 2023-10-27 | $0.86 | $0.86 | $0.77 | $0.78 | $0.78 | 73,523 |
| 2023-10-26 | $0.83 | $0.86 | $0.81 | $0.86 | $0.86 | 43,193 |
| 2023-10-25 | $0.95 | $0.96 | $0.83 | $0.86 | $0.86 | 89,423 |
| 2023-10-24 | $0.93 | $0.96 | $0.92 | $0.93 | $0.93 | 20,951 |
| 2023-10-23 | $1.00 | $1.00 | $0.93 | $0.93 | $0.93 | 41,368 |
| 2023-10-20 | $1.03 | $1.13 | $0.99 | $1.03 | $1.03 | 50,676 |
| 2023-10-19 | $1.07 | $1.10 | $1.01 | $1.02 | $1.02 | 46,293 |
| 2023-10-18 | $1.13 | $1.20 | $1.05 | $1.09 | $1.09 | 75,985 |
| 2023-10-17 | $1.20 | $1.21 | $1.07 | $1.09 | $1.09 | 124,774 |
| 2023-10-16 | $1.11 | $1.14 | $1.05 | $1.12 | $1.12 | 82,353 |
| 2023-10-13 | $1.01 | $1.19 | $0.96 | $1.11 | $1.11 | 91,293 |
| 2023-10-12 | $1.00 | $1.10 | $0.98 | $1.02 | $1.02 | 91,670 |
| 2023-10-11 | $1.07 | $1.07 | $0.97 | $0.99 | $0.99 | 91,080 |
| 2023-10-10 | $1.02 | $1.05 | $0.90 | $1.00 | $1.00 | 86,433 |
| 2023-10-09 | $1.12 | $1.17 | $1.02 | $1.02 | $1.02 | 88,637 |
| 2023-10-06 | $1.10 | $1.16 | $1.10 | $1.11 | $1.11 | 34,458 |
| 2023-10-05 | $1.09 | $1.25 | $1.05 | $1.18 | $1.18 | 249,834 |
| 2023-10-04 | $1.08 | $1.18 | $1.04 | $1.08 | $1.08 | 21,815 |
| 2023-10-03 | $1.20 | $1.25 | $1.05 | $1.08 | $1.08 | 74,284 |
| 2023-10-02 | $1.18 | $1.21 | $1.12 | $1.14 | $1.14 | 77,549 |
| 2023-09-29 | $1.30 | $1.30 | $1.16 | $1.16 | $1.16 | 52,790 |
| 2023-09-28 | $1.16 | $1.24 | $1.16 | $1.19 | $1.19 | 46,502 |
| 2023-09-27 | $1.23 | $1.28 | $1.16 | $1.17 | $1.17 | 84,082 |
| 2023-09-26 | $1.26 | $1.30 | $1.24 | $1.24 | $1.24 | 103,040 |
| 2023-09-25 | $1.20 | $1.51 | $1.20 | $1.36 | $1.36 | 477,806 |
| 2023-09-22 | $1.31 | $1.37 | $1.15 | $1.29 | $1.29 | 605,547 |
| 2023-09-21 | $1.35 | $1.46 | $1.31 | $1.31 | $1.31 | 155,406 |
| 2023-09-20 | $1.41 | $1.44 | $1.37 | $1.40 | $1.40 | 73,386 |
| 2023-09-19 | $1.38 | $1.50 | $1.36 | $1.40 | $1.40 | 228,478 |
| 2023-09-18 | $1.40 | $1.69 | $1.37 | $1.43 | $1.43 | 452,573 |
| 2023-09-15 | $1.37 | $1.44 | $1.35 | $1.40 | $1.40 | 59,493 |
| 2023-09-14 | $1.50 | $1.55 | $1.37 | $1.40 | $1.40 | 140,347 |
| 2023-09-13 | $1.55 | $1.62 | $1.41 | $1.45 | $1.45 | 153,056 |
| 2023-09-12 | $1.64 | $1.67 | $1.54 | $1.55 | $1.55 | 95,172 |
| 2023-09-11 | $1.69 | $1.69 | $1.46 | $1.65 | $1.65 | 237,067 |
| 2023-09-08 | $1.58 | $1.71 | $1.57 | $1.63 | $1.63 | 269,773 |
| 2023-09-07 | $1.81 | $1.81 | $1.51 | $1.64 | $1.64 | 453,569 |
| 2023-09-06 | $2.14 | $2.40 | $1.82 | $1.88 | $1.88 | 549,503 |
| 2023-09-05 | $2.26 | $2.36 | $2.12 | $2.14 | $2.14 | 168,663 |
| 2023-09-01 | $2.30 | $2.37 | $2.16 | $2.24 | $2.24 | 291,302 |
| 2023-08-31 | $2.49 | $2.49 | $2.27 | $2.27 | $2.27 | 334,502 |
| 2023-08-30 | $2.94 | $2.94 | $2.27 | $2.35 | $2.35 | 1,289,170 |
| 2023-08-29 | $2.76 | $3.09 | $2.73 | $2.81 | $2.81 | 1,002,004 |
| 2023-08-28 | $2.75 | $3.05 | $2.68 | $2.77 | $2.77 | 746,975 |
| 2023-08-25 | $2.47 | $3.06 | $2.43 | $2.76 | $2.76 | 2,613,665 |
| 2023-08-24 | $2.78 | $2.78 | $2.28 | $2.47 | $2.47 | 952,116 |
| 2023-08-23 | $2.36 | $2.88 | $2.28 | $2.54 | $2.54 | 3,009,529 |
| 2023-08-22 | $2.60 | $2.69 | $2.25 | $2.35 | $2.35 | 1,282,678 |
| 2023-08-21 | $2.63 | $3.28 | $2.36 | $2.76 | $2.76 | 8,158,441 |
| 2023-08-18 | $3.15 | $3.27 | $2.50 | $2.51 | $2.51 | 2,993,425 |
| 2023-08-17 | $3.63 | $4.90 | $2.95 | $3.15 | $3.15 | 5,599,720 |
| 2023-08-16 | $20.00 | $21.90 | $4.18 | $4.47 | $4.47 | 11,320,514 |
| 2023-08-15 | $4.40 | $30.00 | $4.20 | $28.97 | $28.97 | 8,145,010 |