Sarcos Technology and Robotics Corporation (STRC) Exchange: NASDAQ
Data as of May 13, 2025
$2.00 ($-0.19) -8.68%
Sarcos Technology and Robotics Corporation - Daily Information
Click for more stock information on Sarcos Technology and Robotics Corporation.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $2.22 |
| Previous Close | $2.00 |
| High | $2.25 |
| Low | $1.94 |
| Adjusted Open | $2.22 |
| Previous Adjusted Close | $2.00 |
| Adjusted High | $2.25 |
| Adjusted Low | $1.94 |
About Sarcos Technology and Robotics Corporation (STRC)
Sarcos Technology and Robotics Corporation (NASDAQ: STRC and STRCW) is a leader in industrial robotic systems that augment human performance by combining human intelligence, instinct, and judgment with the strength, endurance, and precision of machines to enhance employee safety and productivity. Leveraging more than 30 years of research and development, Sarcos’ mobile robotic systems, including the Guardian ® S, Guardian ® GT, Guardian ® XO ®, and Guardian ® XT™, are designed to revolutionize the future of work wherever physically demanding work is done. Sarcos is based in Salt Lake City, Utah.
Invest in Sarcos Technology and Robotics Corporation (STRC)
Historical Stock Data for Sarcos Technology and Robotics Corporation (STRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | $2.22 | $2.25 | $1.94 | $2.00 | $2.00 | 685,567 |
| 2024-03-20 | $1.84 | $2.27 | $1.84 | $2.19 | $2.19 | 2,725,679 |
| 2024-03-19 | $1.31 | $2.09 | $1.28 | $1.83 | $1.83 | 5,477,964 |
| 2024-03-18 | $1.42 | $1.52 | $1.27 | $1.30 | $1.30 | 306,804 |
| 2024-03-15 | $1.26 | $1.58 | $1.26 | $1.43 | $1.43 | 564,937 |
| 2024-03-14 | $1.49 | $1.50 | $1.26 | $1.27 | $1.27 | 294,642 |
| 2024-03-13 | $1.50 | $1.60 | $1.32 | $1.49 | $1.49 | 319,138 |
| 2024-03-12 | $1.62 | $1.62 | $1.42 | $1.48 | $1.48 | 329,906 |
| 2024-03-11 | $1.61 | $1.66 | $1.51 | $1.62 | $1.62 | 264,350 |
| 2024-03-08 | $1.93 | $2.06 | $1.63 | $1.67 | $1.67 | 447,282 |
| 2024-03-07 | $1.92 | $2.02 | $1.56 | $2.00 | $2.00 | 956,518 |
| 2024-03-06 | $2.34 | $3.25 | $1.78 | $1.96 | $1.96 | 4,584,054 |
| 2024-03-05 | $1.80 | $2.03 | $1.48 | $2.01 | $2.01 | 1,258,243 |
| 2024-03-04 | $1.44 | $1.72 | $1.37 | $1.67 | $1.67 | 1,030,249 |
| 2024-03-01 | $1.37 | $1.41 | $1.20 | $1.36 | $1.36 | 639,371 |
| 2024-02-29 | $1.94 | $2.05 | $1.29 | $1.41 | $1.41 | 1,833,104 |
| 2024-02-28 | $1.45 | $2.11 | $1.35 | $1.85 | $1.85 | 3,909,763 |
| 2024-02-27 | $1.05 | $1.82 | $0.91 | $1.71 | $1.71 | 13,458,986 |
| 2024-02-26 | $0.68 | $1.19 | $0.67 | $1.06 | $1.06 | 7,771,604 |
| 2024-02-23 | $0.56 | $0.59 | $0.54 | $0.59 | $0.59 | 360,932 |
| 2024-02-22 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 411,227 |
| 2024-02-21 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 65,222 |
| 2024-02-20 | $0.57 | $0.59 | $0.55 | $0.55 | $0.55 | 211,626 |
| 2024-02-16 | $0.49 | $0.58 | $0.49 | $0.55 | $0.55 | 568,657 |
| 2024-02-15 | $0.52 | $0.52 | $0.47 | $0.50 | $0.50 | 96,574 |
| 2024-02-14 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | 171,445 |
| 2024-02-13 | $0.48 | $0.53 | $0.47 | $0.49 | $0.49 | 67,879 |
| 2024-02-12 | $0.50 | $0.55 | $0.47 | $0.48 | $0.48 | 140,052 |
| 2024-02-09 | $0.52 | $0.57 | $0.48 | $0.53 | $0.53 | 84,476 |
| 2024-02-08 | $0.49 | $0.54 | $0.46 | $0.50 | $0.50 | 216,446 |
| 2024-02-07 | $0.45 | $0.54 | $0.45 | $0.48 | $0.48 | 132,014 |
| 2024-02-06 | $0.46 | $0.50 | $0.45 | $0.46 | $0.46 | 120,622 |
| 2024-02-05 | $0.49 | $0.52 | $0.45 | $0.47 | $0.47 | 93,099 |
| 2024-02-02 | $0.51 | $0.51 | $0.46 | $0.50 | $0.50 | 35,097 |
| 2024-02-01 | $0.54 | $0.56 | $0.50 | $0.51 | $0.51 | 209,125 |
| 2024-01-31 | $0.58 | $0.60 | $0.54 | $0.54 | $0.54 | 122,549 |
| 2024-01-30 | $0.59 | $0.60 | $0.55 | $0.58 | $0.58 | 96,117 |
| 2024-01-29 | $0.52 | $0.59 | $0.52 | $0.56 | $0.56 | 109,661 |
| 2024-01-26 | $0.54 | $0.60 | $0.51 | $0.53 | $0.53 | 209,478 |
| 2024-01-25 | $0.56 | $0.59 | $0.51 | $0.51 | $0.51 | 62,389 |
| 2024-01-24 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 12,530 |
| 2024-01-23 | $0.54 | $0.57 | $0.53 | $0.55 | $0.55 | 62,492 |
| 2024-01-22 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 85,668 |
| 2024-01-19 | $0.63 | $0.63 | $0.54 | $0.55 | $0.55 | 137,891 |
| 2024-01-18 | $0.65 | $0.68 | $0.62 | $0.64 | $0.64 | 207,419 |
| 2024-01-17 | $0.65 | $0.68 | $0.64 | $0.66 | $0.66 | 46,187 |
| 2024-01-16 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 37,711 |
| 2024-01-12 | $0.68 | $0.68 | $0.65 | $0.68 | $0.68 | 67,495 |
| 2024-01-11 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 58,026 |
| 2024-01-10 | $0.68 | $0.68 | $0.63 | $0.68 | $0.68 | 137,755 |
| 2024-01-09 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 66,445 |
| 2024-01-08 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 91,923 |
| 2024-01-05 | $0.65 | $0.68 | $0.62 | $0.68 | $0.68 | 106,933 |
| 2024-01-04 | $0.70 | $0.72 | $0.64 | $0.65 | $0.65 | 77,341 |
| 2024-01-03 | $0.70 | $0.75 | $0.62 | $0.68 | $0.68 | 112,183 |
| 2024-01-02 | $0.75 | $0.75 | $0.67 | $0.67 | $0.67 | 67,569 |
| 2023-12-29 | $0.72 | $0.77 | $0.70 | $0.72 | $0.72 | 94,973 |
| 2023-12-28 | $0.71 | $0.78 | $0.70 | $0.72 | $0.72 | 111,571 |
| 2023-12-27 | $0.63 | $0.77 | $0.63 | $0.70 | $0.70 | 252,672 |
| 2023-12-26 | $0.67 | $0.68 | $0.60 | $0.64 | $0.64 | 323,372 |
| 2023-12-22 | $0.63 | $0.63 | $0.57 | $0.60 | $0.60 | 265,394 |
| 2023-12-21 | $0.60 | $0.62 | $0.58 | $0.61 | $0.61 | 158,169 |
| 2023-12-20 | $0.70 | $0.70 | $0.60 | $0.62 | $0.62 | 91,501 |
| 2023-12-19 | $0.68 | $0.72 | $0.67 | $0.68 | $0.68 | 90,709 |
| 2023-12-18 | $0.76 | $0.77 | $0.67 | $0.70 | $0.70 | 108,452 |
| 2023-12-15 | $0.60 | $0.74 | $0.58 | $0.70 | $0.70 | 241,791 |
| 2023-12-14 | $0.60 | $0.66 | $0.58 | $0.59 | $0.59 | 165,513 |
| 2023-12-13 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 57,303 |
| 2023-12-12 | $0.59 | $0.64 | $0.58 | $0.60 | $0.60 | 80,088 |
| 2023-12-11 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 46,140 |
| 2023-12-08 | $0.63 | $0.66 | $0.60 | $0.64 | $0.64 | 43,537 |
| 2023-12-07 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 26,668 |
| 2023-12-06 | $0.66 | $0.68 | $0.62 | $0.66 | $0.66 | 17,888 |
| 2023-12-05 | $0.69 | $0.69 | $0.63 | $0.66 | $0.66 | 40,883 |
| 2023-12-04 | $0.65 | $0.69 | $0.64 | $0.67 | $0.67 | 48,024 |
| 2023-12-01 | $0.66 | $0.67 | $0.60 | $0.65 | $0.65 | 18,168 |
| 2023-11-30 | $0.65 | $0.67 | $0.58 | $0.65 | $0.65 | 50,660 |
| 2023-11-29 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 18,668 |
| 2023-11-28 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 17,936 |
| 2023-11-27 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 55,271 |
| 2023-11-24 | $0.71 | $0.71 | $0.66 | $0.68 | $0.68 | 52,175 |
| 2023-11-22 | $0.72 | $0.72 | $0.66 | $0.70 | $0.70 | 30,595 |
| 2023-11-21 | $0.72 | $0.72 | $0.65 | $0.68 | $0.68 | 75,261 |
| 2023-11-20 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 48,405 |
| 2023-11-17 | $0.68 | $0.71 | $0.66 | $0.69 | $0.69 | 49,016 |
| 2023-11-16 | $0.72 | $0.72 | $0.65 | $0.67 | $0.67 | 46,128 |
| 2023-11-15 | $0.63 | $0.73 | $0.63 | $0.68 | $0.68 | 142,457 |
| 2023-11-14 | $0.58 | $0.65 | $0.57 | $0.63 | $0.63 | 108,255 |
| 2023-11-13 | $0.52 | $0.59 | $0.52 | $0.57 | $0.57 | 125,425 |
| 2023-11-10 | $0.55 | $0.57 | $0.52 | $0.53 | $0.53 | 33,757 |
| 2023-11-09 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 21,180 |
| 2023-11-08 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 18,952 |
| 2023-11-07 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 31,457 |
| 2023-11-06 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 46,592 |
| 2023-11-03 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 48,745 |
| 2023-11-02 | $0.53 | $0.56 | $0.52 | $0.53 | $0.53 | 22,672 |
| 2023-11-01 | $0.54 | $0.57 | $0.51 | $0.52 | $0.52 | 47,745 |
| 2023-10-31 | $0.52 | $0.57 | $0.40 | $0.51 | $0.51 | 106,147 |
| 2023-10-30 | $0.57 | $0.61 | $0.55 | $0.55 | $0.55 | 30,620 |
| 2023-10-27 | $0.58 | $0.58 | $0.51 | $0.52 | $0.52 | 54,159 |
| 2023-10-26 | $0.53 | $0.57 | $0.53 | $0.53 | $0.53 | 18,646 |
| 2023-10-25 | $0.57 | $0.58 | $0.48 | $0.55 | $0.55 | 151,457 |
| 2023-10-24 | $0.62 | $0.64 | $0.58 | $0.58 | $0.58 | 125,915 |
| 2023-10-23 | $0.67 | $0.67 | $0.60 | $0.61 | $0.61 | 90,432 |
| 2023-10-20 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 33,918 |
| 2023-10-19 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 31,498 |
| 2023-10-18 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 77,676 |
| 2023-10-17 | $0.73 | $0.74 | $0.70 | $0.71 | $0.71 | 55,589 |
| 2023-10-16 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 24,831 |
| 2023-10-13 | $0.75 | $0.76 | $0.72 | $0.73 | $0.73 | 34,799 |
| 2023-10-12 | $0.74 | $0.78 | $0.72 | $0.74 | $0.74 | 50,377 |
| 2023-10-11 | $0.76 | $0.78 | $0.74 | $0.75 | $0.75 | 42,965 |
| 2023-10-10 | $0.73 | $0.78 | $0.72 | $0.75 | $0.75 | 55,573 |
| 2023-10-09 | $0.76 | $0.80 | $0.73 | $0.75 | $0.75 | 75,924 |
| 2023-10-06 | $0.79 | $0.80 | $0.73 | $0.73 | $0.73 | 94,595 |
| 2023-10-05 | $0.80 | $0.84 | $0.77 | $0.79 | $0.79 | 46,421 |
| 2023-10-04 | $0.81 | $0.95 | $0.71 | $0.82 | $0.82 | 277,270 |
| 2023-10-03 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 93,873 |
| 2023-10-02 | $0.87 | $0.89 | $0.80 | $0.83 | $0.83 | 182,772 |
| 2023-09-29 | $0.93 | $0.95 | $0.80 | $0.85 | $0.85 | 456,190 |
| 2023-09-28 | $0.80 | $0.98 | $0.70 | $0.92 | $0.92 | 3,227,669 |
| 2023-09-27 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 54,741 |
| 2023-09-26 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 25,638 |
| 2023-09-25 | $0.70 | $0.73 | $0.69 | $0.69 | $0.69 | 42,481 |
| 2023-09-22 | $0.71 | $0.74 | $0.68 | $0.68 | $0.68 | 49,042 |
| 2023-09-21 | $0.75 | $0.77 | $0.69 | $0.71 | $0.71 | 72,751 |
| 2023-09-20 | $0.76 | $0.81 | $0.74 | $0.75 | $0.75 | 86,461 |
| 2023-09-19 | $0.79 | $0.79 | $0.71 | $0.74 | $0.74 | 47,486 |
| 2023-09-18 | $0.79 | $0.79 | $0.73 | $0.75 | $0.75 | 72,525 |
| 2023-09-15 | $0.89 | $0.92 | $0.76 | $0.76 | $0.76 | 373,656 |
| 2023-09-14 | $0.95 | $0.96 | $0.89 | $0.90 | $0.90 | 82,292 |
| 2023-09-13 | $1.00 | $1.00 | $0.94 | $0.95 | $0.95 | 61,122 |
| 2023-09-12 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 91,179 |
| 2023-09-11 | $1.03 | $1.05 | $0.98 | $0.99 | $0.99 | 40,378 |
| 2023-09-08 | $1.10 | $1.10 | $1.00 | $1.00 | $1.00 | 30,869 |
| 2023-09-07 | $1.08 | $1.09 | $1.04 | $1.06 | $1.06 | 52,331 |
| 2023-09-06 | $1.11 | $1.15 | $1.05 | $1.10 | $1.10 | 56,899 |
| 2023-09-05 | $1.19 | $1.21 | $1.07 | $1.13 | $1.13 | 45,639 |
| 2023-09-01 | $1.15 | $1.15 | $1.12 | $1.15 | $1.15 | 53,533 |
| 2023-08-31 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 57,271 |
| 2023-08-30 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 23,689 |
| 2023-08-29 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 33,979 |
| 2023-08-28 | $1.02 | $1.10 | $1.01 | $1.10 | $1.10 | 44,776 |
| 2023-08-25 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 12,208 |
| 2023-08-24 | $1.14 | $1.16 | $1.00 | $1.04 | $1.04 | 142,038 |
| 2023-08-23 | $1.12 | $1.15 | $1.11 | $1.14 | $1.14 | 34,347 |
| 2023-08-22 | $1.21 | $1.21 | $1.12 | $1.13 | $1.13 | 51,215 |
| 2023-08-21 | $1.21 | $1.24 | $1.14 | $1.20 | $1.20 | 83,698 |
| 2023-08-18 | $1.23 | $1.30 | $1.21 | $1.25 | $1.25 | 44,280 |
| 2023-08-17 | $1.39 | $1.39 | $1.19 | $1.24 | $1.24 | 97,241 |
| 2023-08-16 | $1.37 | $1.43 | $1.25 | $1.25 | $1.25 | 126,717 |
| 2023-08-15 | $1.44 | $1.44 | $1.32 | $1.37 | $1.37 | 62,203 |
| 2023-08-14 | $1.37 | $1.44 | $1.37 | $1.42 | $1.42 | 92,625 |
| 2023-08-11 | $1.48 | $1.48 | $1.37 | $1.41 | $1.41 | 59,116 |
| 2023-08-10 | $1.50 | $1.62 | $1.42 | $1.43 | $1.43 | 180,110 |
| 2023-08-09 | $1.62 | $1.64 | $1.55 | $1.59 | $1.59 | 122,826 |
| 2023-08-08 | $1.70 | $1.70 | $1.52 | $1.65 | $1.65 | 89,185 |
| 2023-08-07 | $1.75 | $1.78 | $1.60 | $1.66 | $1.66 | 154,548 |
| 2023-08-04 | $1.98 | $1.98 | $1.76 | $1.78 | $1.78 | 119,350 |
| 2023-08-03 | $1.91 | $2.07 | $1.87 | $1.93 | $1.93 | 149,426 |
| 2023-08-02 | $2.00 | $2.60 | $1.92 | $1.92 | $1.92 | 975,243 |
| 2023-08-01 | $1.76 | $2.17 | $1.75 | $1.95 | $1.95 | 401,259 |
| 2023-07-31 | $1.72 | $1.85 | $1.69 | $1.80 | $1.80 | 261,223 |
| 2023-07-28 | $1.67 | $1.80 | $1.62 | $1.75 | $1.75 | 299,043 |
| 2023-07-27 | $1.70 | $1.74 | $1.60 | $1.68 | $1.68 | 393,680 |
| 2023-07-26 | $1.64 | $2.00 | $1.52 | $1.67 | $1.67 | 7,269,777 |
| 2023-07-25 | $1.54 | $1.56 | $1.44 | $1.45 | $1.45 | 88,959 |
| 2023-07-24 | $1.54 | $1.57 | $1.50 | $1.54 | $1.54 | 83,079 |
| 2023-07-21 | $1.55 | $1.57 | $1.50 | $1.55 | $1.55 | 115,402 |
| 2023-07-20 | $1.56 | $1.57 | $1.51 | $1.52 | $1.52 | 42,079 |
| 2023-07-19 | $1.46 | $1.55 | $1.46 | $1.52 | $1.52 | 101,317 |
| 2023-07-18 | $1.48 | $1.54 | $1.44 | $1.47 | $1.47 | 81,479 |
| 2023-07-17 | $1.56 | $1.59 | $1.48 | $1.48 | $1.48 | 96,638 |
| 2023-07-14 | $1.50 | $1.58 | $1.47 | $1.56 | $1.56 | 80,025 |
| 2023-07-13 | $1.60 | $1.60 | $1.49 | $1.50 | $1.50 | 80,709 |
| 2023-07-12 | $1.52 | $1.57 | $1.49 | $1.53 | $1.53 | 117,410 |
| 2023-07-11 | $1.51 | $1.54 | $1.45 | $1.52 | $1.52 | 88,267 |
| 2023-07-10 | $1.57 | $1.60 | $1.43 | $1.51 | $1.51 | 236,714 |
| 2023-07-07 | $1.67 | $1.69 | $1.58 | $1.58 | $1.58 | 78,343 |
| 2023-07-06 | $1.90 | $1.90 | $1.56 | $1.60 | $1.60 | 252,856 |
| 2023-07-05 | $0.32 | $0.32 | $0.29 | $0.32 | $1.90 | 136,888 |
| 2023-07-03 | $0.32 | $0.33 | $0.30 | $0.30 | $1.80 | 146,944 |
| 2023-06-30 | $0.33 | $0.34 | $0.32 | $0.32 | $1.93 | 115,811 |
| 2023-06-29 | $0.38 | $0.38 | $0.33 | $0.33 | $1.99 | 75,729 |
| 2023-06-28 | $0.35 | $0.35 | $0.33 | $0.34 | $2.04 | 97,982 |
| 2023-06-27 | $0.37 | $0.41 | $0.34 | $0.34 | $2.04 | 102,948 |
| 2023-06-26 | $0.38 | $0.40 | $0.37 | $0.37 | $2.22 | 151,637 |
| 2023-06-23 | $0.38 | $0.41 | $0.36 | $0.38 | $2.27 | 1,769,304 |
| 2023-06-22 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 474,644 |
| 2023-06-21 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 1,182,671 |
| 2023-06-20 | $0.45 | $0.46 | $0.36 | $0.38 | $0.38 | 1,567,481 |
| 2023-06-16 | $0.38 | $0.50 | $0.35 | $0.48 | $0.48 | 1,133,545 |
| 2023-06-15 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 787,977 |
| 2023-06-14 | $0.41 | $0.42 | $0.38 | $0.38 | $0.38 | 1,299,315 |
| 2023-06-13 | $0.36 | $0.44 | $0.35 | $0.43 | $0.43 | 1,260,639 |
| 2023-06-12 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 644,696 |
| 2023-06-09 | $0.36 | $0.38 | $0.34 | $0.34 | $0.34 | 321,816 |
| 2023-06-08 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 461,062 |
| 2023-06-07 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 542,410 |
| 2023-06-06 | $0.37 | $0.44 | $0.36 | $0.36 | $0.36 | 508,393 |
| 2023-06-05 | $0.36 | $0.37 | $0.34 | $0.37 | $0.37 | 375,467 |
| 2023-06-02 | $0.38 | $0.39 | $0.34 | $0.35 | $0.35 | 401,727 |
| 2023-06-01 | $0.41 | $0.41 | $0.36 | $0.36 | $0.36 | 392,913 |
| 2023-05-31 | $0.39 | $0.39 | $0.34 | $0.39 | $0.39 | 403,699 |
| 2023-05-30 | $0.41 | $0.44 | $0.38 | $0.38 | $0.38 | 405,552 |
| 2023-05-26 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 254,510 |
| 2023-05-25 | $0.46 | $0.46 | $0.41 | $0.41 | $0.41 | 314,889 |
| 2023-05-24 | $0.37 | $0.45 | $0.37 | $0.45 | $0.45 | 608,311 |
| 2023-05-23 | $0.34 | $0.41 | $0.34 | $0.38 | $0.38 | 1,221,878 |
| 2023-05-22 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 433,822 |
| 2023-05-19 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 272,568 |
| 2023-05-18 | $0.35 | $0.39 | $0.34 | $0.38 | $0.38 | 355,638 |
| 2023-05-17 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 199,578 |
| 2023-05-16 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 205,487 |
| 2023-05-15 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 463,950 |
| 2023-05-12 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 351,285 |
| 2023-05-11 | $0.43 | $0.43 | $0.38 | $0.38 | $0.38 | 452,972 |
| 2023-05-10 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 255,332 |
| 2023-05-09 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 137,593 |
| 2023-05-08 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 311,690 |
| 2023-05-05 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 267,866 |
| 2023-05-04 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 272,857 |
| 2023-05-03 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 144,813 |
| 2023-05-02 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 252,265 |
| 2023-05-01 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 247,221 |
| 2023-04-28 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 223,897 |
| 2023-04-27 | $0.39 | $0.43 | $0.36 | $0.42 | $0.42 | 243,906 |
| 2023-04-26 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 150,603 |
| 2023-04-25 | $0.36 | $0.40 | $0.35 | $0.36 | $0.36 | 334,371 |
| 2023-04-24 | $0.40 | $0.44 | $0.37 | $0.38 | $0.38 | 283,805 |
| 2023-04-21 | $0.41 | $0.45 | $0.40 | $0.40 | $0.40 | 391,593 |
| 2023-04-20 | $0.45 | $0.47 | $0.41 | $0.42 | $0.42 | 311,273 |
| 2023-04-19 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 211,079 |
| 2023-04-18 | $0.48 | $0.49 | $0.46 | $0.48 | $0.48 | 201,012 |
| 2023-04-17 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 299,147 |
| 2023-04-14 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 370,976 |
| 2023-04-13 | $0.48 | $0.49 | $0.46 | $0.48 | $0.48 | 435,939 |
| 2023-04-12 | $0.49 | $0.50 | $0.45 | $0.48 | $0.48 | 472,798 |
| 2023-04-11 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 317,998 |
| 2023-04-10 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 383,257 |
| 2023-04-06 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 293,438 |
| 2023-04-05 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 258,194 |
| 2023-04-04 | $0.51 | $0.53 | $0.48 | $0.49 | $0.49 | 536,020 |
| 2023-04-03 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 287,729 |
| 2023-03-31 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 401,722 |
| 2023-03-30 | $0.49 | $0.50 | $0.45 | $0.46 | $0.46 | 259,478 |
| 2023-03-29 | $0.45 | $0.47 | $0.43 | $0.47 | $0.47 | 224,377 |
| 2023-03-28 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 234,655 |
| 2023-03-27 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 305,923 |
| 2023-03-24 | $0.44 | $0.45 | $0.41 | $0.41 | $0.41 | 543,372 |
| 2023-03-23 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 261,612 |
| 2023-03-22 | $0.41 | $0.46 | $0.40 | $0.43 | $0.43 | 242,987 |
| 2023-03-21 | $0.42 | $0.46 | $0.38 | $0.40 | $0.40 | 717,701 |
| 2023-03-20 | $0.44 | $0.44 | $0.39 | $0.41 | $0.41 | 404,361 |
| 2023-03-17 | $0.47 | $0.49 | $0.41 | $0.44 | $0.44 | 667,451 |
| 2023-03-16 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 264,110 |
| 2023-03-15 | $0.45 | $0.51 | $0.45 | $0.47 | $0.47 | 323,561 |
| 2023-03-14 | $0.49 | $0.52 | $0.44 | $0.47 | $0.47 | 598,904 |
| 2023-03-13 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 489,622 |
| 2023-03-10 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 556,285 |
| 2023-03-09 | $0.55 | $0.56 | $0.50 | $0.52 | $0.52 | 639,908 |
| 2023-03-08 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 453,849 |
| 2023-03-07 | $0.56 | $0.59 | $0.56 | $0.57 | $0.57 | 293,104 |
| 2023-03-06 | $0.59 | $0.60 | $0.56 | $0.56 | $0.56 | 488,279 |
| 2023-03-03 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 472,332 |
| 2023-03-02 | $0.59 | $0.62 | $0.59 | $0.59 | $0.59 | 396,060 |
| 2023-03-01 | $0.65 | $0.65 | $0.59 | $0.59 | $0.59 | 611,133 |
| 2023-02-28 | $0.63 | $0.66 | $0.61 | $0.63 | $0.63 | 1,397,421 |
| 2023-02-27 | $0.64 | $0.73 | $0.61 | $0.63 | $0.63 | 1,638,885 |
| 2023-02-24 | $0.57 | $0.62 | $0.55 | $0.59 | $0.59 | 707,474 |
| 2023-02-23 | $0.56 | $0.58 | $0.55 | $0.55 | $0.55 | 407,661 |
| 2023-02-22 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 343,018 |
| 2023-02-21 | $0.62 | $0.63 | $0.56 | $0.56 | $0.56 | 513,358 |
| 2023-02-17 | $0.60 | $0.63 | $0.56 | $0.62 | $0.62 | 335,250 |
| 2023-02-16 | $0.59 | $0.64 | $0.56 | $0.58 | $0.58 | 392,031 |
| 2023-02-15 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 280,707 |
| 2023-02-14 | $0.59 | $0.60 | $0.56 | $0.56 | $0.56 | 266,994 |
| 2023-02-13 | $0.63 | $0.63 | $0.57 | $0.60 | $0.60 | 337,873 |
| 2023-02-10 | $0.58 | $0.64 | $0.55 | $0.63 | $0.63 | 715,822 |
| 2023-02-09 | $0.62 | $0.62 | $0.54 | $0.58 | $0.58 | 508,299 |
| 2023-02-08 | $0.61 | $0.63 | $0.56 | $0.60 | $0.60 | 585,147 |
| 2023-02-07 | $0.63 | $0.68 | $0.60 | $0.61 | $0.61 | 563,493 |
| 2023-02-06 | $0.76 | $0.78 | $0.60 | $0.63 | $0.63 | 983,726 |
| 2023-02-03 | $0.77 | $0.79 | $0.68 | $0.73 | $0.73 | 442,617 |
| 2023-02-02 | $0.68 | $0.77 | $0.67 | $0.73 | $0.73 | 1,172,893 |
| 2023-02-01 | $0.62 | $0.67 | $0.60 | $0.65 | $0.65 | 461,085 |
| 2023-01-31 | $0.66 | $0.66 | $0.57 | $0.60 | $0.60 | 482,384 |
| 2023-01-30 | $0.63 | $0.67 | $0.59 | $0.63 | $0.63 | 309,651 |
| 2023-01-27 | $0.58 | $0.64 | $0.57 | $0.62 | $0.62 | 231,199 |
| 2023-01-26 | $0.62 | $0.62 | $0.57 | $0.58 | $0.58 | 282,824 |
| 2023-01-25 | $0.61 | $0.61 | $0.54 | $0.60 | $0.60 | 346,929 |
| 2023-01-24 | $0.62 | $0.67 | $0.60 | $0.61 | $0.61 | 283,741 |
| 2023-01-23 | $0.58 | $0.63 | $0.51 | $0.63 | $0.63 | 698,301 |
| 2023-01-20 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 273,853 |
| 2023-01-19 | $0.63 | $0.64 | $0.56 | $0.58 | $0.58 | 461,857 |
| 2023-01-18 | $0.73 | $0.76 | $0.63 | $0.64 | $0.64 | 471,411 |
| 2023-01-17 | $0.76 | $0.78 | $0.71 | $0.74 | $0.74 | 194,922 |
| 2023-01-13 | $0.75 | $0.80 | $0.73 | $0.78 | $0.78 | 148,844 |
| 2023-01-12 | $0.82 | $0.86 | $0.71 | $0.77 | $0.77 | 606,923 |
| 2023-01-11 | $0.76 | $0.85 | $0.76 | $0.83 | $0.83 | 474,298 |
| 2023-01-10 | $0.75 | $0.77 | $0.68 | $0.76 | $0.76 | 322,650 |
| 2023-01-09 | $0.68 | $0.73 | $0.66 | $0.70 | $0.70 | 365,219 |
| 2023-01-06 | $0.62 | $0.67 | $0.58 | $0.66 | $0.66 | 442,135 |
| 2023-01-05 | $0.70 | $0.74 | $0.62 | $0.64 | $0.64 | 288,247 |
| 2023-01-04 | $0.67 | $0.78 | $0.64 | $0.70 | $0.70 | 476,200 |
| 2023-01-03 | $0.57 | $0.65 | $0.57 | $0.63 | $0.63 | 559,354 |
| 2022-12-30 | $0.60 | $0.60 | $0.53 | $0.56 | $0.56 | 485,139 |
| 2022-12-29 | $0.57 | $0.60 | $0.55 | $0.58 | $0.58 | 197,972 |
| 2022-12-28 | $0.56 | $0.61 | $0.51 | $0.56 | $0.56 | 509,677 |
| 2022-12-27 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 311,912 |
| 2022-12-23 | $0.62 | $0.62 | $0.55 | $0.55 | $0.55 | 411,365 |
| 2022-12-22 | $0.62 | $0.66 | $0.60 | $0.62 | $0.62 | 469,106 |
| 2022-12-21 | $0.67 | $0.70 | $0.62 | $0.65 | $0.65 | 223,186 |
| 2022-12-20 | $0.66 | $0.70 | $0.63 | $0.65 | $0.65 | 236,306 |
| 2022-12-19 | $0.65 | $0.69 | $0.57 | $0.65 | $0.65 | 559,979 |
| 2022-12-16 | $0.62 | $0.62 | $0.52 | $0.58 | $0.58 | 1,172,583 |
| 2022-12-15 | $0.68 | $0.74 | $0.56 | $0.62 | $0.62 | 1,156,826 |
| 2022-12-14 | $0.70 | $0.76 | $0.68 | $0.70 | $0.70 | 729,542 |
| 2022-12-13 | $0.74 | $0.79 | $0.67 | $0.70 | $0.70 | 884,310 |
| 2022-12-12 | $0.80 | $0.85 | $0.71 | $0.73 | $0.73 | 869,661 |
| 2022-12-09 | $0.92 | $0.93 | $0.76 | $0.79 | $0.79 | 731,181 |
| 2022-12-08 | $0.96 | $1.00 | $0.91 | $0.93 | $0.93 | 226,759 |
| 2022-12-07 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 337,042 |
| 2022-12-06 | $1.08 | $1.08 | $0.97 | $1.01 | $1.01 | 244,894 |
| 2022-12-05 | $1.08 | $1.11 | $1.06 | $1.08 | $1.08 | 332,587 |
| 2022-12-02 | $1.06 | $1.14 | $1.02 | $1.09 | $1.09 | 300,813 |
| 2022-12-01 | $1.17 | $1.20 | $1.00 | $1.09 | $1.09 | 416,090 |
| 2022-11-30 | $1.10 | $1.17 | $1.09 | $1.17 | $1.17 | 662,841 |
| 2022-11-29 | $1.09 | $1.15 | $1.02 | $1.11 | $1.11 | 404,369 |
| 2022-11-28 | $1.18 | $1.19 | $1.06 | $1.07 | $1.07 | 369,712 |
| 2022-11-25 | $1.19 | $1.20 | $1.13 | $1.17 | $1.17 | 83,066 |
| 2022-11-23 | $1.11 | $1.21 | $1.07 | $1.19 | $1.19 | 256,933 |
| 2022-11-22 | $1.18 | $1.18 | $1.07 | $1.11 | $1.11 | 280,320 |
| 2022-11-21 | $1.17 | $1.17 | $1.13 | $1.16 | $1.16 | 137,295 |
| 2022-11-18 | $1.25 | $1.25 | $1.15 | $1.17 | $1.17 | 360,662 |
| 2022-11-17 | $1.29 | $1.30 | $1.18 | $1.19 | $1.19 | 347,982 |
| 2022-11-16 | $1.34 | $1.41 | $1.29 | $1.32 | $1.32 | 254,167 |
| 2022-11-15 | $1.38 | $1.45 | $1.23 | $1.38 | $1.38 | 490,207 |
| 2022-11-14 | $1.56 | $1.56 | $1.37 | $1.38 | $1.38 | 345,580 |
| 2022-11-11 | $1.53 | $1.57 | $1.49 | $1.52 | $1.52 | 321,175 |
| 2022-11-10 | $1.67 | $1.71 | $1.37 | $1.52 | $1.52 | 711,503 |
| 2022-11-09 | $1.76 | $1.79 | $1.58 | $1.59 | $1.59 | 171,049 |
| 2022-11-08 | $2.01 | $2.01 | $1.69 | $1.75 | $1.75 | 349,397 |
| 2022-11-07 | $2.03 | $2.03 | $1.95 | $1.98 | $1.98 | 338,481 |
| 2022-11-04 | $2.04 | $2.05 | $1.98 | $2.03 | $2.03 | 337,384 |
| 2022-11-03 | $1.95 | $2.02 | $1.93 | $2.00 | $2.00 | 183,154 |
| 2022-11-02 | $2.10 | $2.10 | $1.92 | $1.99 | $1.99 | 360,164 |
| 2022-11-01 | $2.05 | $2.09 | $1.96 | $2.02 | $2.02 | 365,509 |
| 2022-10-31 | $2.01 | $2.05 | $1.97 | $2.02 | $2.02 | 215,743 |
| 2022-10-28 | $1.86 | $2.00 | $1.82 | $2.00 | $2.00 | 269,562 |
| 2022-10-27 | $1.88 | $1.90 | $1.83 | $1.86 | $1.86 | 297,674 |
| 2022-10-26 | $1.83 | $1.91 | $1.80 | $1.86 | $1.86 | 602,321 |
| 2022-10-25 | $1.82 | $1.89 | $1.80 | $1.84 | $1.84 | 586,152 |
| 2022-10-24 | $1.84 | $1.84 | $1.73 | $1.80 | $1.80 | 412,204 |
| 2022-10-21 | $1.90 | $1.90 | $1.79 | $1.84 | $1.84 | 322,379 |
| 2022-10-20 | $2.01 | $2.07 | $1.86 | $1.87 | $1.87 | 674,014 |
| 2022-10-19 | $1.96 | $2.01 | $1.92 | $1.99 | $1.99 | 301,665 |
| 2022-10-18 | $2.02 | $2.10 | $1.94 | $1.97 | $1.97 | 472,608 |
| 2022-10-17 | $2.15 | $2.19 | $1.99 | $2.01 | $2.01 | 456,094 |
| 2022-10-14 | $2.24 | $2.24 | $2.07 | $2.09 | $2.09 | 105,155 |
| 2022-10-13 | $2.00 | $2.22 | $1.98 | $2.17 | $2.17 | 243,148 |
| 2022-10-12 | $2.05 | $2.12 | $2.01 | $2.08 | $2.08 | 144,805 |
| 2022-10-11 | $2.07 | $2.08 | $1.89 | $2.05 | $2.05 | 436,903 |
| 2022-10-10 | $2.21 | $2.21 | $2.05 | $2.09 | $2.09 | 136,506 |
| 2022-10-07 | $2.38 | $2.38 | $2.21 | $2.21 | $2.21 | 188,912 |
| 2022-10-06 | $2.37 | $2.45 | $2.33 | $2.35 | $2.35 | 183,138 |
| 2022-10-05 | $2.39 | $2.46 | $2.21 | $2.41 | $2.41 | 287,228 |
| 2022-10-04 | $2.34 | $2.37 | $2.25 | $2.35 | $2.35 | 460,881 |
| 2022-10-03 | $2.22 | $2.31 | $2.12 | $2.27 | $2.27 | 300,339 |
| 2022-09-30 | $2.26 | $2.27 | $2.19 | $2.22 | $2.22 | 300,859 |
| 2022-09-29 | $2.28 | $2.30 | $2.22 | $2.26 | $2.26 | 412,399 |
| 2022-09-28 | $2.28 | $2.35 | $2.21 | $2.32 | $2.32 | 273,783 |
| 2022-09-27 | $2.26 | $2.31 | $2.22 | $2.24 | $2.24 | 144,941 |
| 2022-09-26 | $2.43 | $2.43 | $2.24 | $2.26 | $2.26 | 306,859 |
| 2022-09-23 | $2.37 | $2.53 | $2.33 | $2.43 | $2.43 | 297,057 |
| 2022-09-22 | $2.45 | $2.48 | $2.34 | $2.41 | $2.41 | 277,816 |
| 2022-09-21 | $2.57 | $2.62 | $2.46 | $2.48 | $2.48 | 273,260 |
| 2022-09-20 | $2.68 | $2.77 | $2.54 | $2.59 | $2.59 | 325,534 |
| 2022-09-19 | $2.80 | $2.88 | $2.61 | $2.73 | $2.73 | 598,305 |
| 2022-09-16 | $2.93 | $2.93 | $2.80 | $2.83 | $2.83 | 4,168,638 |
| 2022-09-15 | $2.93 | $3.03 | $2.87 | $2.93 | $2.93 | 609,267 |
| 2022-09-14 | $3.15 | $3.25 | $2.89 | $2.96 | $2.96 | 496,740 |
| 2022-09-13 | $3.38 | $3.43 | $3.16 | $3.17 | $3.17 | 338,007 |
| 2022-09-12 | $3.92 | $4.08 | $3.41 | $3.47 | $3.47 | 587,110 |
| 2022-09-09 | $3.83 | $3.91 | $3.77 | $3.90 | $3.90 | 456,651 |
| 2022-09-08 | $3.60 | $3.83 | $3.55 | $3.80 | $3.80 | 239,469 |
| 2022-09-07 | $3.43 | $3.66 | $3.38 | $3.64 | $3.64 | 298,140 |
| 2022-09-06 | $3.36 | $3.47 | $3.27 | $3.42 | $3.42 | 454,802 |
| 2022-09-02 | $3.34 | $3.39 | $3.26 | $3.37 | $3.37 | 226,910 |
| 2022-09-01 | $3.34 | $3.37 | $3.20 | $3.30 | $3.30 | 362,912 |
| 2022-08-31 | $3.30 | $3.34 | $3.23 | $3.28 | $3.28 | 274,693 |
| 2022-08-30 | $3.37 | $3.51 | $3.22 | $3.25 | $3.25 | 339,186 |
| 2022-08-29 | $3.35 | $3.45 | $3.31 | $3.37 | $3.37 | 193,061 |
| 2022-08-26 | $3.40 | $3.46 | $3.32 | $3.37 | $3.37 | 274,599 |
| 2022-08-25 | $3.47 | $3.52 | $3.37 | $3.40 | $3.40 | 143,012 |
| 2022-08-24 | $3.21 | $3.45 | $3.15 | $3.44 | $3.44 | 138,037 |
| 2022-08-23 | $3.14 | $3.25 | $3.13 | $3.24 | $3.24 | 147,498 |
| 2022-08-22 | $3.31 | $3.45 | $3.13 | $3.14 | $3.14 | 202,781 |
| 2022-08-19 | $3.43 | $3.45 | $3.27 | $3.33 | $3.33 | 187,011 |
| 2022-08-18 | $3.33 | $3.42 | $3.33 | $3.38 | $3.38 | 82,176 |
| 2022-08-17 | $3.68 | $3.68 | $3.33 | $3.34 | $3.34 | 125,727 |
| 2022-08-16 | $3.60 | $3.73 | $3.54 | $3.68 | $3.68 | 185,744 |
| 2022-08-15 | $3.71 | $3.78 | $3.59 | $3.60 | $3.60 | 169,017 |
| 2022-08-12 | $3.44 | $3.78 | $3.39 | $3.72 | $3.72 | 238,196 |
| 2022-08-11 | $3.48 | $3.61 | $3.40 | $3.44 | $3.44 | 166,523 |
| 2022-08-10 | $3.20 | $3.49 | $3.19 | $3.46 | $3.46 | 208,910 |
| 2022-08-09 | $3.26 | $3.28 | $3.18 | $3.23 | $3.23 | 90,732 |
| 2022-08-08 | $3.30 | $3.40 | $3.25 | $3.31 | $3.31 | 136,283 |
| 2022-08-05 | $3.33 | $3.33 | $3.22 | $3.26 | $3.26 | 167,861 |
| 2022-08-04 | $3.25 | $3.36 | $3.22 | $3.33 | $3.33 | 144,709 |
| 2022-08-03 | $3.22 | $3.31 | $3.16 | $3.26 | $3.26 | 152,903 |
| 2022-08-02 | $3.10 | $3.33 | $3.09 | $3.20 | $3.20 | 155,188 |
| 2022-08-01 | $3.34 | $3.34 | $3.02 | $3.10 | $3.10 | 186,759 |
| 2022-07-29 | $3.33 | $3.37 | $3.27 | $3.35 | $3.35 | 166,219 |
| 2022-07-28 | $3.28 | $3.38 | $3.27 | $3.36 | $3.36 | 122,993 |
| 2022-07-27 | $3.37 | $3.37 | $3.20 | $3.28 | $3.28 | 190,828 |
| 2022-07-26 | $3.34 | $3.42 | $3.25 | $3.27 | $3.27 | 165,583 |
| 2022-07-25 | $3.35 | $3.44 | $3.25 | $3.40 | $3.40 | 224,473 |
| 2022-07-22 | $3.30 | $3.35 | $3.18 | $3.25 | $3.25 | 301,268 |
| 2022-07-21 | $3.28 | $3.36 | $3.13 | $3.30 | $3.30 | 167,699 |
| 2022-07-20 | $3.21 | $3.29 | $3.12 | $3.27 | $3.27 | 187,940 |
| 2022-07-19 | $3.02 | $3.20 | $2.98 | $3.20 | $3.20 | 181,362 |
| 2022-07-18 | $3.02 | $3.05 | $2.91 | $2.95 | $2.95 | 200,366 |
| 2022-07-15 | $3.06 | $3.06 | $2.86 | $2.97 | $2.97 | 247,349 |
| 2022-07-14 | $2.91 | $2.99 | $2.82 | $2.95 | $2.95 | 182,866 |
| 2022-07-13 | $2.88 | $2.96 | $2.82 | $2.91 | $2.91 | 79,548 |
| 2022-07-12 | $2.98 | $3.00 | $2.90 | $2.91 | $2.91 | 130,234 |
| 2022-07-11 | $2.92 | $3.02 | $2.91 | $2.95 | $2.95 | 330,699 |
| 2022-07-08 | $2.94 | $3.02 | $2.89 | $2.98 | $2.98 | 213,640 |
| 2022-07-07 | $2.87 | $3.00 | $2.84 | $2.99 | $2.99 | 239,909 |
| 2022-07-06 | $2.92 | $2.93 | $2.76 | $2.78 | $2.78 | 154,215 |
| 2022-07-05 | $2.78 | $2.96 | $2.57 | $2.87 | $2.87 | 523,079 |
| 2022-07-01 | $2.65 | $2.74 | $2.62 | $2.67 | $2.67 | 134,349 |
| 2022-06-30 | $2.55 | $2.67 | $2.51 | $2.66 | $2.66 | 327,227 |
| 2022-06-29 | $2.78 | $2.78 | $2.53 | $2.60 | $2.60 | 324,415 |
| 2022-06-28 | $2.77 | $2.81 | $2.72 | $2.78 | $2.78 | 303,456 |
| 2022-06-27 | $2.85 | $2.85 | $2.67 | $2.76 | $2.76 | 410,347 |
| 2022-06-24 | $2.88 | $3.11 | $2.74 | $2.81 | $2.81 | 7,648,617 |
| 2022-06-23 | $2.80 | $2.91 | $2.74 | $2.82 | $2.82 | 582,621 |
| 2022-06-22 | $2.85 | $2.91 | $2.69 | $2.80 | $2.80 | 670,862 |
| 2022-06-21 | $3.06 | $3.19 | $2.87 | $2.90 | $2.90 | 690,144 |
| 2022-06-17 | $3.18 | $3.34 | $2.95 | $3.05 | $3.05 | 1,106,220 |
| 2022-06-16 | $3.11 | $3.13 | $2.99 | $3.12 | $3.12 | 679,912 |
| 2022-06-15 | $3.04 | $3.25 | $3.00 | $3.22 | $3.22 | 597,377 |
| 2022-06-14 | $2.83 | $2.98 | $2.79 | $2.94 | $2.94 | 387,790 |
| 2022-06-13 | $3.05 | $3.05 | $2.80 | $2.86 | $2.86 | 454,160 |
| 2022-06-10 | $3.23 | $3.23 | $3.05 | $3.06 | $3.06 | 204,050 |
| 2022-06-09 | $3.61 | $3.72 | $3.25 | $3.26 | $3.26 | 348,051 |
| 2022-06-08 | $3.75 | $3.90 | $3.57 | $3.66 | $3.66 | 439,148 |
| 2022-06-07 | $4.46 | $4.52 | $3.68 | $3.76 | $3.76 | 557,159 |
| 2022-06-06 | $4.40 | $4.61 | $4.40 | $4.54 | $4.54 | 729,736 |
| 2022-06-03 | $4.38 | $4.47 | $4.23 | $4.26 | $4.26 | 322,592 |
| 2022-06-02 | $4.42 | $4.52 | $4.29 | $4.49 | $4.49 | 299,235 |
| 2022-06-01 | $4.27 | $4.41 | $4.20 | $4.37 | $4.37 | 317,836 |
| 2022-05-31 | $4.23 | $4.35 | $4.15 | $4.29 | $4.29 | 1,182,793 |
| 2022-05-27 | $4.09 | $4.32 | $4.07 | $4.20 | $4.20 | 279,643 |
| 2022-05-26 | $4.00 | $4.16 | $3.99 | $4.02 | $4.02 | 179,999 |
| 2022-05-25 | $3.98 | $4.03 | $3.85 | $3.99 | $3.99 | 181,307 |
| 2022-05-24 | $4.01 | $4.05 | $3.91 | $4.00 | $4.00 | 349,799 |
| 2022-05-23 | $4.14 | $4.20 | $3.98 | $4.05 | $4.05 | 182,327 |
| 2022-05-20 | $4.08 | $4.14 | $3.99 | $4.09 | $4.09 | 195,356 |
| 2022-05-19 | $3.82 | $4.25 | $3.82 | $4.05 | $4.05 | 366,353 |
| 2022-05-18 | $3.96 | $4.15 | $3.84 | $3.85 | $3.85 | 255,180 |
| 2022-05-17 | $3.87 | $3.99 | $3.77 | $3.91 | $3.91 | 262,251 |
| 2022-05-16 | $3.87 | $3.91 | $3.73 | $3.77 | $3.77 | 322,153 |
| 2022-05-13 | $3.50 | $3.85 | $3.50 | $3.81 | $3.81 | 426,442 |
| 2022-05-12 | $3.13 | $3.48 | $2.85 | $3.41 | $3.41 | 468,274 |
| 2022-05-11 | $3.15 | $3.29 | $3.05 | $3.11 | $3.11 | 777,221 |
| 2022-05-10 | $3.60 | $3.78 | $3.08 | $3.12 | $3.12 | 566,255 |
| 2022-05-09 | $4.04 | $4.08 | $3.59 | $3.60 | $3.60 | 408,899 |
| 2022-05-06 | $4.13 | $4.20 | $4.00 | $4.12 | $4.12 | 168,987 |
| 2022-05-05 | $4.31 | $4.34 | $4.13 | $4.18 | $4.18 | 198,315 |
| 2022-05-04 | $4.43 | $4.46 | $4.24 | $4.41 | $4.41 | 295,808 |
| 2022-05-03 | $4.59 | $4.65 | $4.36 | $4.42 | $4.42 | 222,706 |
| 2022-05-02 | $4.64 | $4.69 | $4.45 | $4.56 | $4.56 | 307,791 |
| 2022-04-29 | $4.70 | $4.81 | $4.56 | $4.70 | $4.70 | 275,789 |
| 2022-04-28 | $4.70 | $4.82 | $4.60 | $4.78 | $4.78 | 286,860 |
| 2022-04-27 | $4.68 | $4.72 | $4.53 | $4.66 | $4.66 | 299,899 |
| 2022-04-26 | $4.84 | $4.84 | $4.60 | $4.69 | $4.69 | 217,292 |
| 2022-04-25 | $4.72 | $5.00 | $4.55 | $4.86 | $4.86 | 279,260 |
| 2022-04-22 | $4.60 | $4.74 | $4.55 | $4.71 | $4.71 | 255,320 |
| 2022-04-21 | $4.77 | $4.80 | $4.51 | $4.54 | $4.54 | 151,065 |
| 2022-04-20 | $4.53 | $4.87 | $4.47 | $4.65 | $4.65 | 286,948 |
| 2022-04-19 | $4.51 | $4.58 | $4.34 | $4.50 | $4.50 | 298,272 |
| 2022-04-18 | $4.53 | $4.74 | $4.31 | $4.46 | $4.46 | 306,209 |
| 2022-04-14 | $4.60 | $4.68 | $4.35 | $4.48 | $4.48 | 452,122 |
| 2022-04-13 | $5.00 | $5.00 | $4.61 | $4.64 | $4.64 | 277,660 |
| 2022-04-12 | $5.04 | $5.12 | $4.95 | $4.98 | $4.98 | 217,921 |
| 2022-04-11 | $5.58 | $5.59 | $4.76 | $4.96 | $4.96 | 575,483 |
| 2022-04-08 | $6.04 | $6.04 | $5.53 | $5.58 | $5.58 | 211,050 |
| 2022-04-07 | $6.83 | $6.83 | $5.68 | $5.85 | $5.85 | 225,372 |
| 2022-04-06 | $6.89 | $7.01 | $6.69 | $6.83 | $6.83 | 95,446 |
| 2022-04-05 | $6.79 | $7.09 | $6.79 | $7.04 | $7.04 | 144,939 |
| 2022-04-04 | $6.76 | $7.08 | $6.67 | $6.97 | $6.97 | 129,362 |
| 2022-04-01 | $6.63 | $6.93 | $6.48 | $6.70 | $6.70 | 162,378 |
| 2022-03-31 | $6.38 | $6.98 | $6.25 | $6.65 | $6.65 | 220,922 |
| 2022-03-30 | $5.81 | $6.98 | $5.81 | $6.40 | $6.40 | 246,227 |
| 2022-03-29 | $5.94 | $6.11 | $5.63 | $5.92 | $5.92 | 266,036 |
| 2022-03-28 | $6.48 | $6.69 | $5.46 | $5.80 | $5.80 | 373,886 |
| 2022-03-25 | $7.13 | $7.16 | $6.44 | $6.46 | $6.46 | 174,722 |
| 2022-03-24 | $7.07 | $7.43 | $6.96 | $7.29 | $7.29 | 107,303 |
| 2022-03-23 | $7.05 | $7.24 | $6.80 | $6.99 | $6.99 | 108,043 |
| 2022-03-22 | $6.85 | $7.44 | $6.85 | $7.21 | $7.21 | 251,308 |
| 2022-03-21 | $6.30 | $7.00 | $6.29 | $6.90 | $6.90 | 139,343 |
| 2022-03-18 | $6.28 | $6.72 | $6.02 | $6.36 | $6.36 | 316,550 |
| 2022-03-17 | $5.99 | $6.46 | $5.94 | $6.43 | $6.43 | 172,847 |
| 2022-03-16 | $5.50 | $6.00 | $5.31 | $5.97 | $5.97 | 101,915 |
| 2022-03-15 | $5.40 | $5.65 | $5.36 | $5.45 | $5.45 | 72,585 |
| 2022-03-14 | $5.33 | $5.64 | $5.14 | $5.39 | $5.39 | 54,733 |
| 2022-03-11 | $5.49 | $5.55 | $5.09 | $5.33 | $5.33 | 157,184 |
| 2022-03-10 | $5.49 | $5.61 | $5.28 | $5.46 | $5.46 | 50,245 |
| 2022-03-09 | $5.48 | $5.75 | $5.32 | $5.35 | $5.35 | 165,009 |
| 2022-03-08 | $5.50 | $5.75 | $5.35 | $5.37 | $5.37 | 229,248 |
| 2022-03-07 | $5.80 | $5.82 | $5.54 | $5.55 | $5.55 | 79,026 |
| 2022-03-04 | $5.70 | $5.91 | $5.67 | $5.83 | $5.83 | 62,581 |
| 2022-03-03 | $5.93 | $6.27 | $5.80 | $5.84 | $5.84 | 48,897 |
| 2022-03-02 | $6.12 | $6.39 | $5.97 | $6.00 | $6.00 | 55,631 |
| 2022-03-01 | $6.00 | $6.34 | $6.00 | $6.11 | $6.11 | 65,619 |
| 2022-02-28 | $5.93 | $6.17 | $5.84 | $6.03 | $6.03 | 61,755 |
| 2022-02-25 | $5.82 | $6.01 | $5.64 | $5.94 | $5.94 | 72,974 |
| 2022-02-24 | $5.65 | $5.80 | $5.43 | $5.79 | $5.79 | 155,366 |
| 2022-02-23 | $5.95 | $6.08 | $5.71 | $5.73 | $5.73 | 54,929 |
| 2022-02-22 | $5.91 | $6.19 | $5.81 | $5.95 | $5.95 | 124,355 |
| 2022-02-18 | $6.18 | $6.25 | $5.97 | $6.00 | $6.00 | 75,117 |
| 2022-02-17 | $6.11 | $6.35 | $6.06 | $6.11 | $6.11 | 60,116 |
| 2022-02-16 | $6.53 | $6.53 | $6.12 | $6.17 | $6.17 | 147,298 |
| 2022-02-15 | $6.72 | $6.95 | $6.42 | $6.48 | $6.48 | 108,868 |
| 2022-02-14 | $6.80 | $7.11 | $6.62 | $6.63 | $6.63 | 61,564 |
| 2022-02-11 | $6.85 | $7.19 | $6.67 | $6.82 | $6.82 | 110,684 |
| 2022-02-10 | $6.99 | $7.43 | $6.82 | $6.89 | $6.89 | 100,088 |
| 2022-02-09 | $7.05 | $7.47 | $6.95 | $6.99 | $6.99 | 273,302 |
| 2022-02-08 | $6.78 | $7.07 | $6.65 | $7.02 | $7.02 | 102,732 |
| 2022-02-07 | $6.84 | $7.05 | $6.63 | $6.78 | $6.78 | 132,122 |
| 2022-02-04 | $6.52 | $6.87 | $6.42 | $6.76 | $6.76 | 98,992 |
| 2022-02-03 | $6.07 | $6.54 | $6.05 | $6.52 | $6.52 | 127,749 |
| 2022-02-02 | $6.45 | $7.04 | $6.20 | $6.27 | $6.27 | 185,705 |
| 2022-02-01 | $5.80 | $6.44 | $5.68 | $6.41 | $6.41 | 184,521 |
| 2022-01-31 | $5.35 | $6.00 | $5.30 | $5.80 | $5.80 | 309,300 |
| 2022-01-28 | $5.78 | $5.78 | $5.30 | $5.36 | $5.36 | 175,767 |
| 2022-01-27 | $6.09 | $6.22 | $5.76 | $5.83 | $5.83 | 240,689 |
| 2022-01-26 | $6.48 | $6.58 | $6.05 | $6.07 | $6.07 | 111,903 |
| 2022-01-25 | $6.82 | $7.14 | $6.21 | $6.34 | $6.34 | 256,541 |
| 2022-01-24 | $7.42 | $7.79 | $6.95 | $6.95 | $6.95 | 348,065 |
| 2022-01-21 | $7.70 | $7.92 | $7.45 | $7.80 | $7.80 | 103,937 |
| 2022-01-20 | $7.70 | $8.16 | $7.54 | $7.85 | $7.85 | 88,523 |
| 2022-01-19 | $7.69 | $7.80 | $7.41 | $7.66 | $7.66 | 109,338 |
| 2022-01-18 | $7.73 | $8.00 | $7.51 | $7.73 | $7.73 | 100,960 |
| 2022-01-14 | $7.83 | $8.05 | $7.70 | $7.79 | $7.79 | 162,355 |
| 2022-01-13 | $8.18 | $8.20 | $7.91 | $8.11 | $8.11 | 108,145 |
| 2022-01-12 | $8.42 | $8.43 | $8.10 | $8.16 | $8.16 | 76,054 |
| 2022-01-11 | $7.99 | $8.56 | $7.82 | $8.33 | $8.33 | 166,345 |
| 2022-01-10 | $8.45 | $8.45 | $7.77 | $7.99 | $7.99 | 166,071 |
| 2022-01-07 | $8.39 | $8.58 | $8.05 | $8.57 | $8.57 | 109,278 |
| 2022-01-06 | $8.81 | $8.81 | $8.05 | $8.36 | $8.36 | 178,907 |
| 2022-01-05 | $9.74 | $9.74 | $8.75 | $8.92 | $8.92 | 188,530 |
| 2022-01-04 | $9.88 | $9.95 | $9.22 | $9.69 | $9.69 | 184,385 |
| 2022-01-03 | $9.99 | $9.99 | $9.58 | $9.81 | $9.81 | 145,121 |
| 2021-12-31 | $9.99 | $10.50 | $9.86 | $9.98 | $9.98 | 156,513 |
| 2021-12-30 | $9.81 | $10.05 | $9.81 | $9.98 | $9.98 | 114,910 |
| 2021-12-29 | $9.84 | $9.89 | $9.39 | $9.76 | $9.76 | 124,577 |
| 2021-12-28 | $9.85 | $10.00 | $9.50 | $9.83 | $9.83 | 179,281 |
| 2021-12-27 | $9.66 | $9.84 | $9.55 | $9.84 | $9.84 | 206,188 |
| 2021-12-23 | $9.79 | $9.79 | $9.17 | $9.52 | $9.52 | 258,319 |
| 2021-12-22 | $9.53 | $9.65 | $9.20 | $9.56 | $9.56 | 239,304 |
| 2021-12-21 | $8.79 | $9.65 | $8.51 | $9.59 | $9.59 | 469,349 |
| 2021-12-20 | $8.36 | $8.78 | $8.18 | $8.71 | $8.71 | 377,226 |
| 2021-12-17 | $8.12 | $8.70 | $7.72 | $8.44 | $8.44 | 4,161,321 |
| 2021-12-16 | $8.32 | $8.85 | $8.01 | $8.22 | $8.22 | 464,462 |
| 2021-12-15 | $7.63 | $8.47 | $7.47 | $8.33 | $8.33 | 581,755 |
| 2021-12-14 | $7.31 | $8.28 | $7.31 | $7.74 | $7.74 | 396,945 |
| 2021-12-13 | $8.40 | $8.64 | $7.12 | $7.31 | $7.31 | 319,215 |
| 2021-12-10 | $8.12 | $9.04 | $8.07 | $8.38 | $8.38 | 444,726 |
| 2021-12-09 | $8.18 | $8.49 | $8.06 | $8.12 | $8.12 | 338,203 |
| 2021-12-08 | $8.00 | $8.30 | $7.93 | $8.28 | $8.28 | 344,653 |
| 2021-12-07 | $7.67 | $8.50 | $7.52 | $7.99 | $7.99 | 370,303 |
| 2021-12-06 | $7.40 | $8.23 | $7.29 | $7.55 | $7.55 | 404,444 |
| 2021-12-03 | $7.32 | $7.38 | $7.06 | $7.36 | $7.36 | 232,840 |
| 2021-12-02 | $7.71 | $7.71 | $7.06 | $7.32 | $7.32 | 200,055 |
| 2021-12-01 | $7.70 | $7.90 | $7.50 | $7.59 | $7.59 | 188,856 |
| 2021-11-30 | $7.28 | $7.70 | $7.13 | $7.70 | $7.70 | 205,096 |
| 2021-11-29 | $7.35 | $7.57 | $7.13 | $7.32 | $7.32 | 299,738 |
| 2021-11-26 | $6.92 | $7.44 | $6.67 | $7.42 | $7.42 | 216,740 |
| 2021-11-24 | $6.70 | $6.97 | $6.30 | $6.93 | $6.93 | 251,876 |
| 2021-11-23 | $8.02 | $8.38 | $6.40 | $6.58 | $6.58 | 649,325 |
| 2021-11-22 | $8.49 | $8.69 | $7.92 | $8.02 | $8.02 | 245,055 |
| 2021-11-19 | $8.40 | $8.68 | $8.14 | $8.34 | $8.34 | 231,345 |
| 2021-11-18 | $8.19 | $8.59 | $8.14 | $8.48 | $8.48 | 204,997 |
| 2021-11-17 | $8.19 | $8.72 | $7.91 | $8.14 | $8.14 | 392,174 |
| 2021-11-16 | $8.71 | $8.81 | $7.82 | $8.03 | $8.03 | 615,048 |
| 2021-11-15 | $8.22 | $8.80 | $8.01 | $8.70 | $8.70 | 608,605 |
| 2021-11-12 | $7.68 | $8.25 | $7.62 | $8.00 | $8.00 | 398,937 |
| 2021-11-11 | $7.13 | $7.83 | $6.70 | $7.77 | $7.77 | 511,916 |
| 2021-11-10 | $6.97 | $7.21 | $6.54 | $7.06 | $7.06 | 421,750 |
| 2021-11-09 | $7.57 | $7.82 | $6.38 | $6.99 | $6.99 | 712,101 |
| 2021-11-08 | $6.65 | $7.21 | $6.53 | $7.00 | $7.00 | 348,865 |
| 2021-11-05 | $6.96 | $7.05 | $6.70 | $6.87 | $6.87 | 112,421 |
| 2021-11-04 | $7.20 | $7.30 | $6.88 | $7.00 | $7.00 | 145,424 |
| 2021-11-03 | $6.89 | $7.37 | $6.63 | $7.18 | $7.18 | 155,704 |
| 2021-11-02 | $6.63 | $6.98 | $6.57 | $6.89 | $6.89 | 95,073 |
| 2021-11-01 | $7.00 | $7.25 | $6.53 | $6.63 | $6.63 | 194,644 |
| 2021-10-29 | $7.00 | $7.23 | $6.95 | $7.07 | $7.07 | 94,490 |
| 2021-10-28 | $7.16 | $7.38 | $6.45 | $7.05 | $7.05 | 235,286 |
| 2021-10-27 | $6.68 | $7.21 | $6.62 | $7.14 | $7.14 | 300,621 |
| 2021-10-26 | $6.57 | $6.68 | $6.46 | $6.65 | $6.65 | 105,302 |
| 2021-10-25 | $6.57 | $6.59 | $6.22 | $6.51 | $6.51 | 65,967 |
| 2021-10-22 | $6.29 | $6.75 | $5.96 | $6.56 | $6.56 | 349,146 |
| 2021-10-21 | $6.41 | $6.53 | $6.17 | $6.33 | $6.33 | 116,183 |
| 2021-10-20 | $6.27 | $6.47 | $6.27 | $6.43 | $6.43 | 93,106 |
| 2021-10-19 | $6.38 | $6.60 | $6.21 | $6.30 | $6.30 | 116,304 |
| 2021-10-18 | $6.27 | $6.61 | $6.27 | $6.32 | $6.32 | 173,572 |
| 2021-10-15 | $6.56 | $6.68 | $6.49 | $6.50 | $6.50 | 143,990 |
| 2021-10-14 | $6.41 | $6.69 | $6.16 | $6.58 | $6.58 | 257,906 |
| 2021-10-13 | $6.49 | $6.64 | $6.05 | $6.13 | $6.13 | 263,545 |
| 2021-10-12 | $6.15 | $6.31 | $5.95 | $6.08 | $6.08 | 125,328 |
| 2021-10-11 | $6.52 | $6.66 | $6.12 | $6.21 | $6.21 | 134,550 |
| 2021-10-08 | $6.67 | $6.76 | $6.40 | $6.46 | $6.46 | 71,100 |
| 2021-10-07 | $6.61 | $6.95 | $6.44 | $6.54 | $6.54 | 142,899 |
| 2021-10-06 | $6.98 | $6.99 | $6.33 | $6.51 | $6.51 | 427,290 |
| 2021-10-05 | $6.81 | $7.18 | $6.70 | $6.89 | $6.89 | 116,402 |
| 2021-10-04 | $7.73 | $7.73 | $6.72 | $6.88 | $6.88 | 156,576 |
| 2021-10-01 | $7.75 | $7.90 | $7.23 | $7.34 | $7.34 | 225,856 |
| 2021-09-30 | $7.91 | $8.00 | $7.50 | $7.73 | $7.73 | 234,760 |
| 2021-09-29 | $9.02 | $9.36 | $7.31 | $7.72 | $7.72 | 537,045 |
| 2021-09-28 | $9.36 | $9.45 | $8.92 | $8.95 | $8.95 | 481,673 |
| 2021-09-27 | $9.99 | $9.99 | $8.77 | $9.10 | $9.10 | 567,418 |
Sarcos Technology and Robotics Corporation (STRC) News Headlines
Recent Sarcos Technology and Robotics Corporation (STRC) News
Similar Companies to Sarcos Technology and Robotics Corporation (STRC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |