Volvo Car AB (VLVCY) Exchange: OTCGREY
Data as of May 2, 2025
$3.55 ($0.22) 6.77%
Volvo Car AB - Daily Information
Click for more stock information on Volvo Car AB.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.59 |
| Previous Close | $3.55 |
| High | $3.60 |
| Low | $3.55 |
| Adjusted Open | $3.59 |
| Previous Adjusted Close | $3.55 |
| Adjusted High | $3.60 |
| Adjusted Low | $3.55 |
About Volvo Car AB (VLVCY)
Volvo Car AB
Invest in Volvo Car AB (VLVCY)
Historical Stock Data for Volvo Car AB (VLVCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.59 | $3.60 | $3.55 | $3.55 | $3.55 | 41,250 |
| 2025-05-01 | $3.59 | $3.59 | $3.33 | $3.33 | $3.33 | 255 |
| 2025-04-30 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 30 |
| 2025-04-29 | $3.33 | $3.49 | $3.33 | $3.45 | $3.45 | 55,955 |
| 2025-04-28 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 1 |
| 2025-04-25 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2025-04-24 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 1 |
| 2025-04-23 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 62 |
| 2025-04-22 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 50 |
| 2025-04-21 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 250 |
| 2025-04-17 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2025-04-16 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 246 |
| 2025-04-15 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 252 |
| 2025-04-14 | $3.60 | $3.60 | $3.59 | $3.59 | $3.59 | 1,286 |
| 2025-04-11 | $3.46 | $3.57 | $3.46 | $3.57 | $3.57 | 2,440 |
| 2025-04-10 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 1,000 |
| 2025-04-09 | $3.48 | $3.52 | $3.48 | $3.52 | $3.52 | 384 |
| 2025-04-08 | $3.41 | $3.41 | $3.26 | $3.26 | $3.26 | 5,916 |
| 2025-04-07 | $3.70 | $3.70 | $3.40 | $3.40 | $3.40 | 6,551 |
| 2025-04-04 | $3.45 | $3.46 | $3.45 | $3.46 | $3.46 | 1,019 |
| 2025-04-03 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 232 |
| 2025-04-02 | $3.64 | $3.77 | $3.64 | $3.77 | $3.77 | 1,979 |
| 2025-04-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 130 |
| 2025-03-31 | $3.80 | $3.80 | $3.78 | $3.78 | $3.78 | 25,936 |
| 2025-03-28 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 503 |
| 2025-03-27 | $3.68 | $3.82 | $3.68 | $3.76 | $3.76 | 37,673 |
| 2025-03-26 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 5 |
| 2025-03-25 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2025-03-24 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2025-03-21 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2025-03-20 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 873 |
| 2025-03-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 10 |
| 2025-03-18 | $4.64 | $4.75 | $4.64 | $4.75 | $4.75 | 11,185 |
| 2025-03-17 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 13 |
| 2025-03-14 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1 |
| 2025-03-13 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2025-03-12 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1 |
| 2025-03-11 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2025-03-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2025-03-06 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 35 |
| 2025-03-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 2 |
| 2025-03-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 27 |
| 2025-03-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 27 |
| 2025-02-28 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 10 |
| 2025-02-27 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2025-02-26 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 10 |
| 2025-02-25 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 135 |
| 2025-02-24 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 511 |
| 2025-02-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2025-02-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 200 |
| 2025-02-19 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2025-02-18 | $4.30 | $4.38 | $4.30 | $4.38 | $4.38 | 1,139 |
| 2025-02-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 5 |
| 2025-02-13 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 518 |
| 2025-02-12 | $3.95 | $4.01 | $3.95 | $4.01 | $4.01 | 1,509 |
| 2025-02-11 | $3.82 | $3.89 | $3.82 | $3.89 | $3.89 | 1,380 |
| 2025-02-10 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 51,375 |
| 2025-02-07 | $3.83 | $3.84 | $3.78 | $3.80 | $3.80 | 14,947 |
| 2025-02-06 | $3.78 | $3.91 | $3.78 | $3.82 | $3.82 | 31,510 |
| 2025-02-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 1,552 |
| 2025-02-04 | $4.22 | $4.26 | $4.22 | $4.23 | $4.23 | 3,950 |
| 2025-02-03 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 514 |
| 2025-01-31 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 629 |
| 2025-01-30 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 201 |
| 2025-01-29 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 294 |
| 2025-01-28 | $4.50 | $4.54 | $4.50 | $4.54 | $4.54 | 883 |
| 2025-01-27 | $4.43 | $4.45 | $4.42 | $4.45 | $4.45 | 88,885 |
| 2025-01-24 | $4.34 | $4.34 | $4.32 | $4.32 | $4.32 | 1,405 |
| 2025-01-23 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2025-01-22 | $4.23 | $4.23 | $4.20 | $4.23 | $4.23 | 722 |
| 2025-01-21 | $4.10 | $4.20 | $4.07 | $4.20 | $4.20 | 15,573 |
| 2025-01-17 | $4.10 | $4.13 | $4.10 | $4.13 | $4.13 | 10,332 |
| 2025-01-16 | $4.05 | $4.07 | $4.05 | $4.07 | $4.07 | 446 |
| 2025-01-15 | $4.33 | $4.35 | $4.33 | $4.35 | $4.35 | 60,251 |
| 2025-01-14 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 299 |
| 2025-01-13 | $4.14 | $4.14 | $4.07 | $4.07 | $4.07 | 3,185 |
| 2025-01-10 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 512 |
| 2025-01-08 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2025-01-07 | $4.54 | $4.56 | $4.54 | $4.55 | $4.55 | 1,996 |
| 2025-01-06 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 154 |
| 2025-01-03 | $4.12 | $4.19 | $4.12 | $4.13 | $4.13 | 1,175 |
| 2025-01-02 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 36 |
| 2024-12-31 | $4.27 | $4.31 | $4.27 | $4.31 | $4.31 | 1,806 |
| 2024-12-30 | $4.31 | $4.31 | $4.27 | $4.27 | $4.27 | 573 |
| 2024-12-27 | $4.31 | $4.32 | $4.31 | $4.32 | $4.32 | 3,311 |
| 2024-12-26 | $4.34 | $4.34 | $4.30 | $4.30 | $4.30 | 782 |
| 2024-12-24 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 201 |
| 2024-12-23 | $4.28 | $4.33 | $4.28 | $4.33 | $4.33 | 2,457 |
| 2024-12-20 | $4.28 | $4.28 | $4.23 | $4.23 | $4.23 | 314 |
| 2024-12-19 | $4.33 | $4.36 | $4.32 | $4.36 | $4.36 | 1,561 |
| 2024-12-18 | $4.44 | $4.44 | $4.36 | $4.38 | $4.38 | 1,595 |
| 2024-12-17 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,831 |
| 2024-12-16 | $4.41 | $4.42 | $4.41 | $4.42 | $4.42 | 672 |
| 2024-12-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 89 |
| 2024-12-12 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 112 |
| 2024-12-11 | $4.51 | $4.51 | $4.48 | $4.48 | $4.48 | 1,986 |
| 2024-12-10 | $4.53 | $4.56 | $4.53 | $4.56 | $4.56 | 860 |
| 2024-12-09 | $4.67 | $4.67 | $4.65 | $4.65 | $4.65 | 737 |
| 2024-12-06 | $4.58 | $4.59 | $4.58 | $4.59 | $4.59 | 599 |
| 2024-12-05 | $4.50 | $4.52 | $4.50 | $4.52 | $4.52 | 781 |
| 2024-12-04 | $4.29 | $4.31 | $4.27 | $4.31 | $4.31 | 991 |
| 2024-12-03 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 206 |
| 2024-12-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 260 |
| 2024-11-29 | $4.26 | $4.32 | $4.26 | $4.32 | $4.32 | 91,648 |
| 2024-11-27 | $4.20 | $4.20 | $4.18 | $4.18 | $4.18 | 1,448 |
| 2024-11-26 | $4.27 | $4.31 | $4.24 | $4.24 | $4.24 | 94,014 |
| 2024-11-25 | $4.43 | $4.44 | $4.38 | $4.38 | $4.38 | 1,761 |
| 2024-11-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 89 |
| 2024-11-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 196 |
| 2024-11-20 | $4.02 | $4.06 | $4.02 | $4.06 | $4.06 | 3,538 |
| 2024-11-19 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 3,462 |
| 2024-11-18 | $4.25 | $4.25 | $4.23 | $4.23 | $4.23 | 5,451 |
| 2024-11-15 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 282 |
| 2024-11-14 | $4.35 | $4.35 | $4.30 | $4.30 | $4.30 | 541 |
| 2024-11-13 | $4.23 | $4.23 | $4.20 | $4.20 | $4.20 | 1,215 |
| 2024-11-12 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 282 |
| 2024-11-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 392 |
| 2024-11-08 | $4.16 | $4.18 | $4.16 | $4.18 | $4.18 | 2,698 |
| 2024-11-07 | $4.28 | $4.29 | $4.27 | $4.27 | $4.27 | 12,082 |
| 2024-11-06 | $3.97 | $3.99 | $3.97 | $3.98 | $3.98 | 1,645 |
| 2024-11-05 | $4.25 | $4.25 | $4.23 | $4.23 | $4.23 | 3,160 |
| 2024-11-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 345 |
| 2024-11-01 | $4.20 | $4.20 | $4.19 | $4.19 | $4.19 | 7,062 |
| 2024-10-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 525 |
| 2024-10-30 | $4.33 | $4.33 | $4.30 | $4.30 | $4.30 | 6,102 |
| 2024-10-29 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 1,481 |
| 2024-10-28 | $4.43 | $4.45 | $4.37 | $4.38 | $4.38 | 7,360 |
| 2024-10-25 | $4.36 | $4.37 | $4.36 | $4.37 | $4.37 | 937 |
| 2024-10-24 | $4.36 | $4.36 | $4.35 | $4.35 | $4.35 | 1,826 |
| 2024-10-23 | $4.25 | $4.26 | $4.20 | $4.23 | $4.23 | 4,139 |
| 2024-10-22 | $4.46 | $4.50 | $4.46 | $4.48 | $4.48 | 1,444 |
| 2024-10-21 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 217 |
| 2024-10-18 | $4.41 | $4.45 | $4.41 | $4.45 | $4.45 | 2,483 |
| 2024-10-17 | $4.32 | $4.33 | $4.31 | $4.31 | $4.31 | 1,607 |
| 2024-10-16 | $4.37 | $4.37 | $4.34 | $4.34 | $4.34 | 10,812 |
| 2024-10-15 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 170 |
| 2024-10-14 | $4.46 | $4.48 | $4.46 | $4.46 | $4.46 | 693 |
| 2024-10-11 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 918 |
| 2024-10-10 | $4.64 | $4.64 | $4.55 | $4.62 | $4.62 | 4,836 |
| 2024-10-09 | $4.64 | $4.64 | $4.59 | $4.59 | $4.59 | 2,028 |
| 2024-10-08 | $4.67 | $4.67 | $4.64 | $4.64 | $4.64 | 941 |
| 2024-10-07 | $4.64 | $4.66 | $4.64 | $4.66 | $4.66 | 707 |
| 2024-10-04 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 12,085 |
| 2024-10-03 | $4.70 | $4.70 | $4.66 | $4.66 | $4.66 | 5,198 |
| 2024-10-02 | $5.06 | $5.06 | $4.85 | $4.87 | $4.87 | 248,394 |
| 2024-10-01 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 2,734 |
| 2024-09-30 | $5.45 | $5.45 | $5.44 | $5.44 | $5.44 | 719 |
| 2024-09-27 | $5.62 | $5.64 | $5.62 | $5.64 | $5.64 | 1,184 |
| 2024-09-26 | $5.31 | $5.35 | $5.31 | $5.35 | $5.35 | 651 |
| 2024-09-25 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2024-09-24 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 112 |
| 2024-09-23 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 30,770 |
| 2024-09-20 | $4.97 | $4.97 | $4.83 | $4.83 | $4.83 | 1,167 |
| 2024-09-19 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 31,678 |
| 2024-09-18 | $4.90 | $4.90 | $4.88 | $4.88 | $4.88 | 6,153 |
| 2024-09-17 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2024-09-16 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 265 |
| 2024-09-13 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 43 |
| 2024-09-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 134 |
| 2024-09-11 | $4.50 | $4.50 | $4.49 | $4.49 | $4.49 | 489 |
| 2024-09-10 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 2,863 |
| 2024-09-09 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 406 |
| 2024-09-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 25 |
| 2024-09-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 262 |
| 2024-09-04 | $5.02 | $5.11 | $5.02 | $5.11 | $5.11 | 2,399 |
| 2024-09-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 388 |
| 2024-08-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 3 |
| 2024-08-29 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 900 |
| 2024-08-28 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 1,160 |
| 2024-08-27 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 49 |
| 2024-08-26 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 10 |
| 2024-08-23 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 14 |
| 2024-08-22 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2024-08-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 50 |
| 2024-08-20 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2024-08-19 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 329 |
| 2024-08-16 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2024-08-15 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 156 |
| 2024-08-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2024-08-13 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 425 |
| 2024-08-12 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2024-08-09 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 10 |
| 2024-08-08 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 93 |
| 2024-08-07 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 24 |
| 2024-08-06 | $5.15 | $5.17 | $5.14 | $5.14 | $5.14 | 1,023 |
| 2024-08-05 | $4.94 | $5.12 | $4.94 | $5.02 | $5.02 | 2,661 |
| 2024-08-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 3,012 |
| 2024-08-01 | $5.39 | $5.39 | $5.29 | $5.29 | $5.29 | 364 |
| 2024-07-31 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 414 |
| 2024-07-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 233 |
| 2024-07-29 | $5.80 | $5.80 | $5.73 | $5.79 | $5.79 | 2,980 |
| 2024-07-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 375 |
| 2024-07-25 | $5.63 | $5.75 | $5.63 | $5.75 | $5.75 | 11,902 |
| 2024-07-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 42 |
| 2024-07-23 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 197 |
| 2024-07-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2024-07-19 | $5.95 | $5.96 | $5.95 | $5.95 | $5.95 | 700 |
| 2024-07-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 702 |
| 2024-07-17 | $6.09 | $6.09 | $5.97 | $5.97 | $5.97 | 1,531 |
| 2024-07-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 143 |
| 2024-07-15 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 40,000 |
| 2024-07-12 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 135 |
| 2024-07-11 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 30,000 |
| 2024-07-10 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 291 |
| 2024-07-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 20 |
| 2024-07-08 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 10,525 |
| 2024-07-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 40,008 |
| 2024-07-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2024-07-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 38,502 |
| 2024-07-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 43 |
| 2024-06-28 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 151 |
| 2024-06-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 212 |
| 2024-06-26 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 165 |
| 2024-06-25 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 82 |
| 2024-06-24 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 124 |
| 2024-06-21 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2024-06-20 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2024-06-18 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2024-06-17 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 2 |
| 2024-06-14 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2024-06-13 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 2 |
| 2024-06-12 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2024-06-11 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 153 |
| 2024-06-10 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 10 |
| 2024-06-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 1 |
| 2024-06-06 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2024-06-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 125 |
| 2024-06-04 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2024-06-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 9,658 |
| 2024-05-31 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 249 |
| 2024-05-30 | $6.45 | $6.50 | $6.38 | $6.38 | $6.38 | 35,268 |
| 2024-05-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 500 |
| 2024-05-28 | $6.36 | $6.50 | $6.30 | $6.30 | $6.30 | 16,551 |
| 2024-05-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 210 |
| 2024-05-23 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 36,053 |
| 2024-05-22 | $5.86 | $5.91 | $5.79 | $5.79 | $5.79 | 2,845 |
| 2024-05-21 | $5.98 | $5.98 | $5.96 | $5.98 | $5.98 | 3,011 |
| 2024-05-20 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 191 |
| 2024-05-17 | $6.50 | $6.60 | $6.25 | $6.33 | $6.33 | 26,732 |
| 2024-05-16 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 20,543 |
| 2024-05-15 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 116 |
| 2024-05-14 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 191 |
| 2024-05-13 | $6.46 | $6.50 | $6.46 | $6.46 | $6.46 | 24,554 |
| 2024-05-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,500 |
| 2024-05-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 2,500 |
| 2024-05-08 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 143 |
| 2024-05-07 | $6.41 | $6.42 | $6.05 | $6.42 | $6.42 | 5,919 |
| 2024-05-06 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1,477 |
| 2024-05-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 19 |
| 2024-05-02 | $6.77 | $6.77 | $6.69 | $6.69 | $6.69 | 637 |
| 2024-05-01 | $6.82 | $6.82 | $6.77 | $6.77 | $6.77 | 617 |
| 2024-04-30 | $6.90 | $6.90 | $6.39 | $6.74 | $6.74 | 2,585 |
| 2024-04-29 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 274 |
| 2024-04-26 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 106 |
| 2024-04-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2024-04-24 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 178 |
| 2024-04-23 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 2 |
| 2024-04-22 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 137 |
| 2024-04-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 15 |
| 2024-04-18 | $7.89 | $7.89 | $7.75 | $7.75 | $7.75 | 967 |
| 2024-04-17 | $7.78 | $7.85 | $7.78 | $7.85 | $7.85 | 276 |
| 2024-04-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2024-04-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 327 |
| 2024-04-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2024-04-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2024-04-10 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 1,019 |
| 2024-04-09 | $8.10 | $8.15 | $8.10 | $8.15 | $8.15 | 1,019 |
| 2024-04-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 384 |
| 2024-04-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 61 |
| 2024-04-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 610 |
| 2024-04-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 11 |
| 2024-04-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2024-04-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 11 |
| 2024-03-28 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 263 |
| 2024-03-27 | $7.60 | $7.70 | $7.60 | $7.69 | $7.69 | 543 |
| 2024-03-26 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 28 |
| 2024-03-25 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 837 |
| 2024-03-22 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 10 |
| 2024-03-21 | $7.08 | $7.26 | $7.08 | $7.26 | $7.26 | 723 |
| 2024-03-20 | $6.78 | $6.90 | $6.78 | $6.90 | $6.90 | 839 |
| 2024-03-19 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 54 |
| 2024-03-18 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 751 |
| 2024-03-15 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 238 |
| 2024-03-14 | $6.80 | $6.80 | $6.67 | $6.74 | $6.74 | 1,102 |
| 2024-03-13 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 60 |
| 2024-03-12 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 477 |
| 2024-03-11 | $7.13 | $7.13 | $7.12 | $7.12 | $7.12 | 477 |
| 2024-03-08 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 602 |
| 2024-03-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 556 |
| 2024-03-06 | $6.79 | $6.79 | $6.73 | $6.73 | $6.73 | 2,357 |
| 2024-03-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 756 |
| 2024-03-04 | $7.15 | $7.15 | $7.08 | $7.14 | $7.14 | 4,762 |
| 2024-03-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 1,900 |
| 2024-02-29 | $7.25 | $7.29 | $7.24 | $7.29 | $7.29 | 777 |
| 2024-02-28 | $7.17 | $7.17 | $7.14 | $7.17 | $7.17 | 561 |
| 2024-02-27 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 406 |
| 2024-02-26 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 97 |
| 2024-02-23 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 289 |
| 2024-02-22 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 800 |
| 2024-02-21 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1 |
| 2024-02-20 | $7.02 | $7.02 | $6.98 | $6.98 | $6.98 | 8,570 |
| 2024-02-16 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 200 |
| 2024-02-15 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 402 |
| 2024-02-14 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 261 |
| 2024-02-13 | $7.18 | $7.18 | $7.13 | $7.17 | $7.17 | 2,589 |
| 2024-02-12 | $7.09 | $7.25 | $7.09 | $7.25 | $7.25 | 1,206 |
| 2024-02-09 | $7.03 | $7.07 | $7.03 | $7.07 | $7.07 | 2,411 |
| 2024-02-08 | $6.90 | $6.98 | $6.90 | $6.98 | $6.98 | 17,123 |
| 2024-02-07 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 111 |
| 2024-02-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 553 |
| 2024-02-05 | $6.71 | $6.71 | $6.50 | $6.50 | $6.50 | 6,912 |
| 2024-02-02 | $6.93 | $6.93 | $6.74 | $6.87 | $6.87 | 3,515 |
| 2024-02-01 | $6.60 | $6.77 | $6.45 | $6.77 | $6.77 | 2,628 |
| 2024-01-31 | $5.36 | $5.36 | $5.18 | $5.18 | $5.18 | 9,938 |
| 2024-01-30 | $5.19 | $5.19 | $5.15 | $5.15 | $5.15 | 3,244 |
| 2024-01-29 | $5.19 | $5.31 | $5.19 | $5.31 | $5.31 | 871 |
| 2024-01-26 | $5.36 | $5.44 | $5.36 | $5.44 | $5.44 | 2,628 |
| 2024-01-25 | $5.12 | $5.22 | $5.11 | $5.22 | $5.22 | 2,578 |
| 2024-01-24 | $5.18 | $5.18 | $5.10 | $5.13 | $5.13 | 6,422 |
| 2024-01-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 513 |
| 2024-01-22 | $4.98 | $4.98 | $4.87 | $4.87 | $4.87 | 6,929 |
| 2024-01-19 | $5.04 | $5.04 | $4.81 | $5.00 | $5.00 | 43,281 |
| 2024-01-18 | $5.14 | $5.19 | $5.14 | $5.19 | $5.19 | 37,726 |
| 2024-01-17 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1,088 |
| 2024-01-16 | $5.03 | $5.12 | $5.00 | $5.00 | $5.00 | 6,562 |
| 2024-01-12 | $5.50 | $5.55 | $5.48 | $5.50 | $5.50 | 30,427 |
| 2024-01-11 | $5.95 | $5.95 | $5.72 | $5.76 | $5.76 | 3,352 |
| 2024-01-10 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 377 |
| 2024-01-09 | $6.00 | $6.00 | $5.97 | $5.97 | $5.97 | 26,169 |
| 2024-01-08 | $6.12 | $6.19 | $6.12 | $6.19 | $6.19 | 1,009 |
| 2024-01-05 | $6.04 | $6.06 | $6.00 | $6.06 | $6.06 | 5,251 |
| 2024-01-04 | $6.04 | $6.10 | $6.04 | $6.04 | $6.04 | 18,998 |
| 2024-01-03 | $6.19 | $6.19 | $6.10 | $6.10 | $6.10 | 26,600 |
| 2024-01-02 | $6.40 | $6.51 | $6.40 | $6.51 | $6.51 | 8,180 |
| 2023-12-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1 |
| 2023-12-28 | $6.51 | $6.55 | $6.50 | $6.55 | $6.55 | 28,862 |
| 2023-12-27 | $6.53 | $6.58 | $6.53 | $6.58 | $6.58 | 227 |
| 2023-12-26 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 59 |
| 2023-12-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2023-12-21 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 762 |
| 2023-12-20 | $6.69 | $6.69 | $6.45 | $6.45 | $6.45 | 2,258 |
| 2023-12-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 352 |
| 2023-12-18 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 312 |
| 2023-12-15 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 59 |
| 2023-12-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 139 |
| 2023-12-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 5,106 |
| 2023-12-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 165 |
| 2023-12-11 | $6.45 | $6.45 | $6.33 | $6.33 | $6.33 | 1,691 |
| 2023-12-08 | $6.50 | $6.52 | $6.50 | $6.50 | $6.50 | 2,250 |
| 2023-12-07 | $6.50 | $6.74 | $6.50 | $6.74 | $6.74 | 5,856 |
| 2023-12-06 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-12-05 | $6.46 | $6.46 | $6.35 | $6.45 | $6.45 | 4,286 |
| 2023-12-04 | $6.62 | $6.66 | $6.62 | $6.66 | $6.66 | 538 |
| 2023-12-01 | $6.50 | $6.50 | $6.45 | $6.50 | $6.50 | 7,949 |
| 2023-11-30 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 2,495 |
| 2023-11-29 | $6.64 | $6.64 | $6.53 | $6.53 | $6.53 | 2,445 |
| 2023-11-28 | $6.50 | $6.50 | $6.22 | $6.25 | $6.25 | 2,726 |
| 2023-11-27 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 49 |
| 2023-11-24 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 14 |
| 2023-11-22 | $6.70 | $6.70 | $6.57 | $6.57 | $6.57 | 709 |
| 2023-11-21 | $6.72 | $6.72 | $6.58 | $6.61 | $6.61 | 4,117 |
| 2023-11-20 | $6.97 | $7.15 | $6.97 | $7.15 | $7.15 | 1,155 |
| 2023-11-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 771 |
| 2023-11-16 | $7.15 | $7.45 | $7.03 | $7.45 | $7.45 | 1,300 |
| 2023-11-15 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 112 |
| 2023-11-14 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 160 |
| 2023-11-13 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2023-11-10 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 61 |
| 2023-11-09 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 57 |
| 2023-11-08 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 290 |
| 2023-11-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 98 |
| 2023-11-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 62 |
| 2023-11-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2023-11-02 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 28 |
| 2023-11-01 | $6.68 | $6.68 | $6.54 | $6.68 | $6.68 | 367 |
| 2023-10-31 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2023-10-30 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 367 |
| 2023-10-27 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 251 |
| 2023-10-26 | $6.85 | $6.85 | $6.79 | $6.79 | $6.79 | 782 |
| 2023-10-25 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 228 |
| 2023-10-24 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 36 |
| 2023-10-23 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 78 |
| 2023-10-20 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2023-10-19 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 201 |
| 2023-10-18 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-10-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 114 |
| 2023-10-16 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 126 |
| 2023-10-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 1,276 |
| 2023-10-12 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 38 |
| 2023-10-11 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 124 |
| 2023-10-10 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 307 |
| 2023-10-09 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-10-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 161 |
| 2023-10-05 | $7.96 | $8.04 | $7.96 | $8.04 | $8.04 | 1,120 |
| 2023-10-04 | $7.67 | $7.67 | $7.66 | $7.66 | $7.66 | 334 |
| 2023-10-03 | $7.71 | $7.72 | $7.71 | $7.72 | $7.72 | 1,117 |
| 2023-10-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 540 |
| 2023-09-29 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 156 |
| 2023-09-28 | $7.94 | $7.94 | $7.89 | $7.89 | $7.89 | 1,736 |
| 2023-09-27 | $7.93 | $8.12 | $7.91 | $8.12 | $8.12 | 3,546 |
| 2023-09-26 | $7.95 | $7.98 | $7.85 | $7.85 | $7.85 | 1,755 |
| 2023-09-25 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 987 |
| 2023-09-22 | $7.90 | $7.90 | $7.69 | $7.69 | $7.69 | 1,125 |
| 2023-09-21 | $7.82 | $7.90 | $7.82 | $7.83 | $7.83 | 1,436 |
| 2023-09-20 | $7.95 | $7.95 | $7.78 | $7.78 | $7.78 | 6,396 |
| 2023-09-19 | $7.29 | $7.29 | $7.01 | $7.16 | $7.16 | 23,453 |
| 2023-09-18 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 71 |
| 2023-09-15 | $7.32 | $7.32 | $7.06 | $7.06 | $7.06 | 823 |
| 2023-09-14 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 297 |
| 2023-09-13 | $7.39 | $7.39 | $7.31 | $7.31 | $7.31 | 1,700 |
| 2023-09-12 | $7.16 | $7.16 | $7.03 | $7.03 | $7.03 | 11,889 |
| 2023-09-11 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 398 |
| 2023-09-08 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 411 |
| 2023-09-07 | $7.00 | $7.00 | $6.84 | $6.92 | $6.92 | 3,490 |
| 2023-09-06 | $7.07 | $7.09 | $7.00 | $7.00 | $7.00 | 3,584 |
| 2023-09-05 | $7.12 | $7.12 | $7.00 | $7.00 | $7.00 | 647 |
| 2023-09-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 157 |
| 2023-08-31 | $7.54 | $7.61 | $7.54 | $7.61 | $7.61 | 663 |
| 2023-08-30 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 534 |
| 2023-08-29 | $7.65 | $7.68 | $7.45 | $7.45 | $7.45 | 1,651 |
| 2023-08-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 266 |
| 2023-08-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 102 |
| 2023-08-24 | $7.69 | $7.79 | $7.69 | $7.79 | $7.79 | 676 |
| 2023-08-23 | $7.99 | $8.09 | $7.99 | $8.09 | $8.09 | 1,917 |
| 2023-08-22 | $8.00 | $8.08 | $8.00 | $8.08 | $8.08 | 759 |
| 2023-08-21 | $8.28 | $8.28 | $8.18 | $8.18 | $8.18 | 559 |
| 2023-08-18 | $8.00 | $8.14 | $8.00 | $8.14 | $8.14 | 25,263 |
| 2023-08-17 | $8.49 | $8.67 | $8.33 | $8.43 | $8.43 | 8,216 |
| 2023-08-16 | $8.80 | $8.90 | $8.73 | $8.82 | $8.82 | 28,337 |
| 2023-08-15 | $9.05 | $9.49 | $8.88 | $9.32 | $9.32 | 12,290 |
| 2023-08-14 | $8.92 | $9.36 | $8.92 | $9.36 | $9.36 | 2,072 |
| 2023-08-11 | $9.00 | $9.06 | $8.93 | $8.94 | $8.94 | 3,233 |
| 2023-08-10 | $9.30 | $9.39 | $9.30 | $9.39 | $9.39 | 1,390 |
| 2023-08-09 | $9.31 | $9.75 | $9.31 | $9.43 | $9.43 | 3,580 |
| 2023-08-08 | $9.36 | $9.80 | $9.28 | $9.68 | $9.68 | 17,240 |
| 2023-08-07 | $9.30 | $9.48 | $9.30 | $9.48 | $9.48 | 1,010 |
| 2023-08-04 | $9.43 | $9.56 | $9.35 | $9.36 | $9.36 | 4,458 |
| 2023-08-03 | $9.25 | $9.49 | $9.23 | $9.49 | $9.49 | 5,142 |
| 2023-08-02 | $9.55 | $9.55 | $9.42 | $9.50 | $9.50 | 4,670 |
| 2023-08-01 | $9.78 | $9.94 | $9.51 | $9.94 | $9.94 | 3,692 |
| 2023-07-31 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 856 |
| 2023-07-28 | $10.04 | $10.05 | $9.92 | $9.92 | $9.92 | 1,426 |
| 2023-07-27 | $9.98 | $9.98 | $9.76 | $9.76 | $9.76 | 1,250 |
| 2023-07-26 | $10.28 | $10.28 | $9.85 | $9.85 | $9.85 | 1,082 |
| 2023-07-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2023-07-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 475 |
| 2023-07-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 55 |
| 2023-07-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 10,518 |
| 2023-07-19 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 30 |
| 2023-07-18 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 1 |
| 2023-07-17 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 8,000 |
| 2023-07-14 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 50 |
| 2023-07-13 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 55 |
| 2023-07-12 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 12 |
| 2023-07-11 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-07-10 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 20 |
| 2023-07-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 12 |
| 2023-07-06 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-07-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 508 |
| 2023-07-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-06-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 100 |
| 2023-06-29 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-06-28 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2023-06-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 200 |
| 2023-06-26 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-06-23 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-06-22 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2023-06-21 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 206 |
| 2023-06-20 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 501 |
| 2023-06-16 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 7 |
| 2023-06-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2 |
| 2023-06-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 100 |
| 2023-06-13 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 192 |
| 2023-06-12 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2023-06-09 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 1,000 |
| 2023-06-08 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2023-06-07 | $8.25 | $8.25 | $8.17 | $8.17 | $8.17 | 1,100 |
| 2023-06-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-06-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-06-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-06-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-31 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-30 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 42 |
| 2023-05-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 90 |
| 2023-05-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 58 |
| 2023-05-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-19 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 176 |
| 2023-05-18 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 67 |
| 2023-05-17 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 73 |
| 2023-05-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 281 |
| 2023-05-15 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 222 |
| 2023-05-12 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 154 |
| 2023-05-11 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 30 |
| 2023-05-10 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 55 |
| 2023-05-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-05-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 100 |
| 2023-05-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 100 |
| 2023-05-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-05-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-04-28 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-04-27 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-04-25 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 114 |
| 2023-04-24 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-04-21 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-04-20 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 1,100 |
| 2023-04-19 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 100 |
| 2023-04-18 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-04-17 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1 |
| 2023-04-14 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2023-04-13 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1 |
| 2023-04-12 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 100 |
| 2023-04-11 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-04-10 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-04-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-04-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-04-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-04-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-31 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-30 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-29 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-28 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-27 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-24 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-23 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-22 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-21 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-20 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-17 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-16 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-15 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-14 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-13 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-10 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 6 |
| 2023-03-09 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-08 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-07 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-03-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-02-28 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-02-27 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-02-24 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 150 |
| 2023-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-02-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2023-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-02-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,010 |
| 2023-02-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-02-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 497 |
| 2023-02-10 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 25 |
| 2023-02-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-02-08 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-02-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-02-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-02-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-02-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-02-01 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-01-31 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-01-30 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-01-27 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 100 |
| 2023-01-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-01-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-01-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-01-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-01-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-01-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-01-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-01-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7 |
| 2023-01-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-01-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-01-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2023-01-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-01-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-01-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-01-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-01-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-01-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 23 |
| 2022-12-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 2,501 |
| 2022-12-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-12-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1,000 |
| 2022-12-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-11-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-11-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-11-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 200 |
Volvo Car AB (VLVCY) News Headlines
Recent Volvo Car AB (VLVCY) News
Similar Companies to Volvo Car AB (VLVCY) 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 | -- | -- | -- |