Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF) Exchange: OTCQX

Data as of March 28, 2024

$5.32 ($1.07) 25.17%

Verano Holdings Corp - Class A - Class A (Sub Voting) - Daily Information
Click for more stock information on Verano Holdings Corp - Class A - Class A (Sub Voting).
Daily Information Data
Date March 28, 2024
Open $4.32
Previous Close $5.32
High $5.40
Low $4.32
Adjusted Open $4.32
Previous Adjusted Close $5.32
Adjusted High $5.40
Adjusted Low $4.32

About Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF)

Verano Holdings Corp - Class A - Class A (Sub Voting)

Historical Stock Data for Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF)

Date Open High Low Close Adj.Close Volume
2024-03-15 $4.32 $5.40 $4.32 $5.32 $5.32 472,807
2024-03-14 $4.28 $4.32 $4.15 $4.25 $4.25 233,718
2024-03-13 $4.24 $4.41 $4.12 $4.20 $4.20 303,497
2024-03-12 $4.45 $4.52 $4.05 $4.38 $4.38 181,209
2024-03-11 $4.74 $4.74 $4.16 $4.38 $4.38 181,209
2024-03-08 $4.68 $4.95 $4.55 $4.64 $4.64 166,783
2024-03-07 $4.59 $4.72 $4.26 $4.54 $4.54 403,973
2024-03-06 $5.07 $5.07 $4.35 $4.63 $4.63 336,867
2024-03-05 $5.06 $5.09 $4.77 $5.05 $5.05 342,517
2024-03-04 $5.05 $5.09 $4.90 $5.04 $5.04 391,477
2024-03-01 $5.04 $5.15 $4.92 $5.05 $5.05 694,745
2024-02-29 $5.37 $5.55 $4.81 $5.18 $5.18 1,509,584
2024-02-28 $5.61 $5.61 $5.29 $5.38 $5.38 131,478
2024-02-27 $5.72 $5.87 $5.50 $5.50 $5.50 167,127
2024-02-26 $5.94 $6.12 $5.62 $5.97 $5.97 314,492
2024-02-23 $5.89 $6.10 $5.84 $6.06 $6.06 600,665
2024-02-22 $5.88 $6.04 $5.79 $5.91 $5.91 361,457
2024-02-21 $5.85 $5.93 $5.71 $5.90 $5.90 176,780
2024-02-20 $6.27 $6.27 $5.60 $5.89 $5.89 449,683
2024-02-16 $6.29 $6.34 $5.94 $6.25 $6.25 242,674
2024-02-15 $6.18 $6.46 $5.95 $6.27 $6.27 241,192
2024-02-14 $5.65 $5.98 $5.22 $5.98 $5.98 339,116
2024-02-13 $5.90 $5.90 $5.35 $5.62 $5.62 345,405
2024-02-12 $6.33 $6.35 $5.52 $5.85 $5.85 715,400
2024-02-09 $6.47 $6.54 $6.18 $6.25 $6.25 308,587
2024-02-08 $6.52 $6.64 $6.12 $6.53 $6.53 864,433
2024-02-07 $6.55 $6.70 $6.41 $6.59 $6.59 271,989
2024-02-06 $6.49 $6.95 $6.25 $6.77 $6.77 617,145
2024-02-05 $6.91 $6.91 $6.33 $6.49 $6.49 562,706
2024-02-02 $6.55 $7.08 $6.40 $6.83 $6.83 1,795,266
2024-02-01 $5.88 $6.56 $5.88 $6.55 $6.55 893,685
2024-01-31 $6.08 $6.08 $5.68 $5.98 $5.98 397,672
2024-01-30 $6.05 $6.18 $5.90 $6.04 $6.04 347,432
2024-01-29 $5.90 $6.04 $5.71 $6.04 $6.04 148,232
2024-01-26 $5.86 $6.07 $5.86 $5.97 $5.97 241,803
2024-01-25 $5.88 $6.04 $5.72 $6.00 $6.00 362,962
2024-01-24 $5.19 $6.00 $5.16 $5.80 $5.80 683,207
2024-01-23 $5.22 $5.26 $5.02 $5.15 $5.15 108,296
2024-01-22 $5.00 $5.28 $5.00 $5.22 $5.22 378,324
2024-01-19 $4.92 $5.23 $4.50 $5.16 $5.16 656,427
2024-01-18 $5.22 $5.23 $4.65 $4.85 $4.85 182,737
2024-01-17 $5.25 $5.28 $5.04 $5.19 $5.19 219,391
2024-01-16 $5.44 $5.56 $4.94 $5.30 $5.30 679,421
2024-01-12 $4.76 $5.15 $4.76 $5.14 $5.14 453,505
2024-01-11 $4.60 $4.79 $4.60 $4.74 $4.74 237,596
2024-01-10 $4.82 $4.92 $4.61 $4.61 $4.61 263,277
2024-01-09 $4.95 $4.98 $4.71 $4.86 $4.86 252,475
2024-01-08 $4.89 $5.10 $4.80 $4.98 $4.98 421,879
2024-01-05 $4.67 $4.90 $4.30 $4.88 $4.88 687,832
2024-01-04 $4.57 $4.78 $4.45 $4.59 $4.59 357,057
2024-01-03 $4.20 $4.72 $4.08 $4.57 $4.57 533,064
2024-01-02 $4.43 $4.43 $4.03 $4.20 $4.20 156,857
2023-12-29 $4.30 $4.50 $4.30 $4.48 $4.48 300,092
2023-12-28 $4.15 $4.35 $4.15 $4.33 $4.33 445,947
2023-12-27 $4.24 $4.30 $3.90 $4.22 $4.22 434,812
2023-12-26 $3.99 $4.30 $3.86 $4.27 $4.27 577,251
2023-12-22 $3.67 $3.97 $3.64 $3.90 $3.90 535,446
2023-12-21 $3.69 $3.79 $3.62 $3.71 $3.71 262,126
2023-12-20 $3.80 $3.83 $3.66 $3.71 $3.71 207,130
2023-12-19 $3.78 $3.92 $3.67 $3.67 $3.67 507,348
2023-12-18 $3.92 $4.20 $3.75 $3.75 $3.75 411,424
2023-12-15 $3.84 $4.20 $3.84 $4.20 $4.20 230,106
2023-12-14 $3.90 $4.10 $3.71 $4.09 $4.09 317,374
2023-12-13 $3.83 $4.14 $3.63 $4.05 $4.05 444,218
2023-12-12 $4.20 $4.23 $3.61 $3.76 $3.76 734,745
2023-12-11 $4.53 $4.60 $4.12 $4.29 $4.29 329,357
2023-12-08 $4.68 $4.68 $4.46 $4.55 $4.55 197,100
2023-12-07 $4.49 $4.69 $4.48 $4.67 $4.67 677,439
2023-12-06 $4.30 $4.53 $4.28 $4.53 $4.53 557,075
2023-12-05 $4.44 $4.47 $4.17 $4.32 $4.32 376,790
2023-12-04 $4.28 $4.63 $4.28 $4.40 $4.40 767,494
2023-12-01 $4.32 $4.38 $4.24 $4.28 $4.28 321,580
2023-11-30 $4.35 $4.35 $4.25 $4.31 $4.31 241,302
2023-11-29 $4.36 $4.36 $4.25 $4.35 $4.35 259,554
2023-11-28 $4.30 $4.37 $4.26 $4.35 $4.35 218,796
2023-11-27 $4.31 $4.44 $4.25 $4.34 $4.34 184,369
2023-11-24 $4.32 $4.40 $4.31 $4.39 $4.39 95,330
2023-11-22 $4.28 $4.33 $4.19 $4.33 $4.33 153,357
2023-11-21 $4.38 $4.38 $4.20 $4.21 $4.21 292,307
2023-11-20 $4.41 $4.48 $4.20 $4.35 $4.35 128,462
2023-11-17 $4.14 $4.53 $4.07 $4.46 $4.46 235,526
2023-11-16 $4.43 $4.44 $4.13 $4.18 $4.18 154,223
2023-11-15 $4.40 $4.60 $4.20 $4.46 $4.46 258,440
2023-11-14 $4.59 $4.66 $4.30 $4.46 $4.46 239,445
2023-11-13 $4.50 $4.58 $4.35 $4.54 $4.54 317,610
2023-11-10 $4.28 $4.51 $4.22 $4.46 $4.46 364,286
2023-11-09 $4.32 $4.45 $3.91 $4.30 $4.30 253,648
2023-11-08 $3.96 $4.30 $3.96 $4.23 $4.23 347,766
2023-11-07 $3.61 $3.93 $3.61 $3.93 $3.93 288,602
2023-11-06 $3.63 $3.78 $3.57 $3.59 $3.59 155,709
2023-11-03 $3.53 $3.66 $3.42 $3.56 $3.56 198,148
2023-11-02 $3.26 $3.58 $3.26 $3.53 $3.53 294,149
2023-11-01 $3.31 $3.35 $3.21 $3.28 $3.28 133,860
2023-10-31 $3.08 $3.43 $3.01 $3.38 $3.38 317,129
2023-10-30 $3.13 $3.25 $3.00 $3.05 $3.05 391,385
2023-10-27 $3.40 $3.54 $3.13 $3.25 $3.25 432,967
2023-10-26 $3.79 $3.79 $3.40 $3.52 $3.52 476,774
2023-10-25 $4.06 $4.10 $3.77 $3.85 $3.85 262,056
2023-10-24 $4.12 $4.27 $3.96 $4.09 $4.09 282,539
2023-10-23 $4.29 $4.39 $4.05 $4.22 $4.22 240,355
2023-10-20 $4.40 $4.53 $4.34 $4.43 $4.43 61,785
2023-10-19 $4.44 $4.67 $4.36 $4.51 $4.51 256,949
2023-10-18 $4.55 $4.82 $4.05 $4.53 $4.53 505,563
2023-10-17 $4.40 $4.70 $4.27 $4.64 $4.64 369,118
2023-10-16 $4.30 $4.45 $4.20 $4.39 $4.39 704,763
2023-10-13 $4.03 $4.44 $4.03 $4.31 $4.31 305,212
2023-10-12 $4.25 $4.39 $4.12 $4.25 $4.25 335,741
2023-10-11 $4.25 $4.32 $4.04 $4.25 $4.25 192,877
2023-10-10 $4.04 $4.25 $3.96 $4.25 $4.25 273,353
2023-10-09 $4.05 $4.20 $3.90 $4.20 $4.20 105,903
2023-10-06 $4.01 $4.18 $3.93 $4.08 $4.08 301,699
2023-10-05 $4.15 $4.32 $3.95 $4.14 $4.14 430,975
2023-10-04 $4.56 $4.56 $4.08 $4.15 $4.15 1,069,858
2023-10-03 $4.37 $4.60 $4.28 $4.45 $4.45 323,573
2023-10-02 $4.50 $4.59 $4.27 $4.59 $4.59 1,277,919
2023-09-29 $4.61 $4.70 $4.41 $4.55 $4.55 124,469
2023-09-28 $4.65 $4.69 $4.27 $4.60 $4.60 291,415
2023-09-27 $4.81 $5.11 $4.45 $4.65 $4.65 598,688
2023-09-26 $4.70 $4.95 $4.64 $4.73 $4.73 190,758
2023-09-25 $4.64 $5.10 $4.62 $4.62 $4.62 197,867
2023-09-22 $4.65 $4.74 $4.55 $4.70 $4.70 164,668
2023-09-21 $4.75 $4.75 $4.52 $4.60 $4.60 312,588
2023-09-20 $4.78 $4.85 $4.60 $4.75 $4.75 175,076
2023-09-19 $5.01 $5.01 $4.51 $4.70 $4.70 322,392
2023-09-18 $5.20 $5.20 $4.72 $5.00 $5.00 368,865
2023-09-15 $5.14 $5.50 $5.03 $5.15 $5.15 737,165
2023-09-14 $4.76 $5.05 $4.57 $4.82 $4.82 521,123
2023-09-13 $4.99 $5.10 $4.52 $4.71 $4.71 608,020
2023-09-12 $5.19 $5.23 $4.47 $4.91 $4.91 1,111,974
2023-09-11 $5.27 $5.50 $5.13 $5.27 $5.27 734,574
2023-09-08 $4.54 $5.30 $4.51 $5.09 $5.09 773,709
2023-09-07 $4.61 $5.05 $4.42 $4.55 $4.55 661,044
2023-09-06 $4.80 $4.85 $4.21 $4.62 $4.62 1,266,489
2023-09-05 $3.83 $4.55 $3.75 $4.55 $4.55 819,175
2023-09-01 $3.60 $3.86 $3.60 $3.75 $3.75 584,916
2023-08-31 $3.15 $3.74 $3.15 $3.52 $3.52 1,293,291
2023-08-30 $2.65 $3.37 $2.65 $3.10 $3.10 1,628,613
2023-08-29 $2.64 $2.75 $2.64 $2.66 $2.66 219,156
2023-08-28 $2.68 $2.68 $2.58 $2.64 $2.64 178,401
2023-08-25 $2.57 $2.64 $2.57 $2.63 $2.63 75,415
2023-08-24 $2.63 $2.68 $2.53 $2.60 $2.60 283,958
2023-08-23 $2.71 $2.75 $2.66 $2.69 $2.69 150,442
2023-08-22 $2.72 $2.75 $2.69 $2.72 $2.72 84,525
2023-08-21 $2.62 $2.75 $2.62 $2.74 $2.74 93,036
2023-08-18 $2.61 $2.74 $2.61 $2.74 $2.74 282,952
2023-08-17 $2.85 $2.85 $2.60 $2.70 $2.70 225,026
2023-08-16 $2.69 $2.80 $2.65 $2.80 $2.80 149,878
2023-08-15 $2.73 $2.78 $2.67 $2.78 $2.78 137,613
2023-08-14 $2.76 $2.79 $2.68 $2.77 $2.77 230,144
2023-08-11 $2.80 $2.83 $2.72 $2.80 $2.80 128,761
2023-08-10 $2.93 $2.93 $2.77 $2.83 $2.83 164,037
2023-08-09 $2.95 $2.95 $2.78 $2.86 $2.86 215,485
2023-08-08 $2.91 $3.00 $2.84 $2.93 $2.93 569,780
2023-08-07 $2.84 $2.90 $2.80 $2.90 $2.90 31,497
2023-08-04 $2.92 $2.92 $2.87 $2.89 $2.89 37,923
2023-08-03 $2.95 $2.95 $2.82 $2.94 $2.94 51,944
2023-08-02 $2.92 $2.94 $2.84 $2.90 $2.90 95,622
2023-08-01 $2.93 $2.95 $2.82 $2.90 $2.90 41,008
2023-07-31 $2.78 $2.96 $2.72 $2.96 $2.96 102,799
2023-07-28 $2.67 $2.79 $2.65 $2.78 $2.78 104,862
2023-07-27 $2.68 $2.72 $2.60 $2.60 $2.60 97,851
2023-07-26 $2.70 $2.75 $2.65 $2.68 $2.68 95,036
2023-07-25 $2.74 $2.75 $2.65 $2.67 $2.67 199,024
2023-07-24 $2.80 $2.80 $2.65 $2.74 $2.74 175,073
2023-07-21 $2.95 $2.95 $2.77 $2.80 $2.80 141,522
2023-07-20 $2.85 $2.95 $2.70 $2.95 $2.95 223,795
2023-07-19 $2.82 $2.89 $2.80 $2.85 $2.85 123,839
2023-07-18 $2.95 $2.96 $2.80 $2.89 $2.89 252,753
2023-07-17 $3.05 $3.09 $2.89 $2.99 $2.99 137,074
2023-07-14 $3.11 $3.16 $3.01 $3.08 $3.08 118,478
2023-07-13 $3.14 $3.25 $3.02 $3.17 $3.17 159,492
2023-07-12 $3.19 $3.25 $3.09 $3.13 $3.13 50,500
2023-07-11 $3.16 $3.26 $3.16 $3.25 $3.25 122,026
2023-07-10 $3.30 $3.37 $3.15 $3.25 $3.25 365,974
2023-07-07 $3.18 $3.33 $3.02 $3.27 $3.27 450,317
2023-07-06 $3.21 $3.21 $3.04 $3.10 $3.10 135,718
2023-07-05 $3.07 $3.19 $3.06 $3.12 $3.12 227,311
2023-07-03 $2.94 $3.20 $2.93 $3.20 $3.20 165,829
2023-06-30 $2.89 $3.01 $2.89 $2.95 $2.95 134,997
2023-06-29 $2.95 $2.95 $2.84 $2.90 $2.90 72,968
2023-06-28 $2.85 $2.91 $2.74 $2.91 $2.91 375,016
2023-06-27 $2.85 $2.92 $2.79 $2.91 $2.91 359,281
2023-06-26 $2.96 $2.96 $2.86 $2.88 $2.88 217,866
2023-06-23 $2.99 $2.99 $2.88 $2.96 $2.96 450,081
2023-06-22 $2.84 $2.98 $2.83 $2.97 $2.97 112,519
2023-06-21 $2.76 $2.93 $2.76 $2.90 $2.90 164,297
2023-06-20 $2.76 $2.88 $2.75 $2.80 $2.80 109,407
2023-06-16 $2.85 $2.94 $2.76 $2.89 $2.89 225,763
2023-06-15 $2.80 $2.83 $2.67 $2.78 $2.78 253,823
2023-06-14 $2.74 $2.81 $2.70 $2.75 $2.75 186,637
2023-06-13 $2.90 $2.99 $2.72 $2.80 $2.80 145,246
2023-06-12 $2.88 $2.90 $2.78 $2.80 $2.80 164,517
2023-06-09 $2.89 $2.90 $2.84 $2.90 $2.90 83,132
2023-06-08 $2.91 $2.96 $2.85 $2.90 $2.90 211,895
2023-06-07 $2.86 $3.03 $2.86 $2.95 $2.95 297,178
2023-06-06 $2.98 $2.98 $2.82 $2.87 $2.87 85,061
2023-06-05 $2.86 $2.92 $2.85 $2.92 $2.92 79,408
2023-06-02 $2.98 $2.98 $2.83 $2.90 $2.90 212,037
2023-06-01 $3.00 $3.00 $2.85 $2.90 $2.90 39,400
2023-05-31 $2.91 $3.00 $2.84 $2.95 $2.95 71,340
2023-05-30 $2.90 $2.98 $2.90 $2.97 $2.97 171,570
2023-05-26 $3.00 $3.00 $2.84 $2.91 $2.91 155,445
2023-05-25 $2.96 $3.02 $2.89 $3.00 $3.00 112,620
2023-05-24 $2.83 $3.03 $2.82 $3.03 $3.03 92,201
2023-05-23 $2.80 $2.92 $2.80 $2.90 $2.90 102,047
2023-05-22 $2.75 $2.94 $2.75 $2.87 $2.87 83,779
2023-05-19 $3.00 $3.00 $2.76 $2.82 $2.82 373,249
2023-05-18 $2.94 $3.04 $2.89 $2.95 $2.95 171,912
2023-05-17 $2.98 $3.03 $2.94 $2.94 $2.94 75,741
2023-05-16 $2.96 $3.05 $2.95 $2.99 $2.99 69,927
2023-05-15 $2.90 $2.99 $2.85 $2.98 $2.98 63,083
2023-05-12 $2.90 $3.05 $2.90 $3.00 $3.00 187,007
2023-05-11 $3.29 $3.29 $2.92 $2.99 $2.99 439,530
2023-05-10 $3.22 $3.27 $3.12 $3.23 $3.23 162,469
2023-05-09 $3.15 $3.24 $3.07 $3.18 $3.18 273,894
2023-05-08 $3.20 $3.21 $3.12 $3.18 $3.18 196,923
2023-05-05 $3.16 $3.32 $3.06 $3.21 $3.21 636,753
2023-05-04 $2.87 $3.18 $2.87 $3.15 $3.15 344,983
2023-05-03 $3.00 $3.01 $2.85 $2.90 $2.90 226,862
2023-05-02 $2.94 $3.01 $2.84 $2.98 $2.98 104,646
2023-05-01 $3.00 $3.10 $2.92 $2.98 $2.98 520,708
2023-04-28 $2.87 $3.03 $2.87 $2.98 $2.98 77,915
2023-04-27 $2.94 $3.13 $2.92 $3.04 $3.04 339,683
2023-04-26 $2.79 $2.80 $2.72 $2.80 $2.80 88,654
2023-04-25 $2.77 $2.79 $2.74 $2.78 $2.78 81,115
2023-04-24 $2.73 $2.81 $2.67 $2.81 $2.81 95,116
2023-04-21 $2.63 $2.76 $2.62 $2.74 $2.74 182,369
2023-04-20 $2.79 $2.79 $2.63 $2.75 $2.75 170,787
2023-04-19 $2.77 $2.82 $2.73 $2.81 $2.81 70,545
2023-04-18 $2.78 $2.79 $2.70 $2.79 $2.79 101,546
2023-04-17 $2.71 $2.84 $2.71 $2.77 $2.77 122,608
2023-04-14 $2.77 $2.81 $2.72 $2.80 $2.80 206,554
2023-04-13 $2.74 $2.85 $2.72 $2.85 $2.85 218,569
2023-04-12 $2.80 $2.85 $2.76 $2.78 $2.78 256,139
2023-04-11 $2.77 $2.80 $2.73 $2.75 $2.75 80,366
2023-04-10 $2.85 $2.85 $2.71 $2.76 $2.76 84,735
2023-04-06 $2.67 $2.83 $2.67 $2.75 $2.75 94,134
2023-04-05 $2.70 $2.74 $2.66 $2.68 $2.68 112,471
2023-04-04 $2.85 $2.85 $2.66 $2.74 $2.74 313,761
2023-04-03 $2.84 $2.90 $2.74 $2.80 $2.80 133,409
2023-03-31 $2.90 $3.00 $2.76 $2.92 $2.92 404,887
2023-03-30 $2.80 $2.91 $2.80 $2.90 $2.90 92,315
2023-03-29 $2.95 $2.99 $2.80 $2.87 $2.87 178,980
2023-03-28 $2.96 $2.98 $2.88 $2.97 $2.97 175,825
2023-03-27 $2.95 $2.95 $2.79 $2.93 $2.93 64,275
2023-03-24 $2.87 $2.93 $2.85 $2.91 $2.91 113,732
2023-03-23 $2.88 $2.95 $2.88 $2.95 $2.95 153,765
2023-03-22 $2.90 $3.00 $2.88 $2.95 $2.95 252,109
2023-03-21 $2.96 $3.04 $2.88 $3.00 $3.00 191,967
2023-03-20 $2.93 $3.03 $2.86 $2.98 $2.98 154,020
2023-03-17 $2.99 $3.10 $2.91 $2.99 $2.99 298,109
2023-03-16 $3.09 $3.27 $2.99 $3.10 $3.10 223,890
2023-03-15 $3.08 $3.11 $3.01 $3.06 $3.06 80,165
2023-03-14 $3.10 $3.16 $3.08 $3.15 $3.15 54,674
2023-03-13 $3.14 $3.14 $2.90 $3.10 $3.10 185,390
2023-03-10 $3.22 $3.22 $3.07 $3.16 $3.16 122,272
2023-03-09 $3.30 $3.30 $3.05 $3.21 $3.21 271,752
2023-03-08 $3.29 $3.38 $3.23 $3.27 $3.27 160,745
2023-03-07 $3.37 $3.37 $3.18 $3.35 $3.35 9,909,211
2023-03-06 $3.26 $3.36 $3.17 $3.36 $3.36 105,798
2023-03-03 $3.01 $3.33 $3.01 $3.30 $3.30 3,686,681
2023-03-02 $2.84 $3.08 $2.84 $3.03 $3.03 157,007
2023-03-01 $2.95 $2.98 $2.84 $2.90 $2.90 283,654
2023-02-28 $3.05 $3.05 $2.90 $2.96 $2.96 157,053
2023-02-27 $2.98 $3.06 $2.89 $2.90 $2.90 78,625
2023-02-24 $3.05 $3.10 $2.93 $3.05 $3.05 167,109
2023-02-23 $3.02 $3.05 $2.97 $3.05 $3.05 48,791
2023-02-22 $3.06 $3.08 $2.97 $3.05 $3.05 55,823
2023-02-21 $3.11 $3.12 $2.95 $3.05 $3.05 154,474
2023-02-17 $3.22 $3.22 $3.08 $3.13 $3.13 253,867
2023-02-16 $3.05 $3.25 $2.99 $3.18 $3.18 312,681
2023-02-15 $3.05 $3.08 $3.00 $3.06 $3.06 143,315
2023-02-14 $2.95 $3.06 $2.94 $3.06 $3.06 116,819
2023-02-13 $3.12 $3.12 $2.93 $2.97 $2.97 206,713
2023-02-10 $2.96 $3.12 $2.96 $3.00 $3.00 251,173
2023-02-09 $3.08 $3.10 $2.95 $2.95 $2.95 71,420
2023-02-08 $3.14 $3.14 $3.03 $3.05 $3.05 131,714
2023-02-07 $3.20 $3.23 $3.15 $3.19 $3.19 146,835
2023-02-06 $3.19 $3.21 $3.05 $3.19 $3.19 50,019
2023-02-03 $3.13 $3.18 $3.09 $3.17 $3.17 115,447
2023-02-02 $3.12 $3.16 $3.08 $3.13 $3.13 182,320
2023-02-01 $3.12 $3.15 $2.98 $3.10 $3.10 169,080
2023-01-31 $2.91 $3.15 $2.81 $3.05 $3.05 166,631
2023-01-30 $2.85 $2.99 $2.74 $2.85 $2.85 534,584
2023-01-27 $2.75 $2.91 $2.71 $2.85 $2.85 578,189
2023-01-26 $2.85 $2.87 $2.65 $2.80 $2.80 449,315
2023-01-25 $2.83 $2.93 $2.75 $2.85 $2.85 308,744
2023-01-24 $3.10 $3.10 $2.72 $2.95 $2.95 384,513
2023-01-23 $3.07 $3.07 $2.98 $3.04 $3.04 147,421
2023-01-20 $3.00 $3.06 $2.94 $3.06 $3.06 170,676
2023-01-19 $3.00 $3.02 $2.93 $2.96 $2.96 155,458
2023-01-18 $3.21 $3.21 $2.95 $3.00 $3.00 159,124
2023-01-17 $3.05 $3.08 $3.01 $3.02 $3.02 114,990
2023-01-13 $2.97 $3.03 $2.91 $3.00 $3.00 114,964
2023-01-12 $3.00 $3.03 $2.91 $3.00 $3.00 138,368
2023-01-11 $3.00 $3.10 $2.95 $2.96 $2.96 126,560
2023-01-10 $3.00 $3.07 $2.92 $3.00 $3.00 184,836
2023-01-09 $3.09 $3.15 $2.97 $3.03 $3.03 330,411
2023-01-06 $3.15 $3.24 $3.03 $3.08 $3.08 222,145
2023-01-05 $3.24 $3.26 $3.12 $3.23 $3.23 198,478
2023-01-04 $3.06 $3.25 $3.06 $3.16 $3.16 242,954
2023-01-03 $2.98 $3.23 $2.95 $3.05 $3.05 217,269
2022-12-30 $3.06 $3.25 $2.93 $3.12 $3.12 643,194
2022-12-29 $2.94 $3.14 $2.88 $3.13 $3.13 714,234
2022-12-28 $2.94 $3.08 $2.58 $2.90 $2.90 1,725,504
2022-12-27 $3.00 $3.20 $2.88 $2.94 $2.94 460,729
2022-12-23 $2.96 $3.24 $2.89 $3.13 $3.13 509,585
2022-12-22 $3.05 $3.05 $2.79 $3.00 $3.00 306,127
2022-12-21 $2.79 $3.15 $2.66 $3.00 $3.00 741,257
2022-12-20 $3.22 $3.22 $2.74 $2.80 $2.80 1,035,965
2022-12-19 $3.64 $3.64 $3.00 $3.10 $3.10 764,040
2022-12-16 $3.39 $3.89 $3.36 $3.66 $3.66 619,022
2022-12-15 $3.51 $3.75 $3.36 $3.45 $3.45 456,263
2022-12-14 $3.77 $3.86 $3.47 $3.52 $3.52 525,986
2022-12-13 $4.07 $4.16 $3.70 $3.78 $3.78 429,133
2022-12-12 $4.32 $4.32 $4.00 $4.03 $4.03 419,021
2022-12-09 $4.15 $4.57 $4.10 $4.31 $4.31 522,866
2022-12-08 $4.64 $4.78 $4.14 $4.16 $4.16 689,408
2022-12-07 $5.21 $5.21 $4.61 $4.77 $4.77 659,552
2022-12-06 $5.68 $5.68 $5.01 $5.27 $5.27 689,834
2022-12-05 $5.85 $6.08 $5.50 $5.70 $5.70 1,109,606
2022-12-02 $5.33 $5.63 $5.18 $5.56 $5.56 612,380
2022-12-01 $5.25 $5.47 $5.06 $5.33 $5.33 401,056
2022-11-30 $5.13 $5.24 $5.10 $5.23 $5.23 150,580
2022-11-29 $5.25 $5.30 $5.15 $5.19 $5.19 144,633
2022-11-28 $5.01 $5.50 $5.01 $5.22 $5.22 305,572
2022-11-25 $5.53 $5.65 $5.53 $5.60 $5.60 274,860
2022-11-23 $5.33 $5.75 $5.21 $5.71 $5.71 770,474
2022-11-22 $5.35 $5.40 $5.26 $5.38 $5.38 109,523
2022-11-21 $5.69 $5.69 $5.25 $5.34 $5.34 112,639
2022-11-18 $5.66 $5.70 $5.42 $5.57 $5.57 176,914
2022-11-17 $5.53 $5.64 $5.50 $5.63 $5.63 167,553
2022-11-16 $5.68 $5.75 $5.51 $5.62 $5.62 400,013
2022-11-15 $5.66 $5.85 $5.40 $5.76 $5.76 562,840
2022-11-14 $5.65 $6.06 $5.38 $5.64 $5.64 665,194
2022-11-11 $5.63 $5.63 $5.45 $5.52 $5.52 140,541
2022-11-10 $5.49 $5.62 $5.37 $5.58 $5.58 187,768
2022-11-09 $5.61 $5.65 $5.28 $5.33 $5.33 222,429
2022-11-08 $5.39 $5.61 $5.29 $5.55 $5.55 192,667
2022-11-07 $5.53 $5.53 $5.27 $5.37 $5.37 217,641
2022-11-04 $5.27 $5.50 $5.23 $5.50 $5.50 103,893
2022-11-03 $5.09 $5.34 $5.00 $5.27 $5.27 123,141
2022-11-02 $5.20 $5.30 $5.01 $5.08 $5.08 331,110
2022-11-01 $5.44 $5.50 $5.16 $5.27 $5.27 129,461
2022-10-31 $5.20 $5.66 $4.78 $5.42 $5.42 695,893
2022-10-28 $5.29 $5.40 $5.12 $5.22 $5.22 214,951
2022-10-27 $5.41 $5.44 $5.31 $5.40 $5.40 117,970
2022-10-26 $5.33 $5.50 $5.21 $5.50 $5.50 267,390
2022-10-25 $5.16 $5.58 $5.10 $5.47 $5.47 308,311
2022-10-24 $5.25 $5.28 $5.04 $5.20 $5.20 103,905
2022-10-21 $5.25 $5.42 $5.14 $5.33 $5.33 176,550
2022-10-20 $5.27 $5.30 $5.03 $5.19 $5.19 115,521
2022-10-19 $4.80 $5.16 $4.80 $5.04 $5.04 258,397
2022-10-18 $4.74 $5.03 $4.71 $4.95 $4.95 393,088
2022-10-17 $4.61 $4.79 $4.44 $4.74 $4.74 220,418
2022-10-14 $4.76 $4.80 $4.38 $4.55 $4.55 374,713
2022-10-13 $4.50 $4.68 $4.28 $4.62 $4.62 272,921
2022-10-12 $5.00 $5.00 $4.55 $4.60 $4.60 591,004
2022-10-11 $5.10 $5.25 $4.61 $4.92 $4.92 761,725
2022-10-10 $5.54 $5.54 $5.01 $5.10 $5.10 336,599
2022-10-07 $6.05 $6.18 $5.00 $5.35 $5.35 3,604,551
2022-10-06 $4.35 $6.01 $4.26 $5.76 $5.76 1,201,252
2022-10-05 $4.47 $4.55 $4.34 $4.38 $4.38 259,325
2022-10-04 $4.50 $4.73 $4.17 $4.46 $4.46 349,728
2022-10-03 $4.64 $4.64 $4.40 $4.61 $4.61 220,497
2022-09-30 $4.41 $4.66 $4.30 $4.65 $4.65 388,881
2022-09-29 $4.81 $4.91 $4.58 $4.58 $4.58 311,142
2022-09-28 $4.91 $4.99 $4.71 $4.88 $4.88 160,559
2022-09-27 $4.84 $4.95 $4.60 $4.79 $4.79 313,359
2022-09-26 $5.03 $5.06 $4.71 $4.77 $4.77 207,314
2022-09-23 $5.00 $5.08 $4.70 $4.98 $4.98 454,644
2022-09-22 $5.14 $5.14 $5.00 $5.08 $5.08 185,907
2022-09-21 $5.14 $5.29 $5.08 $5.15 $5.15 157,604
2022-09-20 $5.21 $5.29 $5.13 $5.16 $5.16 125,754
2022-09-19 $5.09 $5.46 $5.08 $5.30 $5.30 229,357
2022-09-16 $5.42 $5.58 $5.35 $5.55 $5.55 128,865
2022-09-15 $5.65 $5.77 $5.44 $5.58 $5.58 153,830
2022-09-14 $5.70 $5.79 $5.51 $5.72 $5.72 156,907
2022-09-13 $6.01 $6.05 $5.33 $5.64 $5.64 499,723
2022-09-12 $6.45 $6.45 $6.02 $6.20 $6.20 238,700
2022-09-09 $6.61 $6.61 $6.26 $6.42 $6.42 143,912
2022-09-08 $6.08 $6.44 $6.08 $6.29 $6.29 118,893
2022-09-07 $6.25 $6.50 $6.00 $6.30 $6.30 191,727
2022-09-06 $6.51 $6.59 $6.15 $6.30 $6.30 163,478
2022-09-02 $6.62 $6.62 $6.45 $6.50 $6.50 94,677
2022-09-01 $6.56 $6.64 $6.37 $6.52 $6.52 175,324
2022-08-31 $6.88 $6.88 $6.46 $6.60 $6.60 356,465
2022-08-30 $7.10 $7.10 $6.78 $6.88 $6.88 110,639
2022-08-29 $6.53 $7.19 $6.53 $7.10 $7.10 261,460
2022-08-26 $6.80 $7.00 $6.43 $6.93 $6.93 468,486
2022-08-25 $6.35 $6.95 $6.33 $6.83 $6.83 479,476
2022-08-24 $5.83 $6.54 $5.83 $6.45 $6.45 420,613
2022-08-23 $5.94 $6.00 $5.83 $5.88 $5.88 116,048
2022-08-22 $5.98 $5.98 $5.66 $5.90 $5.90 86,887
2022-08-19 $5.71 $5.90 $5.66 $5.90 $5.90 105,922
2022-08-18 $5.60 $5.90 $5.38 $5.71 $5.71 323,770
2022-08-17 $5.82 $5.82 $5.59 $5.61 $5.61 285,268
2022-08-16 $5.50 $5.74 $5.30 $5.70 $5.70 594,786
2022-08-15 $5.20 $5.53 $5.20 $5.49 $5.49 306,156
2022-08-12 $5.40 $5.57 $5.34 $5.47 $5.47 248,671
2022-08-11 $5.35 $5.65 $5.33 $5.58 $5.58 281,727
2022-08-10 $5.39 $5.47 $5.21 $5.32 $5.32 286,813
2022-08-09 $5.40 $5.42 $5.18 $5.32 $5.32 116,076
2022-08-08 $5.30 $5.63 $5.20 $5.40 $5.40 440,465
2022-08-05 $5.10 $5.39 $4.75 $5.25 $5.25 689,603
2022-08-04 $5.39 $5.43 $4.89 $4.98 $4.98 1,106,299
2022-08-03 $5.55 $5.72 $5.31 $5.43 $5.43 408,970
2022-08-02 $5.82 $5.95 $5.48 $5.50 $5.50 724,478
2022-08-01 $5.84 $6.12 $5.81 $5.82 $5.82 206,272
2022-07-29 $6.02 $6.26 $5.91 $5.92 $5.92 413,690
2022-07-28 $6.34 $6.40 $6.01 $6.22 $6.22 400,513
2022-07-27 $6.66 $6.79 $6.30 $6.46 $6.46 255,836
2022-07-26 $6.95 $6.99 $6.60 $6.69 $6.69 437,136
2022-07-25 $6.74 $7.00 $6.58 $6.97 $6.97 313,710
2022-07-22 $6.79 $6.96 $6.65 $6.77 $6.77 239,129
2022-07-21 $6.70 $6.81 $6.30 $6.75 $6.75 473,641
2022-07-20 $6.40 $6.92 $6.38 $6.58 $6.58 584,764
2022-07-19 $6.45 $6.45 $6.20 $6.35 $6.35 269,372
2022-07-18 $6.32 $6.50 $6.04 $6.25 $6.25 276,317
2022-07-15 $6.50 $6.60 $6.23 $6.25 $6.25 340,025
2022-07-14 $5.97 $6.66 $5.88 $6.39 $6.39 362,506
2022-07-13 $5.77 $6.29 $5.71 $6.01 $6.01 301,453
2022-07-12 $5.77 $5.96 $5.70 $5.96 $5.96 120,285
2022-07-11 $6.09 $6.17 $5.82 $5.87 $5.87 130,776
2022-07-08 $6.11 $6.25 $5.96 $6.17 $6.17 275,800
2022-07-07 $5.95 $6.26 $5.89 $6.13 $6.13 280,124
2022-07-06 $5.90 $6.07 $5.68 $5.96 $5.96 251,032
2022-07-05 $5.50 $5.99 $5.32 $5.79 $5.79 491,471
2022-07-01 $5.80 $5.83 $5.50 $5.57 $5.57 239,944
2022-06-30 $6.02 $6.03 $5.51 $5.68 $5.68 686,858
2022-06-29 $6.35 $6.38 $6.03 $6.07 $6.07 281,092
2022-06-28 $6.69 $6.84 $6.39 $6.40 $6.40 172,216
2022-06-27 $6.95 $7.09 $6.71 $6.71 $6.71 87,902
2022-06-24 $6.80 $7.17 $6.76 $6.97 $6.97 234,469
2022-06-23 $6.70 $6.92 $6.28 $6.87 $6.87 543,829
2022-06-22 $6.90 $7.02 $6.54 $6.85 $6.85 544,941
2022-06-21 $7.23 $7.43 $6.95 $7.00 $7.00 140,748
2022-06-17 $7.37 $7.54 $6.95 $7.10 $7.10 111,980
2022-06-16 $7.30 $7.60 $7.25 $7.39 $7.39 163,671
2022-06-15 $7.23 $7.78 $7.05 $7.65 $7.65 257,150
2022-06-14 $7.33 $7.41 $7.10 $7.16 $7.16 210,743
2022-06-13 $7.51 $7.89 $7.25 $7.47 $7.47 241,110
2022-06-10 $8.05 $8.17 $7.80 $7.92 $7.92 153,631
2022-06-09 $8.10 $8.35 $7.87 $8.05 $8.05 190,764
2022-06-08 $8.39 $8.59 $8.04 $8.11 $8.11 238,573
2022-06-07 $8.25 $8.42 $8.07 $8.39 $8.39 119,087
2022-06-06 $8.00 $8.25 $7.95 $8.24 $8.24 194,342
2022-06-03 $7.70 $8.14 $7.70 $8.06 $8.06 127,345
2022-06-02 $7.85 $7.96 $7.61 $7.95 $7.95 367,421
2022-06-01 $7.57 $7.80 $7.50 $7.75 $7.75 312,005
2022-05-31 $7.44 $7.67 $7.15 $7.67 $7.67 303,130
2022-05-27 $7.17 $7.43 $6.90 $7.38 $7.38 481,337
2022-05-26 $7.36 $7.72 $7.05 $7.15 $7.15 464,836
2022-05-25 $7.11 $7.55 $6.98 $7.55 $7.55 282,942
2022-05-24 $7.25 $7.38 $6.97 $7.18 $7.18 203,056
2022-05-23 $6.94 $7.62 $6.94 $7.50 $7.50 216,411
2022-05-20 $6.95 $7.53 $6.80 $7.52 $7.52 195,972
2022-05-19 $6.90 $7.22 $6.88 $7.05 $7.05 169,701
2022-05-18 $7.13 $7.27 $6.77 $7.00 $7.00 409,883
2022-05-17 $7.33 $7.35 $7.02 $7.17 $7.17 279,458
2022-05-16 $7.78 $7.78 $7.10 $7.11 $7.11 576,915
2022-05-13 $7.35 $7.79 $7.28 $7.69 $7.69 322,413
2022-05-12 $7.04 $7.42 $7.02 $7.35 $7.35 209,540
2022-05-11 $7.39 $7.48 $7.07 $7.35 $7.35 667,426
2022-05-10 $7.47 $7.70 $7.22 $7.29 $7.29 416,117
2022-05-09 $7.45 $7.90 $7.35 $7.50 $7.50 532,075
2022-05-06 $7.59 $7.88 $7.12 $7.78 $7.78 1,411,242
2022-05-05 $8.03 $8.03 $7.32 $7.63 $7.63 1,401,894
2022-05-04 $8.04 $8.04 $7.63 $7.95 $7.95 477,155
2022-05-03 $7.86 $8.16 $7.80 $7.95 $7.95 382,765
2022-05-02 $7.56 $8.03 $7.56 $7.95 $7.95 335,983
2022-04-29 $8.00 $8.05 $7.77 $7.86 $7.86 293,036
2022-04-28 $7.47 $8.13 $7.35 $8.03 $8.03 656,605
2022-04-27 $7.98 $8.34 $7.41 $7.45 $7.45 1,339,941
2022-04-26 $7.90 $8.02 $7.79 $8.00 $8.00 345,026
2022-04-25 $8.15 $8.15 $7.81 $8.00 $8.00 345,026
2022-04-22 $8.00 $8.17 $7.80 $8.13 $8.13 262,195
2022-04-21 $8.40 $8.57 $7.89 $8.02 $8.02 456,523
2022-04-20 $8.50 $8.55 $8.26 $8.40 $8.40 230,180
2022-04-19 $8.43 $8.59 $8.19 $8.49 $8.49 292,181
2022-04-18 $8.62 $8.74 $8.12 $8.40 $8.40 735,209
2022-04-14 $8.83 $8.89 $8.54 $8.65 $8.65 250,173
2022-04-13 $8.84 $9.07 $8.58 $8.73 $8.73 264,628
2022-04-12 $9.20 $9.33 $8.58 $8.70 $8.70 480,750
2022-04-11 $9.14 $9.39 $8.88 $9.07 $9.07 378,047
2022-04-08 $8.89 $9.36 $8.88 $9.15 $9.15 322,383
2022-04-07 $8.75 $9.14 $8.56 $9.12 $9.12 822,523
2022-04-06 $9.24 $9.28 $8.82 $9.00 $9.00 518,683
2022-04-05 $9.94 $9.94 $9.05 $9.19 $9.19 1,220,625
2022-04-04 $9.85 $10.12 $9.71 $9.84 $9.84 314,525
2022-04-01 $10.00 $10.12 $9.52 $10.05 $10.05 1,054,383
2022-03-31 $10.10 $10.10 $9.79 $9.94 $9.94 133,500
2022-03-30 $9.85 $10.06 $9.67 $10.06 $10.06 440,216
2022-03-29 $10.00 $10.20 $9.79 $9.79 $9.79 347,763
2022-03-28 $10.25 $10.45 $9.56 $10.05 $10.05 532,486
2022-03-25 $10.60 $10.70 $10.14 $10.33 $10.33 439,245
2022-03-24 $10.55 $10.64 $10.16 $10.21 $10.21 471,626
2022-03-23 $10.35 $10.41 $10.01 $10.28 $10.28 128,510
2022-03-22 $10.39 $10.61 $10.20 $10.35 $10.35 267,869
2022-03-21 $10.39 $10.40 $10.00 $10.35 $10.35 267,869
2022-03-18 $9.71 $10.42 $9.63 $10.42 $10.42 418,936
2022-03-17 $9.55 $9.88 $9.52 $9.71 $9.71 196,942
2022-03-16 $9.43 $9.65 $9.17 $9.55 $9.55 296,325
2022-03-15 $9.00 $9.39 $8.83 $9.35 $9.35 406,937
2022-03-14 $9.44 $9.50 $8.91 $8.98 $8.98 301,010
2022-03-11 $9.84 $9.92 $9.10 $9.34 $9.34 214,731
2022-03-10 $9.30 $9.95 $8.92 $9.84 $9.84 371,012
2022-03-09 $9.46 $9.70 $9.24 $9.24 $9.24 324,793
2022-03-08 $9.05 $9.84 $8.82 $9.33 $9.33 512,373
2022-03-07 $9.59 $9.68 $8.81 $9.03 $9.03 602,154
2022-03-04 $9.96 $10.10 $9.46 $9.59 $9.59 613,810
2022-03-03 $10.40 $10.40 $9.85 $10.10 $10.10 447,587
2022-03-02 $10.50 $10.51 $10.16 $10.23 $10.23 279,533
2022-03-01 $10.58 $10.73 $9.96 $10.51 $10.51 738,432
2022-02-28 $10.76 $10.95 $10.44 $10.68 $10.68 363,210
2022-02-25 $11.02 $11.33 $10.62 $10.84 $10.84 800,131
2022-02-24 $10.50 $11.30 $10.50 $11.14 $11.14 461,726
2022-02-23 $11.71 $11.73 $10.83 $11.04 $11.04 441,913
2022-02-22 $12.01 $12.07 $11.08 $11.54 $11.54 681,406
2022-02-18 $12.33 $12.50 $11.87 $12.36 $12.36 458,253
2022-02-17 $12.82 $12.90 $12.17 $12.50 $12.50 430,757
2022-02-16 $12.85 $13.10 $12.71 $12.84 $12.84 290,194
2022-02-15 $12.74 $12.85 $12.52 $12.85 $12.85 396,253
2022-02-14 $12.51 $12.90 $12.12 $12.69 $12.69 415,908
2022-02-11 $12.41 $12.86 $12.15 $12.54 $12.54 495,320
2022-02-10 $11.95 $12.82 $11.66 $12.41 $12.41 1,296,670
2022-02-09 $11.65 $12.15 $11.48 $12.15 $12.15 691,589
2022-02-08 $11.52 $11.59 $11.17 $11.56 $11.56 306,957
2022-02-07 $11.50 $11.87 $11.16 $11.54 $11.54 1,055,469
2022-02-04 $10.45 $11.61 $10.45 $11.36 $11.36 721,496
2022-02-03 $11.00 $11.00 $10.43 $10.66 $10.66 342,936
2022-02-02 $11.34 $11.50 $10.59 $10.99 $10.99 576,675
2022-02-01 $10.60 $11.57 $10.09 $11.30 $11.30 1,216,696
2022-01-31 $10.50 $10.80 $10.32 $10.54 $10.54 659,295
2022-01-28 $10.48 $10.58 $10.12 $10.32 $10.32 389,632
2022-01-27 $11.25 $11.25 $10.35 $10.51 $10.51 384,550
2022-01-26 $11.00 $11.26 $10.63 $10.91 $10.91 359,198
2022-01-25 $11.01 $11.01 $10.49 $11.00 $11.00 395,347
2022-01-24 $10.73 $11.02 $10.10 $11.00 $11.00 1,228,766
2022-01-21 $11.16 $11.43 $10.57 $10.93 $10.93 675,601
2022-01-20 $11.87 $11.90 $11.11 $11.40 $11.40 582,921
2022-01-19 $12.50 $12.52 $11.54 $12.47 $12.47 309,826
2022-01-18 $12.65 $12.78 $12.22 $12.47 $12.47 309,826
2022-01-14 $12.89 $12.90 $12.45 $12.75 $12.75 304,265
2022-01-13 $13.05 $13.13 $12.50 $12.96 $12.96 429,769
2022-01-12 $12.69 $13.94 $12.29 $12.90 $12.90 325,713
2022-01-11 $12.39 $12.69 $12.19 $12.55 $12.55 348,173
2022-01-10 $12.43 $12.55 $12.08 $12.50 $12.50 311,844
2022-01-07 $12.16 $12.65 $11.85 $12.56 $12.56 335,300
2022-01-06 $11.50 $12.29 $10.88 $12.09 $12.09 624,333
2022-01-05 $12.03 $12.24 $10.82 $11.80 $11.80 586,279
2022-01-04 $12.78 $12.93 $12.03 $12.11 $12.11 292,926
2022-01-03 $12.62 $13.12 $12.60 $12.66 $12.66 458,640
2021-12-31 $12.39 $12.62 $12.20 $12.58 $12.58 346,843
2021-12-30 $12.00 $12.47 $11.87 $12.32 $12.32 391,183
2021-12-29 $11.87 $12.05 $11.48 $11.97 $11.97 276,424
2021-12-28 $11.95 $12.20 $11.55 $11.90 $11.90 352,137
2021-12-27 $11.89 $12.21 $11.89 $11.92 $11.92 167,413
2021-12-23 $11.85 $12.35 $11.55 $11.95 $11.95 550,264
2021-12-22 $10.36 $11.95 $10.35 $11.72 $11.72 640,212
2021-12-21 $10.49 $10.74 $10.32 $10.64 $10.64 317,730
2021-12-20 $10.53 $10.60 $10.20 $10.41 $10.41 485,973
2021-12-17 $10.45 $11.04 $10.39 $10.70 $10.70 321,568
2021-12-16 $10.80 $10.85 $10.49 $10.75 $10.75 312,998
2021-12-15 $10.86 $10.88 $10.14 $10.81 $10.81 543,947
2021-12-14 $11.01 $11.01 $10.35 $10.88 $10.88 544,706
2021-12-13 $11.75 $11.86 $10.83 $10.98 $10.98 717,544
2021-12-10 $11.69 $12.17 $11.52 $11.81 $11.81 479,519
2021-12-09 $12.02 $12.02 $11.02 $11.99 $11.99 519,585
2021-12-08 $11.14 $12.10 $10.82 $11.85 $11.85 404,238
2021-12-07 $10.87 $11.48 $10.65 $10.92 $10.92 441,831
2021-12-06 $11.15 $11.50 $10.50 $10.77 $10.77 622,379
2021-12-03 $10.86 $11.44 $10.80 $11.17 $11.17 673,986
2021-12-02 $10.25 $10.78 $10.05 $10.65 $10.65 647,021
2021-12-01 $10.90 $11.03 $9.88 $10.10 $10.10 1,131,088
2021-11-30 $11.32 $11.45 $10.57 $10.92 $10.92 516,798
2021-11-29 $11.72 $11.81 $10.81 $11.43 $11.43 980,410
2021-11-26 $11.15 $11.69 $11.00 $11.63 $11.63 332,135
2021-11-24 $11.57 $12.14 $11.53 $11.75 $11.75 489,031
2021-11-23 $11.59 $11.76 $11.10 $11.57 $11.57 508,667
2021-11-22 $12.00 $12.10 $11.08 $11.34 $11.34 493,677
2021-11-19 $12.02 $12.27 $11.70 $11.96 $11.96 420,505
2021-11-18 $12.49 $12.49 $11.52 $11.90 $11.90 866,688
2021-11-17 $12.79 $12.85 $12.05 $12.37 $12.37 812,536
2021-11-16 $13.60 $13.84 $12.76 $12.82 $12.82 702,992
2021-11-15 $14.36 $15.01 $13.12 $13.28 $13.28 1,583,411
2021-11-12 $13.00 $13.94 $12.93 $13.86 $13.86 1,439,942
2021-11-11 $12.07 $12.98 $12.00 $12.91 $12.91 1,007,120
2021-11-10 $12.40 $12.60 $11.77 $11.94 $11.94 682,737
2021-11-09 $12.06 $12.75 $11.74 $12.32 $12.32 1,879,311
2021-11-08 $11.65 $12.69 $11.50 $12.32 $12.32 1,879,311
2021-11-05 $10.05 $11.42 $9.98 $11.32 $11.32 785,664
2021-11-04 $10.29 $10.50 $9.86 $9.95 $9.95 641,601
2021-11-03 $10.53 $10.55 $10.15 $10.30 $10.30 562,938
2021-11-02 $11.41 $11.60 $10.49 $11.38 $11.38 342,515
2021-11-01 $11.33 $11.82 $11.10 $11.39 $11.39 342,515
2021-10-29 $11.40 $11.46 $11.10 $11.25 $11.25 214,002
2021-10-28 $11.28 $11.68 $11.19 $11.47 $11.47 358,252
2021-10-27 $11.27 $11.34 $11.05 $11.25 $11.25 241,402
2021-10-26 $11.30 $11.40 $10.95 $11.15 $11.15 138,577
2021-10-25 $11.12 $11.54 $11.06 $11.31 $11.31 255,986
2021-10-22 $11.45 $11.64 $10.95 $11.16 $11.16 244,508
2021-10-21 $11.37 $11.53 $11.16 $11.50 $11.50 439,615
2021-10-20 $11.01 $11.37 $10.75 $11.34 $11.34 423,471
2021-10-19 $10.66 $10.95 $10.50 $10.91 $10.91 339,574
2021-10-18 $10.90 $10.92 $10.39 $10.62 $10.62 337,144
2021-10-15 $11.15 $11.18 $10.70 $10.86 $10.86 412,958
2021-10-14 $11.51 $11.51 $10.91 $11.15 $11.15 228,205
2021-10-13 $11.24 $11.60 $11.09 $11.30 $11.30 153,246
2021-10-12 $11.13 $11.26 $10.86 $11.16 $11.16 100,765
2021-10-11 $11.00 $11.26 $11.00 $11.14 $11.14 86,186
2021-10-08 $11.39 $11.40 $10.99 $11.07 $11.07 161,905
2021-10-07 $11.22 $11.50 $11.02 $11.35 $11.35 134,753
2021-10-06 $10.81 $11.38 $10.55 $11.34 $11.34 247,090
2021-10-05 $10.36 $10.90 $10.29 $10.89 $10.89 256,251
2021-10-04 $10.92 $10.96 $10.14 $10.32 $10.32 661,397
2021-10-01 $11.35 $11.41 $10.80 $10.85 $10.85 576,705
2021-09-30 $11.60 $11.60 $11.03 $11.40 $11.40 539,338
2021-09-29 $12.00 $12.08 $11.45 $11.60 $11.60 441,999
2021-09-28 $11.91 $12.14 $11.38 $12.14 $12.14 492,386
2021-09-27 $11.95 $12.00 $11.77 $11.92 $11.92 529,406
2021-09-24 $11.55 $12.01 $11.27 $11.87 $11.87 562,536
2021-09-23 $12.14 $12.22 $11.60 $11.72 $11.72 485,678
2021-09-22 $11.80 $12.02 $11.51 $11.71 $11.71 410,737
2021-09-21 $11.94 $11.94 $10.99 $11.50 $11.50 523,931
2021-09-20 $11.71 $11.71 $11.28 $11.54 $11.54 389,425
2021-09-17 $12.16 $12.17 $11.56 $12.03 $12.03 458,510
2021-09-16 $11.94 $12.15 $11.66 $12.08 $12.08 408,695
2021-09-15 $11.27 $11.94 $11.20 $11.87 $11.87 322,657
2021-09-14 $12.08 $12.41 $11.25 $11.29 $11.29 269,937
2021-09-13 $12.30 $12.56 $11.95 $11.98 $11.98 275,353
2021-09-10 $12.74 $12.85 $12.16 $12.25 $12.25 173,750
2021-09-09 $12.65 $13.15 $12.07 $12.43 $12.43 152,561
2021-09-08 $12.98 $12.98 $12.25 $12.65 $12.65 148,609
2021-09-07 $12.75 $12.92 $12.45 $12.82 $12.82 208,012
2021-09-03 $11.81 $12.75 $11.81 $12.75 $12.75 363,376
2021-09-02 $11.09 $11.90 $11.09 $11.80 $11.80 270,945
2021-09-01 $11.55 $11.65 $11.01 $11.09 $11.09 374,235
2021-08-31 $11.24 $11.31 $11.00 $11.30 $11.30 298,312
2021-08-30 $11.55 $11.55 $11.02 $11.24 $11.24 326,608
2021-08-27 $11.50 $11.67 $11.35 $11.45 $11.45 339,176
2021-08-26 $11.90 $12.10 $11.40 $11.44 $11.44 220,076
2021-08-25 $11.90 $12.00 $11.82 $11.83 $11.83 167,151
2021-08-24 $11.85 $12.02 $11.69 $12.01 $12.01 205,903
2021-08-23 $11.85 $12.20 $11.54 $11.64 $11.64 295,794
2021-08-20 $11.82 $12.00 $11.51 $11.75 $11.75 373,773
2021-08-19 $12.21 $12.50 $11.84 $11.91 $11.91 266,085
2021-08-18 $12.73 $12.85 $12.16 $12.31 $12.31 288,521
2021-08-17 $12.30 $12.45 $12.16 $12.25 $12.25 348,365
2021-08-16 $13.03 $13.30 $12.25 $12.26 $12.26 273,881
2021-08-13 $13.36 $13.70 $12.42 $12.81 $12.81 1,100,180
2021-08-12 $14.10 $14.10 $13.35 $13.36 $13.36 290,273
2021-08-11 $15.55 $15.55 $13.65 $13.68 $13.68 543,624
2021-08-10 $15.11 $15.35 $13.91 $14.11 $14.11 520,728
2021-08-09 $17.60 $17.60 $14.99 $15.12 $15.12 230,202
2021-08-06 $15.85 $16.33 $15.17 $15.45 $15.45 224,547
2021-08-05 $16.94 $18.02 $15.45 $15.85 $15.85 239,500
2021-08-04 $15.98 $15.98 $14.91 $15.60 $15.60 274,879
2021-08-03 $15.95 $18.78 $15.00 $15.47 $15.47 160,429
2021-08-02 $15.65 $15.92 $15.44 $15.85 $15.85 86,725
2021-07-30 $14.50 $15.87 $14.39 $15.40 $15.40 222,983
2021-07-29 $15.29 $15.29 $14.40 $14.50 $14.50 122,274
2021-07-28 $13.90 $14.98 $13.90 $14.75 $14.75 130,391
2021-07-27 $14.50 $14.50 $13.75 $13.90 $13.90 147,224
2021-07-26 $14.28 $15.58 $14.10 $14.23 $14.23 118,180
2021-07-23 $14.89 $14.94 $14.09 $14.39 $14.39 140,756
2021-07-22 $15.00 $15.00 $14.48 $14.55 $14.55 64,972
2021-07-21 $14.50 $15.26 $14.50 $15.00 $15.00 121,228
2021-07-20 $14.30 $14.88 $14.23 $14.40 $14.40 61,945
2021-07-19 $14.58 $15.29 $13.75 $14.23 $14.23 255,851
2021-07-16 $14.63 $15.30 $14.50 $14.58 $14.58 197,514
2021-07-15 $15.75 $15.95 $14.96 $15.20 $15.20 167,381
2021-07-14 $16.33 $16.33 $15.40 $16.00 $16.00 226,620
2021-07-13 $16.00 $16.68 $15.80 $16.00 $16.00 221,739
2021-07-12 $15.75 $16.02 $15.68 $15.86 $15.86 251,286
2021-07-09 $15.68 $16.05 $15.59 $15.90 $15.90 106,734
2021-07-08 $15.33 $15.93 $15.25 $15.93 $15.93 178,009
2021-07-07 $16.00 $16.20 $15.48 $15.64 $15.64 99,576
2021-07-06 $16.73 $17.50 $15.80 $15.90 $15.90 193,510
2021-07-02 $16.84 $16.84 $16.32 $16.39 $16.39 116,656
2021-07-01 $15.46 $17.20 $15.46 $16.85 $16.85 394,067
2021-06-30 $16.77 $16.90 $16.25 $16.25 $16.25 79,740
2021-06-29 $16.87 $17.10 $16.31 $16.84 $16.84 145,423
2021-06-28 $17.15 $17.38 $16.80 $16.80 $16.80 48,653
2021-06-25 $17.59 $18.13 $16.86 $17.09 $17.09 138,078
2021-06-24 $18.00 $18.38 $17.20 $17.91 $17.91 36,172
2021-06-23 $16.86 $17.57 $16.86 $17.31 $17.31 40,352
2021-06-22 $16.89 $17.28 $16.86 $17.03 $17.03 31,508
2021-06-21 $17.11 $19.00 $16.59 $17.15 $17.15 57,065
2021-06-18 $17.36 $17.50 $17.09 $17.17 $17.17 23,683
2021-06-17 $17.20 $17.60 $17.14 $17.14 $17.14 50,535
2021-06-16 $18.04 $18.14 $17.45 $17.52 $17.52 42,788
2021-06-15 $18.37 $18.50 $17.65 $17.82 $17.82 33,322
2021-06-14 $19.20 $19.20 $18.40 $18.40 $18.40 45,360
2021-06-11 $19.01 $19.11 $18.47 $18.55 $18.55 17,587
2021-06-10 $18.76 $18.90 $18.50 $18.85 $18.85 24,409
2021-06-09 $19.10 $19.10 $18.46 $18.70 $18.70 30,131
2021-06-08 $19.45 $19.45 $18.95 $19.10 $19.10 12,307
2021-06-07 $19.06 $19.37 $18.80 $19.37 $19.37 75,104
2021-06-04 $19.50 $19.50 $19.05 $19.05 $19.05 8,433
2021-06-03 $19.17 $19.55 $18.50 $19.34 $19.34 112,068
2021-06-02 $19.02 $19.55 $19.02 $19.17 $19.17 24,916
2021-06-01 $20.09 $20.23 $19.01 $19.01 $19.01 38,489
2021-05-28 $19.84 $20.09 $19.04 $20.09 $20.09 61,345
2021-05-27 $19.60 $19.77 $19.01 $19.77 $19.77 51,550
2021-05-26 $19.80 $20.00 $19.26 $19.53 $19.53 15,702
2021-05-25 $20.23 $20.36 $19.45 $19.81 $19.81 37,393
2021-05-24 $20.66 $20.90 $20.05 $20.23 $20.23 44,226
2021-05-21 $19.49 $20.00 $19.49 $20.00 $20.00 36,177
2021-05-20 $18.21 $21.00 $18.21 $19.00 $19.00 24,510
2021-05-19 $21.00 $21.00 $19.42 $19.80 $19.80 57,076
2021-05-18 $20.31 $21.10 $19.48 $19.48 $19.48 73,508
2021-05-17 $20.05 $20.67 $19.34 $19.40 $19.40 52,526
2021-05-14 $19.72 $21.05 $19.38 $20.53 $20.53 30,603
2021-05-13 $19.50 $19.75 $19.00 $19.74 $19.74 26,994
2021-05-12 $19.81 $19.90 $18.70 $19.50 $19.50 30,717
2021-05-11 $18.70 $20.01 $18.35 $20.00 $20.00 35,826
2021-05-10 $19.39 $20.00 $19.01 $19.97 $19.97 31,201
2021-05-07 $17.43 $19.13 $17.27 $19.13 $19.13 35,200
2021-05-06 $17.50 $17.55 $17.05 $17.35 $17.35 23,934
2021-05-05 $18.27 $18.30 $17.20 $17.40 $17.40 38,813
2021-05-04 $18.65 $18.65 $17.25 $18.28 $18.28 35,698
2021-05-03 $17.92 $19.00 $17.92 $18.40 $18.40 101,958
2021-04-30 $16.80 $18.00 $16.55 $18.00 $18.00 67,256
2021-04-29 $17.66 $17.90 $17.09 $17.09 $17.09 36,590
2021-04-28 $17.25 $17.84 $16.80 $17.57 $17.57 89,193
2021-04-27 $17.06 $17.44 $16.95 $17.10 $17.10 46,592
2021-04-26 $18.00 $18.05 $17.44 $17.64 $17.64 41,046
2021-04-23 $17.80 $18.91 $17.46 $17.87 $17.87 66,156
2021-04-22 $18.20 $18.35 $17.55 $17.77 $17.77 99,643
2021-04-21 $17.05 $18.20 $17.05 $18.20 $18.20 43,397
2021-04-20 $17.72 $18.38 $17.05 $17.45 $17.45 34,515
2021-04-19 $18.24 $18.83 $17.25 $17.25 $17.25 31,978
2021-04-16 $17.80 $20.00 $17.51 $18.15 $18.15 25,953
2021-04-15 $18.00 $19.00 $18.00 $18.25 $18.25 26,638
2021-04-14 $19.00 $19.49 $18.00 $18.30 $18.30 81,891
2021-04-13 $19.60 $20.73 $18.00 $18.60 $18.60 46,955
2021-04-12 $20.47 $20.47 $18.00 $19.70 $19.70 30,598
2021-04-09 $20.00 $21.00 $19.20 $19.50 $19.50 38,844
2021-04-08 $19.98 $21.00 $19.42 $19.62 $19.62 65,921
2021-04-07 $19.36 $19.77 $19.18 $19.42 $19.42 20,060
2021-04-06 $19.00 $19.50 $19.00 $19.20 $19.20 33,833
2021-04-05 $19.50 $19.76 $18.50 $19.09 $19.09 37,287
2021-04-01 $19.33 $19.85 $17.99 $18.80 $18.80 100,196
2021-03-31 $16.69 $18.25 $16.50 $18.25 $18.25 110,727
2021-03-30 $17.75 $18.25 $16.35 $16.51 $16.51 179,813
2021-03-29 $18.76 $19.08 $17.65 $17.75 $17.75 46,564
2021-03-26 $18.01 $19.25 $17.99 $18.50 $18.50 33,274
2021-03-25 $18.38 $18.75 $17.52 $18.05 $18.05 76,285
2021-03-24 $19.30 $20.00 $18.00 $18.30 $18.30 63,660
2021-03-23 $20.38 $20.38 $19.00 $19.25 $19.25 60,592
2021-03-22 $20.35 $21.00 $19.50 $19.89 $19.89 96,673
2021-03-19 $21.00 $21.07 $20.46 $20.61 $20.61 40,239
2021-03-18 $22.00 $22.10 $20.80 $20.88 $20.88 39,162
2021-03-17 $23.33 $23.33 $21.50 $21.75 $21.75 59,450
2021-03-16 $24.04 $24.60 $22.10 $22.10 $22.10 54,029
2021-03-15 $22.13 $24.95 $22.00 $24.03 $24.03 327,078
2021-03-12 $20.67 $23.70 $20.67 $21.75 $21.75 244,711
2021-03-11 $19.10 $20.57 $18.88 $19.89 $19.89 54,205
2021-03-10 $19.23 $20.50 $18.65 $18.65 $18.65 28,547
2021-03-09 $18.63 $19.99 $18.60 $18.95 $18.95 104,309
2021-03-08 $19.50 $19.50 $18.50 $18.50 $18.50 52,570
2021-03-05 $21.55 $21.55 $18.20 $19.00 $19.00 109,311
2021-03-04 $22.25 $22.25 $20.30 $20.60 $20.60 68,193
2021-03-03 $23.23 $23.50 $21.75 $21.75 $21.75 24,189
2021-03-02 $22.20 $22.30 $21.98 $22.05 $22.05 45,120
2021-03-01 $22.10 $24.00 $21.54 $22.18 $22.18 232,985
2021-02-26 $22.57 $24.80 $21.52 $22.93 $22.93 214,765
2021-02-25 $24.04 $24.20 $22.55 $23.63 $23.63 179,955
2021-02-24 $24.00 $24.20 $22.99 $23.63 $23.63 179,955
2021-02-23 $23.99 $24.40 $22.68 $23.99 $23.99 171,919
2021-02-22 $24.54 $28.00 $23.79 $24.44 $24.44 278,233
2021-02-19 $24.34 $28.00 $23.99 $25.35 $25.35 140,003
2021-02-18 $25.22 $26.00 $23.73 $23.99 $23.99 7,294

Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF) News Headlines

Recent Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF) News
Similar Companies to Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.