NasdaqCM - Delayed Quote USD
MDB Capital Holdings, LLC (MDBH)
At close: 4:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 6.36 | 6.36 | 5.95 | 5.95 | 5.95 | 7,501 |
| Nov 5, 2024 | 6.30 | 6.46 | 6.26 | 6.46 | 6.46 | 400 |
| Nov 4, 2024 | 6.20 | 6.41 | 6.20 | 6.23 | 6.23 | 1,500 |
| Nov 1, 2024 | 6.40 | 6.40 | 6.22 | 6.25 | 6.25 | 1,600 |
| Oct 31, 2024 | 6.36 | 6.53 | 6.25 | 6.53 | 6.53 | 5,100 |
| Oct 30, 2024 | 6.50 | 6.50 | 6.09 | 6.25 | 6.25 | 10,600 |
| Oct 29, 2024 | 6.52 | 6.91 | 6.52 | 6.55 | 6.55 | 2,600 |
| Oct 28, 2024 | 6.75 | 6.97 | 6.52 | 6.56 | 6.56 | 5,200 |
| Oct 25, 2024 | 6.80 | 6.80 | 6.51 | 6.77 | 6.77 | 4,700 |
| Oct 24, 2024 | 7.03 | 7.15 | 6.51 | 6.62 | 6.62 | 3,400 |
| Oct 23, 2024 | 7.09 | 7.15 | 7.03 | 7.05 | 7.05 | 1,700 |
| Oct 22, 2024 | 7.28 | 7.29 | 7.02 | 7.03 | 7.03 | 4,900 |
| Oct 21, 2024 | 6.85 | 7.66 | 6.85 | 7.16 | 7.16 | 5,400 |
| Oct 18, 2024 | 7.30 | 7.33 | 6.81 | 6.81 | 6.81 | 3,300 |
| Oct 17, 2024 | 6.74 | 7.00 | 6.56 | 6.71 | 6.71 | 8,400 |
| Oct 16, 2024 | 6.71 | 7.00 | 6.70 | 6.70 | 6.70 | 9,500 |
| Oct 15, 2024 | 6.70 | 6.92 | 6.70 | 6.70 | 6.70 | 4,900 |
| Oct 14, 2024 | 6.73 | 6.89 | 6.72 | 6.75 | 6.75 | 6,600 |
| Oct 11, 2024 | 6.75 | 7.00 | 6.55 | 6.55 | 6.55 | 9,500 |
| Oct 10, 2024 | 7.10 | 7.20 | 6.55 | 6.90 | 6.90 | 11,400 |
| Oct 9, 2024 | 7.08 | 7.40 | 7.08 | 7.18 | 7.18 | 2,100 |
| Oct 8, 2024 | 7.16 | 7.25 | 7.14 | 7.15 | 7.15 | 6,700 |
| Oct 7, 2024 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | 7,200 |
| Oct 4, 2024 | 7.61 | 7.61 | 7.35 | 7.35 | 7.35 | 7,000 |
| Oct 3, 2024 | 7.51 | 7.56 | 7.51 | 7.56 | 7.56 | 300 |
| Oct 2, 2024 | 7.63 | 7.63 | 7.59 | 7.62 | 7.62 | 3,000 |
| Oct 1, 2024 | 7.63 | 7.63 | 7.61 | 7.61 | 7.61 | 1,100 |
| Sep 30, 2024 | 7.52 | 7.58 | 7.51 | 7.58 | 7.58 | 2,900 |
| Sep 27, 2024 | 7.58 | 7.95 | 7.58 | 7.67 | 7.67 | 4,300 |
| Sep 26, 2024 | 7.69 | 7.77 | 7.50 | 7.54 | 7.54 | 4,000 |
| Sep 25, 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 2,100 |
| Sep 24, 2024 | 7.79 | 7.80 | 7.55 | 7.55 | 7.55 | 1,400 |
| Sep 23, 2024 | 7.65 | 7.85 | 7.65 | 7.78 | 7.78 | 1,500 |
| Sep 20, 2024 | 7.83 | 7.91 | 7.65 | 7.65 | 7.65 | 2,400 |
| Sep 19, 2024 | 7.11 | 7.80 | 7.11 | 7.80 | 7.80 | 5,800 |
| Sep 18, 2024 | 7.09 | 7.39 | 7.08 | 7.34 | 7.34 | 6,300 |
| Sep 17, 2024 | 7.52 | 7.76 | 7.09 | 7.36 | 7.36 | 17,000 |
| Sep 16, 2024 | 7.65 | 7.80 | 7.55 | 7.55 | 7.55 | 6,800 |
| Sep 13, 2024 | 7.72 | 7.90 | 7.69 | 7.69 | 7.69 | 3,900 |
| Sep 12, 2024 | 7.95 | 7.96 | 7.79 | 7.79 | 7.79 | 1,800 |
| Sep 11, 2024 | 7.71 | 7.85 | 7.71 | 7.77 | 7.77 | 7,000 |
| Sep 10, 2024 | 7.66 | 7.74 | 7.66 | 7.71 | 7.71 | 1,300 |
| Sep 9, 2024 | 7.76 | 8.20 | 7.65 | 7.65 | 7.65 | 9,100 |
| Sep 6, 2024 | 7.99 | 8.20 | 7.99 | 8.10 | 8.10 | 4,500 |
| Sep 5, 2024 | 7.80 | 8.00 | 7.66 | 7.90 | 7.90 | 7,200 |
| Sep 4, 2024 | 7.84 | 7.95 | 7.80 | 7.95 | 7.95 | 5,100 |
| Sep 3, 2024 | 8.00 | 8.10 | 7.87 | 7.98 | 7.98 | 5,300 |
| Aug 30, 2024 | 7.94 | 8.10 | 7.90 | 8.10 | 8.10 | 4,100 |
| Aug 29, 2024 | 7.95 | 8.27 | 7.64 | 8.27 | 8.27 | 7,600 |
| Aug 28, 2024 | 8.02 | 8.75 | 8.00 | 8.00 | 8.00 | 9,500 |
| Aug 27, 2024 | 8.48 | 8.48 | 8.00 | 8.27 | 8.27 | 10,100 |
| Aug 26, 2024 | 8.01 | 8.75 | 8.00 | 8.25 | 8.25 | 11,600 |
| Aug 23, 2024 | 8.35 | 8.35 | 8.05 | 8.21 | 8.21 | 17,300 |
| Aug 22, 2024 | 8.59 | 8.99 | 8.44 | 8.75 | 8.75 | 9,400 |
| Aug 21, 2024 | 9.06 | 9.06 | 8.30 | 8.65 | 8.65 | 7,100 |
| Aug 20, 2024 | 9.51 | 9.68 | 9.11 | 9.11 | 9.11 | 4,900 |
| Aug 19, 2024 | 9.67 | 9.67 | 9.35 | 9.35 | 9.35 | 2,200 |
| Aug 16, 2024 | 9.85 | 9.98 | 9.35 | 9.70 | 9.70 | 4,700 |
| Aug 15, 2024 | 9.57 | 9.89 | 9.57 | 9.79 | 9.79 | 1,900 |
| Aug 14, 2024 | 9.00 | 9.73 | 9.00 | 9.70 | 9.70 | 8,200 |
| Aug 13, 2024 | 9.51 | 9.91 | 8.97 | 9.60 | 9.60 | 6,600 |
| Aug 12, 2024 | 9.71 | 9.71 | 9.50 | 9.65 | 9.65 | 3,900 |
| Aug 9, 2024 | 10.00 | 10.00 | 9.70 | 9.84 | 9.84 | 1,100 |
| Aug 8, 2024 | 9.95 | 10.00 | 9.69 | 9.69 | 9.69 | 2,400 |
| Aug 7, 2024 | 10.11 | 10.11 | 9.81 | 10.00 | 10.00 | 1,400 |
| Aug 6, 2024 | 10.05 | 10.14 | 9.78 | 9.96 | 9.96 | 11,100 |
| Aug 5, 2024 | 10.32 | 10.50 | 9.95 | 10.27 | 10.27 | 9,200 |
| Aug 2, 2024 | 9.70 | 10.37 | 9.69 | 10.37 | 10.37 | 7,800 |
| Aug 1, 2024 | 9.75 | 10.54 | 9.74 | 9.75 | 9.75 | 3,000 |
| Jul 31, 2024 | 11.30 | 11.34 | 9.50 | 9.76 | 9.76 | 31,800 |
| Jul 30, 2024 | 11.74 | 11.74 | 11.31 | 11.74 | 11.74 | 3,900 |
| Jul 29, 2024 | 11.90 | 11.99 | 11.30 | 11.74 | 11.74 | 17,100 |
| Jul 26, 2024 | 11.29 | 12.00 | 11.27 | 11.85 | 11.85 | 25,200 |
| Jul 25, 2024 | 11.49 | 11.50 | 10.81 | 11.40 | 11.40 | 54,100 |
| Jul 24, 2024 | 9.83 | 11.40 | 9.51 | 10.85 | 10.85 | 76,700 |
| Jul 23, 2024 | 10.33 | 10.84 | 9.67 | 9.88 | 9.88 | 13,000 |
| Jul 22, 2024 | 12.00 | 12.00 | 9.51 | 10.30 | 10.30 | 66,400 |
| Jul 19, 2024 | 7.70 | 11.05 | 7.55 | 10.68 | 10.68 | 126,500 |
| Jul 18, 2024 | 7.55 | 7.78 | 7.55 | 7.78 | 7.78 | 3,100 |
| Jul 17, 2024 | 7.74 | 8.51 | 7.61 | 7.86 | 7.86 | 10,700 |
| Jul 16, 2024 | 7.45 | 7.88 | 7.45 | 7.80 | 7.80 | 26,400 |
| Jul 15, 2024 | 7.11 | 7.50 | 7.11 | 7.43 | 7.43 | 16,900 |
| Jul 12, 2024 | 7.21 | 7.50 | 7.12 | 7.12 | 7.12 | 1,800 |
| Jul 11, 2024 | 7.12 | 7.21 | 7.08 | 7.08 | 7.08 | 5,400 |
| Jul 10, 2024 | 7.07 | 7.46 | 7.07 | 7.18 | 7.18 | 900 |
| Jul 9, 2024 | 7.10 | 7.24 | 7.10 | 7.16 | 7.16 | 3,800 |
| Jul 8, 2024 | 7.30 | 7.30 | 7.05 | 7.07 | 7.07 | 7,200 |
| Jul 5, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 500 |
| Jul 3, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 400 |
| Jul 2, 2024 | 7.38 | 7.50 | 7.31 | 7.38 | 7.38 | 3,100 |
| Jul 1, 2024 | 7.50 | 7.50 | 7.21 | 7.24 | 7.24 | 5,400 |
| Jun 28, 2024 | 7.11 | 7.48 | 7.11 | 7.48 | 7.48 | 6,600 |
| Jun 27, 2024 | 7.15 | 7.26 | 7.00 | 7.25 | 7.25 | 5,800 |
| Jun 26, 2024 | 7.50 | 7.61 | 7.13 | 7.25 | 7.25 | 10,400 |
| Jun 25, 2024 | 7.50 | 7.62 | 7.39 | 7.39 | 7.39 | 5,600 |
| Jun 24, 2024 | 7.69 | 7.79 | 7.54 | 7.70 | 7.70 | 1,100 |
| Jun 21, 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1,300 |
| Jun 20, 2024 | 7.90 | 8.05 | 7.52 | 7.52 | 7.52 | 14,000 |
| Jun 18, 2024 | 7.75 | 8.16 | 7.75 | 7.75 | 7.75 | 1,800 |
| Jun 17, 2024 | 7.78 | 8.04 | 7.75 | 7.78 | 7.78 | 1,300 |
| Jun 14, 2024 | 8.00 | 8.04 | 7.71 | 7.71 | 7.71 | 7,400 |
| Jun 13, 2024 | 8.00 | 8.35 | 8.00 | 8.19 | 8.19 | 5,700 |
| Jun 12, 2024 | 8.50 | 8.50 | 7.50 | 8.31 | 8.31 | 22,200 |
| Jun 11, 2024 | 8.35 | 8.80 | 8.25 | 8.57 | 8.57 | 11,200 |
| Jun 10, 2024 | 8.30 | 9.00 | 8.30 | 8.46 | 8.46 | 8,300 |
| Jun 7, 2024 | 8.26 | 8.35 | 8.26 | 8.31 | 8.31 | 600 |
| Jun 6, 2024 | 8.26 | 8.99 | 8.26 | 8.61 | 8.61 | 1,800 |
| Jun 5, 2024 | 8.32 | 8.50 | 8.25 | 8.44 | 8.44 | 11,700 |
| Jun 4, 2024 | 8.32 | 8.48 | 8.32 | 8.48 | 8.48 | 1,200 |
| Jun 3, 2024 | 8.25 | 8.80 | 8.25 | 8.80 | 8.80 | 1,300 |
| May 31, 2024 | 8.48 | 8.60 | 8.25 | 8.60 | 8.60 | 5,100 |
| May 30, 2024 | 8.54 | 8.73 | 8.48 | 8.48 | 8.48 | 11,000 |
| May 29, 2024 | 8.57 | 8.80 | 8.48 | 8.80 | 8.80 | 7,500 |
| May 28, 2024 | 8.57 | 8.65 | 8.57 | 8.65 | 8.65 | 2,400 |
| May 24, 2024 | 8.57 | 8.81 | 8.57 | 8.81 | 8.81 | 1,000 |
| May 23, 2024 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 1,000 |
| May 22, 2024 | 8.73 | 9.00 | 8.73 | 8.73 | 8.73 | 1,000 |
| May 21, 2024 | 8.60 | 9.35 | 8.60 | 8.66 | 8.66 | 11,700 |
| May 20, 2024 | 8.69 | 8.80 | 8.53 | 8.80 | 8.80 | 9,800 |
| May 17, 2024 | 8.51 | 9.00 | 8.51 | 8.69 | 8.69 | 2,200 |
| May 16, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 800 |
| May 15, 2024 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 9,800 |
| May 14, 2024 | 9.25 | 9.25 | 8.71 | 8.82 | 8.82 | 2,500 |
| May 13, 2024 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 800 |
| May 10, 2024 | 8.60 | 9.24 | 8.60 | 9.20 | 9.20 | 4,200 |
| May 9, 2024 | 8.07 | 9.41 | 8.06 | 9.41 | 9.41 | 7,900 |
| May 8, 2024 | 9.40 | 10.25 | 8.02 | 8.56 | 8.56 | 21,100 |
| May 7, 2024 | 8.82 | 10.80 | 8.52 | 9.10 | 9.10 | 28,500 |
| May 6, 2024 | 9.03 | 9.70 | 8.75 | 8.95 | 8.95 | 7,300 |
| May 3, 2024 | 8.95 | 9.35 | 8.95 | 8.98 | 8.98 | 3,600 |
| May 2, 2024 | 9.25 | 9.25 | 8.52 | 8.70 | 8.70 | 2,000 |
| May 1, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 600 |
| Apr 30, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 200 |
| Apr 29, 2024 | 8.77 | 9.15 | 8.77 | 9.15 | 9.15 | 500 |
| Apr 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
| Apr 25, 2024 | 8.98 | 9.87 | 8.98 | 9.00 | 9.00 | 700 |
| Apr 24, 2024 | 8.97 | 9.15 | 8.95 | 8.96 | 8.96 | 1,400 |
| Apr 23, 2024 | 8.71 | 9.68 | 8.71 | 9.13 | 9.13 | 12,900 |
| Apr 22, 2024 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | 4,200 |
| Apr 19, 2024 | 8.45 | 8.55 | 8.02 | 8.55 | 8.55 | 3,500 |
| Apr 18, 2024 | 8.38 | 8.53 | 8.38 | 8.53 | 8.53 | 700 |
| Apr 17, 2024 | 8.40 | 8.49 | 8.20 | 8.20 | 8.20 | 6,200 |
| Apr 16, 2024 | 8.17 | 8.50 | 8.00 | 8.30 | 8.30 | 20,200 |
| Apr 15, 2024 | 8.51 | 8.81 | 8.06 | 8.10 | 8.10 | 10,200 |
| Apr 12, 2024 | 9.00 | 9.20 | 8.50 | 9.09 | 9.09 | 4,500 |
| Apr 11, 2024 | 9.25 | 9.27 | 9.14 | 9.20 | 9.20 | 900 |
| Apr 10, 2024 | 9.12 | 9.50 | 9.01 | 9.05 | 9.05 | 6,400 |
| Apr 9, 2024 | 9.36 | 9.61 | 9.33 | 9.61 | 9.61 | 3,100 |
| Apr 8, 2024 | 9.47 | 9.91 | 9.36 | 9.91 | 9.91 | 4,300 |
| Apr 5, 2024 | 9.40 | 10.00 | 9.40 | 9.56 | 9.56 | 5,200 |
| Apr 4, 2024 | 9.51 | 9.75 | 9.34 | 9.34 | 9.34 | 4,500 |
| Apr 3, 2024 | 10.14 | 10.14 | 10.00 | 10.00 | 10.00 | 1,400 |
| Apr 2, 2024 | 10.01 | 10.25 | 10.01 | 10.25 | 10.25 | 1,900 |
| Apr 1, 2024 | 10.25 | 10.95 | 10.25 | 10.45 | 10.45 | 2,700 |
| Mar 28, 2024 | 9.60 | 10.37 | 9.60 | 10.25 | 10.25 | 6,600 |
| Mar 27, 2024 | 9.51 | 9.80 | 9.50 | 9.80 | 9.80 | 4,100 |
| Mar 26, 2024 | 9.88 | 10.00 | 9.50 | 9.53 | 9.53 | 1,600 |
| Mar 25, 2024 | 10.02 | 10.25 | 9.80 | 9.81 | 9.81 | 1,600 |
| Mar 22, 2024 | 10.45 | 10.45 | 9.21 | 10.02 | 10.02 | 7,100 |
| Mar 21, 2024 | 10.34 | 11.40 | 10.00 | 10.45 | 10.45 | 7,000 |
| Mar 20, 2024 | 8.79 | 10.35 | 8.79 | 10.35 | 10.35 | 15,600 |
| Mar 19, 2024 | 8.96 | 9.24 | 8.75 | 8.78 | 8.78 | 8,200 |
| Mar 18, 2024 | 8.75 | 9.37 | 8.75 | 9.21 | 9.21 | 6,700 |
| Mar 15, 2024 | 8.98 | 9.02 | 8.57 | 8.90 | 8.90 | 25,500 |
| Mar 14, 2024 | 9.19 | 9.20 | 8.98 | 9.01 | 9.01 | 11,000 |
| Mar 13, 2024 | 9.50 | 9.86 | 9.00 | 9.02 | 9.02 | 20,900 |
| Mar 12, 2024 | 10.29 | 10.29 | 9.50 | 9.54 | 9.54 | 30,200 |
| Mar 11, 2024 | 10.48 | 10.48 | 10.29 | 10.29 | 10.29 | 4,600 |
| Mar 8, 2024 | 10.67 | 10.67 | 10.29 | 10.47 | 10.47 | 8,000 |
| Mar 7, 2024 | 10.69 | 10.76 | 10.50 | 10.55 | 10.55 | 7,800 |
| Mar 6, 2024 | 10.67 | 10.95 | 10.67 | 10.84 | 10.84 | 3,500 |
| Mar 5, 2024 | 11.15 | 11.90 | 10.50 | 10.50 | 10.50 | 14,500 |
| Mar 4, 2024 | 11.50 | 11.93 | 11.38 | 11.38 | 11.38 | 5,900 |
| Mar 1, 2024 | 11.85 | 11.94 | 11.01 | 11.50 | 11.50 | 15,000 |
| Feb 29, 2024 | 12.29 | 12.70 | 12.01 | 12.05 | 12.05 | 6,300 |
| Feb 28, 2024 | 12.00 | 12.30 | 11.75 | 12.00 | 12.00 | 2,400 |
| Feb 27, 2024 | 11.62 | 12.20 | 11.62 | 12.10 | 12.10 | 5,200 |
| Feb 26, 2024 | 12.22 | 12.22 | 12.01 | 12.01 | 12.01 | 1,000 |
| Feb 23, 2024 | 11.51 | 12.47 | 11.51 | 12.06 | 12.06 | 3,300 |
| Feb 22, 2024 | 12.00 | 12.00 | 11.50 | 11.63 | 11.63 | 5,000 |
| Feb 21, 2024 | 12.60 | 12.85 | 12.25 | 12.25 | 12.25 | 5,100 |
| Feb 20, 2024 | 12.90 | 12.90 | 12.50 | 12.60 | 12.60 | 2,700 |
| Feb 16, 2024 | 11.99 | 13.25 | 11.91 | 12.82 | 12.82 | 42,200 |
| Feb 15, 2024 | 11.18 | 11.90 | 11.01 | 11.89 | 11.89 | 10,100 |
| Feb 14, 2024 | 10.94 | 11.19 | 10.94 | 11.19 | 11.19 | 2,900 |
| Feb 13, 2024 | 11.05 | 11.05 | 10.80 | 10.95 | 10.95 | 2,800 |
| Feb 12, 2024 | 11.21 | 11.27 | 10.90 | 10.90 | 10.90 | 5,400 |
| Feb 9, 2024 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 2,400 |
| Feb 8, 2024 | 11.10 | 11.25 | 10.92 | 10.96 | 10.96 | 7,600 |
| Feb 7, 2024 | 11.37 | 11.37 | 11.13 | 11.14 | 11.14 | 1,600 |
| Feb 6, 2024 | 11.27 | 11.31 | 11.25 | 11.31 | 11.31 | 2,000 |
| Feb 5, 2024 | 11.37 | 11.37 | 11.15 | 11.37 | 11.37 | 5,400 |
| Feb 2, 2024 | 11.25 | 11.58 | 11.25 | 11.36 | 11.36 | 7,200 |
| Feb 1, 2024 | 11.54 | 11.86 | 11.00 | 11.05 | 11.05 | 9,900 |
| Jan 31, 2024 | 11.51 | 11.69 | 11.27 | 11.27 | 11.27 | 10,400 |
| Jan 30, 2024 | 11.73 | 11.73 | 11.55 | 11.56 | 11.56 | 2,100 |
| Jan 29, 2024 | 11.51 | 11.89 | 11.51 | 11.56 | 11.56 | 3,000 |
| Jan 26, 2024 | 11.66 | 11.77 | 11.53 | 11.53 | 11.53 | 7,700 |
| Jan 25, 2024 | 11.95 | 12.00 | 11.63 | 11.63 | 11.63 | 7,500 |
| Jan 24, 2024 | 12.00 | 12.30 | 11.85 | 12.00 | 12.00 | 8,700 |
| Jan 23, 2024 | 12.00 | 12.27 | 12.00 | 12.10 | 12.10 | 10,400 |
| Jan 22, 2024 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | 26,000 |
| Jan 19, 2024 | 12.15 | 12.40 | 12.00 | 12.10 | 12.10 | 16,500 |
| Jan 18, 2024 | 12.15 | 12.25 | 11.91 | 12.13 | 12.13 | 24,700 |
| Jan 17, 2024 | 12.08 | 12.49 | 11.85 | 11.94 | 11.94 | 21,000 |
| Jan 16, 2024 | 10.85 | 12.75 | 10.85 | 12.09 | 12.09 | 91,100 |
| Jan 12, 2024 | 10.48 | 10.80 | 10.15 | 10.76 | 10.76 | 7,800 |
| Jan 11, 2024 | 10.40 | 10.84 | 10.40 | 10.84 | 10.84 | 1,700 |
| Jan 10, 2024 | 10.54 | 10.72 | 10.05 | 10.05 | 10.05 | 4,700 |
| Jan 9, 2024 | 10.40 | 10.90 | 10.40 | 10.70 | 10.70 | 3,000 |
| Jan 8, 2024 | 10.05 | 11.54 | 10.05 | 10.56 | 10.56 | 4,000 |
| Jan 5, 2024 | 10.05 | 10.50 | 9.57 | 10.50 | 10.50 | 17,600 |
| Jan 4, 2024 | 11.24 | 11.24 | 10.02 | 10.06 | 10.06 | 15,900 |
| Jan 3, 2024 | 11.54 | 11.74 | 11.10 | 11.10 | 11.10 | 13,000 |
| Jan 2, 2024 | 11.62 | 11.74 | 11.58 | 11.74 | 11.74 | 6,800 |
| Dec 29, 2023 | 11.50 | 11.62 | 11.41 | 11.53 | 11.53 | 9,100 |
| Dec 28, 2023 | 11.65 | 11.65 | 11.42 | 11.51 | 11.51 | 12,700 |
| Dec 27, 2023 | 11.35 | 11.74 | 11.28 | 11.62 | 11.62 | 29,300 |
| Dec 26, 2023 | 11.00 | 11.75 | 11.00 | 11.15 | 11.15 | 34,700 |
| Dec 22, 2023 | 8.21 | 10.43 | 7.86 | 10.22 | 10.22 | 61,500 |
| Dec 21, 2023 | 7.85 | 8.25 | 7.65 | 7.87 | 7.87 | 10,400 |
| Dec 20, 2023 | 8.10 | 8.10 | 7.35 | 7.50 | 7.50 | 35,600 |
| Dec 19, 2023 | 8.50 | 8.50 | 8.12 | 8.12 | 8.12 | 21,400 |
| Dec 18, 2023 | 9.65 | 9.68 | 8.27 | 8.50 | 8.50 | 13,800 |
| Dec 15, 2023 | 9.63 | 9.82 | 9.63 | 9.65 | 9.65 | 2,600 |
| Dec 14, 2023 | 9.50 | 10.43 | 9.50 | 9.65 | 9.65 | 3,000 |
| Dec 13, 2023 | 9.51 | 9.61 | 8.27 | 9.24 | 9.24 | 9,200 |
| Dec 12, 2023 | 10.03 | 10.47 | 9.51 | 9.66 | 9.66 | 14,100 |
| Dec 11, 2023 | 10.06 | 10.19 | 10.00 | 10.13 | 10.13 | 3,500 |
| Dec 8, 2023 | 10.01 | 10.27 | 10.01 | 10.05 | 10.05 | 2,400 |
| Dec 7, 2023 | 10.19 | 10.19 | 10.00 | 10.04 | 10.04 | 10,500 |
| Dec 6, 2023 | 10.15 | 10.31 | 10.11 | 10.19 | 10.19 | 8,100 |
| Dec 5, 2023 | 10.21 | 10.27 | 10.15 | 10.16 | 10.16 | 5,600 |
| Dec 4, 2023 | 10.25 | 10.33 | 10.20 | 10.33 | 10.33 | 3,500 |
| Dec 1, 2023 | 10.26 | 10.34 | 10.25 | 10.34 | 10.34 | 3,100 |
| Nov 30, 2023 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | 9,900 |
| Nov 29, 2023 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | 1,600 |
| Nov 28, 2023 | 10.35 | 10.40 | 10.30 | 10.34 | 10.34 | 2,100 |
| Nov 27, 2023 | 10.44 | 10.50 | 10.40 | 10.50 | 10.50 | 5,600 |
| Nov 24, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 200 |
| Nov 22, 2023 | 10.30 | 10.39 | 10.26 | 10.39 | 10.39 | 1,800 |
| Nov 21, 2023 | 10.39 | 10.39 | 10.27 | 10.27 | 10.27 | 900 |
| Nov 20, 2023 | 10.26 | 10.35 | 10.26 | 10.35 | 10.35 | 1,800 |
| Nov 17, 2023 | 10.37 | 10.50 | 10.25 | 10.26 | 10.26 | 10,100 |
| Nov 16, 2023 | 10.50 | 10.50 | 10.41 | 10.45 | 10.45 | 2,800 |
| Nov 15, 2023 | 10.44 | 10.50 | 10.37 | 10.49 | 10.49 | 3,200 |
| Nov 14, 2023 | 10.39 | 10.59 | 10.37 | 10.44 | 10.44 | 10,800 |
| Nov 13, 2023 | 10.37 | 10.58 | 10.37 | 10.38 | 10.38 | 3,600 |
| Nov 10, 2023 | 10.46 | 10.46 | 10.41 | 10.43 | 10.43 | 2,200 |
| Nov 9, 2023 | 10.60 | 10.76 | 10.37 | 10.39 | 10.39 | 17,000 |
| Nov 8, 2023 | 10.89 | 10.90 | 10.60 | 10.89 | 10.89 | 4,400 |
| Nov 7, 2023 | 10.77 | 10.94 | 10.57 | 10.94 | 10.94 | 2,800 |
Related Tickers
SLNHP Soluna Holdings, Inc.
10.86
-1.72%
SLNH Soluna Holdings, Inc.
3.6800
+14.64%
BRPHF Galaxy Digital Holdings Ltd.
14.78
+24.31%
EVR Evercore Inc.
316.00
+16.24%
DEFTF DeFi Technologies Inc.
1.7500
+6.06%
MS Morgan Stanley
131.49
+11.61%
BITF Bitfarms Ltd.
2.1300
+17.68%
HUT Hut 8 Corp.
18.59
+11.05%
GS The Goldman Sachs Group, Inc.
595.98
+13.10%
RIOT Riot Platforms, Inc.
12.25
+26.16%