NasdaqGM - Nasdaq Real Time Price USD
Baijiayun Group Ltd (RTC)
As of 10:19 AM EST. Market Open.
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 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 21,234 |
| Nov 5, 2024 | 7.96 | 8.12 | 7.81 | 7.92 | 7.92 | 57,800 |
| Nov 4, 2024 | 8.08 | 8.21 | 7.87 | 7.96 | 7.96 | 53,400 |
| Nov 1, 2024 | 7.95 | 8.08 | 7.85 | 7.91 | 7.91 | 67,500 |
| Oct 31, 2024 | 8.14 | 8.24 | 7.82 | 7.95 | 7.95 | 54,600 |
| Oct 30, 2024 | 8.13 | 8.14 | 7.84 | 8.14 | 8.14 | 35,600 |
| Oct 29, 2024 | 8.08 | 8.24 | 7.95 | 8.12 | 8.12 | 26,700 |
| Oct 28, 2024 | 8.09 | 8.30 | 8.07 | 8.14 | 8.14 | 5,900 |
| Oct 25, 2024 | 7.81 | 8.29 | 7.80 | 7.91 | 7.91 | 25,100 |
| Oct 24, 2024 | 7.70 | 7.95 | 7.70 | 7.78 | 7.78 | 7,200 |
| Oct 23, 2024 | 7.68 | 7.89 | 7.63 | 7.63 | 7.63 | 12,700 |
| Oct 22, 2024 | 7.57 | 7.69 | 7.47 | 7.54 | 7.54 | 4,900 |
| Oct 21, 2024 | 7.00 | 7.59 | 7.00 | 7.59 | 7.59 | 6,100 |
| Oct 18, 2024 | 7.84 | 7.89 | 7.71 | 7.79 | 7.79 | 5,500 |
| Oct 17, 2024 | 7.90 | 7.94 | 7.79 | 7.79 | 7.79 | 6,300 |
| Oct 16, 2024 | 7.78 | 7.96 | 7.74 | 7.96 | 7.96 | 11,600 |
| Oct 15, 2024 | 7.83 | 8.03 | 7.80 | 7.90 | 7.90 | 5,900 |
| Oct 14, 2024 | 7.91 | 7.97 | 7.79 | 7.79 | 7.79 | 8,200 |
| Oct 11, 2024 | 7.78 | 7.87 | 7.71 | 7.78 | 7.78 | 6,800 |
| Oct 10, 2024 | 8.05 | 8.19 | 7.41 | 7.78 | 7.78 | 12,800 |
| Oct 9, 2024 | 8.38 | 8.41 | 7.35 | 8.02 | 8.02 | 10,600 |
| Oct 8, 2024 | 8.67 | 8.92 | 8.11 | 8.24 | 8.24 | 14,300 |
| Oct 7, 2024 | 8.81 | 9.30 | 8.35 | 8.47 | 8.47 | 25,100 |
| Oct 4, 2024 | 8.28 | 9.28 | 8.28 | 8.80 | 8.80 | 10,200 |
| Oct 3, 2024 | 8.51 | 8.58 | 8.30 | 8.30 | 8.30 | 7,200 |
| Oct 2, 2024 | 8.50 | 9.25 | 8.50 | 8.75 | 8.75 | 20,200 |
| Oct 1, 2024 | 8.27 | 8.60 | 8.26 | 8.60 | 8.60 | 7,100 |
| Sep 30, 2024 | 8.00 | 8.45 | 8.00 | 8.26 | 8.26 | 7,100 |
| Sep 27, 2024 | 7.95 | 8.11 | 7.82 | 7.98 | 7.98 | 12,600 |
| Sep 26, 2024 | 7.98 | 7.98 | 7.65 | 7.68 | 7.68 | 4,500 |
| Sep 25, 2024 | 7.92 | 8.15 | 7.65 | 7.97 | 7.97 | 13,700 |
| Sep 24, 2024 | 7.90 | 8.20 | 7.90 | 7.91 | 7.91 | 4,200 |
| Sep 23, 2024 | 7.63 | 7.91 | 7.63 | 7.86 | 7.86 | 4,000 |
| Sep 20, 2024 | 7.97 | 8.09 | 7.49 | 7.49 | 7.49 | 17,800 |
| Sep 19, 2024 | 7.97 | 8.18 | 7.96 | 7.97 | 7.97 | 5,700 |
| Sep 18, 2024 | 7.75 | 8.09 | 7.75 | 7.77 | 7.77 | 10,000 |
| Sep 17, 2024 | 8.12 | 8.31 | 7.67 | 7.71 | 7.71 | 18,600 |
| Sep 16, 2024 | 7.80 | 8.36 | 7.80 | 8.08 | 8.08 | 18,000 |
| Sep 13, 2024 | 7.50 | 8.04 | 7.50 | 7.87 | 7.87 | 18,000 |
| Sep 12, 2024 | 7.32 | 7.59 | 7.32 | 7.38 | 7.38 | 13,200 |
| Sep 11, 2024 | 6.89 | 7.38 | 6.89 | 7.29 | 7.29 | 19,200 |
| Sep 10, 2024 | 7.20 | 7.39 | 6.74 | 6.91 | 6.91 | 12,800 |
| Sep 9, 2024 | 6.76 | 7.38 | 6.76 | 7.30 | 7.30 | 14,000 |
| Sep 6, 2024 | 7.53 | 7.59 | 7.06 | 7.12 | 7.12 | 11,600 |
| Sep 5, 2024 | 7.08 | 7.51 | 7.02 | 7.51 | 7.51 | 9,200 |
| Sep 4, 2024 | 7.71 | 7.92 | 7.15 | 7.15 | 7.15 | 7,600 |
| Sep 3, 2024 | 7.29 | 7.77 | 6.92 | 7.58 | 7.58 | 10,600 |
| Aug 30, 2024 | 6.17 | 7.22 | 6.06 | 7.13 | 7.13 | 21,600 |
| Aug 29, 2024 | 6.10 | 6.14 | 5.88 | 6.11 | 6.11 | 18,000 |
| Aug 28, 2024 | 5.92 | 6.64 | 5.92 | 6.14 | 6.14 | 24,000 |
| Aug 27, 2024 | 6.97 | 6.97 | 5.99 | 6.07 | 6.07 | 11,500 |
| Aug 26, 2024 | 7.26 | 7.26 | 6.67 | 6.67 | 6.67 | 8,300 |
| Aug 23, 2024 | 8.04 | 8.25 | 6.70 | 7.37 | 7.37 | 23,300 |
| Aug 22, 2024 | 8.27 | 8.38 | 8.12 | 8.14 | 8.14 | 11,600 |
| Aug 21, 2024 | 8.26 | 8.30 | 8.03 | 8.30 | 8.30 | 14,400 |
| Aug 20, 2024 | 8.33 | 8.39 | 8.14 | 8.14 | 8.14 | 10,400 |
| Aug 19, 2024 | 8.30 | 8.60 | 8.30 | 8.34 | 8.34 | 18,800 |
| Aug 16, 2024 | 8.02 | 8.52 | 8.02 | 8.41 | 8.41 | 17,500 |
| Aug 15, 2024 | 8.09 | 8.20 | 8.08 | 8.08 | 8.08 | 20,400 |
| Aug 14, 2024 | 8.10 | 8.36 | 8.02 | 8.09 | 8.09 | 20,400 |
| Aug 13, 2024 | 7.93 | 8.30 | 7.85 | 8.10 | 8.10 | 21,400 |
| Aug 12, 2024 | 8.00 | 8.21 | 7.93 | 7.93 | 7.93 | 21,000 |
| Aug 9, 2024 | 8.39 | 8.39 | 8.22 | 8.34 | 8.34 | 26,500 |
| Aug 8, 2024 | 8.30 | 8.32 | 7.97 | 8.32 | 8.32 | 32,000 |
| Aug 7, 2024 | 7.83 | 8.17 | 7.67 | 8.11 | 8.11 | 22,500 |
| Aug 6, 2024 | 7.48 | 8.00 | 7.48 | 8.00 | 8.00 | 21,900 |
| Aug 5, 2024 | 7.78 | 7.91 | 7.38 | 7.79 | 7.79 | 22,300 |
| Aug 2, 2024 | 8.45 | 8.70 | 8.20 | 8.20 | 8.20 | 21,100 |
| Aug 1, 2024 | 8.82 | 8.82 | 8.41 | 8.64 | 8.64 | 30,500 |
| Jul 31, 2024 | 7.92 | 8.74 | 7.81 | 8.62 | 8.62 | 33,700 |
| Jul 30, 2024 | 8.47 | 8.90 | 7.78 | 8.12 | 8.12 | 47,400 |
| Jul 29, 2024 | 8.11 | 8.85 | 7.31 | 8.47 | 8.47 | 50,300 |
| Jul 26, 2024 | 8.79 | 8.79 | 8.20 | 8.54 | 8.54 | 50,500 |
| Jul 25, 2024 | 7.92 | 8.27 | 7.62 | 8.14 | 8.14 | 51,000 |
| Jul 24, 2024 | 6.90 | 7.85 | 6.76 | 7.85 | 7.85 | 64,000 |
| Jul 23, 2024 | 6.23 | 7.11 | 6.23 | 7.10 | 7.10 | 66,300 |
| Jul 22, 2024 | 6.17 | 6.48 | 6.06 | 6.41 | 6.41 | 201,500 |
| Jul 19, 2024 | 5.93 | 6.48 | 5.91 | 6.32 | 6.32 | 93,300 |
| Jul 18, 2024 | 5.80 | 5.94 | 5.01 | 5.94 | 5.94 | 46,500 |
| Jul 17, 2024 | 6.02 | 6.05 | 5.73 | 5.73 | 5.73 | 31,700 |
| Jul 16, 2024 | 5.71 | 6.07 | 5.70 | 6.07 | 6.07 | 34,600 |
| Jul 15, 2024 | 6.49 | 6.49 | 5.76 | 5.76 | 5.76 | 28,500 |
| Jul 12, 2024 | 6.60 | 6.65 | 5.77 | 6.54 | 6.54 | 36,900 |
| Jul 11, 2024 | 6.27 | 6.70 | 6.11 | 6.44 | 6.44 | 189,100 |
| Jul 10, 2024 | 5.84 | 6.91 | 5.84 | 6.35 | 6.35 | 53,000 |
| Jul 9, 2024 | 5.24 | 6.29 | 5.24 | 6.02 | 6.02 | 60,800 |
| Jul 8, 2024 | 6.21 | 6.51 | 5.18 | 5.40 | 5.40 | 85,800 |
| Jul 5, 2024 | 4.28 | 5.51 | 4.28 | 5.40 | 5.40 | 96,700 |
| Jul 3, 2024 | 4.14 | 4.46 | 4.09 | 4.40 | 4.40 | 45,500 |
| Jul 2, 2024 | 4.05 | 4.29 | 3.98 | 4.22 | 4.22 | 52,400 |
| Jul 1, 2024 | 3.67 | 4.09 | 3.65 | 4.07 | 4.07 | 61,500 |
| Jun 28, 2024 | 3.64 | 3.73 | 3.37 | 3.73 | 3.73 | 45,100 |
| Jun 27, 2024 | 3.46 | 3.73 | 3.36 | 3.59 | 3.59 | 55,100 |
| Jun 26, 2024 | 2.84 | 3.60 | 2.84 | 3.58 | 3.58 | 87,400 |
| Jun 25, 2024 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 54,700 |
| Jun 24, 2024 | 2.77 | 2.96 | 2.76 | 2.91 | 2.91 | 74,200 |
| Jun 21, 2024 | 2.60 | 2.93 | 2.57 | 2.93 | 2.93 | 76,600 |
| Jun 20, 2024 | 2.59 | 2.77 | 2.55 | 2.64 | 2.64 | 56,700 |
| Jun 18, 2024 | 2.52 | 2.68 | 2.52 | 2.66 | 2.66 | 40,800 |
| Jun 17, 2024 | 2.61 | 2.61 | 2.52 | 2.52 | 2.52 | 44,800 |
| Jun 14, 2024 | 2.66 | 2.74 | 2.55 | 2.68 | 2.68 | 52,000 |
| Jun 13, 2024 | 2.77 | 2.78 | 2.48 | 2.64 | 2.64 | 37,700 |
| Jun 12, 2024 | 3.45 | 3.55 | 2.81 | 2.86 | 2.86 | 51,700 |
| Jun 11, 2024 | 3.58 | 3.90 | 3.45 | 3.52 | 3.52 | 52,500 |
| Jun 10, 2024 | 1:5 Stock Splits | |||||
| Jun 10, 2024 | 4.72 | 5.18 | 3.28 | 3.66 | 3.66 | 139,000 |
| Jun 7, 2024 | 5.15 | 5.75 | 5.15 | 5.45 | 5.45 | 44,560 |
| Jun 6, 2024 | 5.30 | 5.30 | 4.50 | 5.10 | 5.10 | 49,720 |
| Jun 5, 2024 | 4.75 | 5.35 | 4.75 | 5.10 | 5.10 | 41,160 |
| Jun 4, 2024 | 4.80 | 5.25 | 4.75 | 4.90 | 4.90 | 52,720 |
| Jun 3, 2024 | 4.25 | 4.85 | 4.25 | 4.80 | 4.80 | 29,040 |
| May 31, 2024 | 4.65 | 5.00 | 4.30 | 4.50 | 4.50 | 10,180 |
| May 30, 2024 | 4.95 | 4.95 | 4.75 | 4.85 | 4.85 | 5,320 |
| May 29, 2024 | 5.15 | 5.15 | 4.90 | 4.95 | 4.95 | 10,320 |
| May 28, 2024 | 5.00 | 5.10 | 4.75 | 4.85 | 4.85 | 4,700 |
| May 24, 2024 | 4.80 | 5.25 | 4.80 | 5.05 | 5.05 | 11,060 |
| May 23, 2024 | 5.00 | 5.25 | 4.75 | 4.95 | 4.95 | 8,360 |
| May 22, 2024 | 4.45 | 5.15 | 4.40 | 4.75 | 4.75 | 15,400 |
| May 21, 2024 | 4.95 | 4.95 | 4.40 | 4.65 | 4.65 | 24,680 |
| May 20, 2024 | 5.70 | 5.70 | 4.95 | 5.05 | 5.05 | 30,680 |
| May 17, 2024 | 6.00 | 6.00 | 5.50 | 5.70 | 5.70 | 8,000 |
| May 16, 2024 | 5.55 | 5.95 | 5.40 | 5.80 | 5.80 | 5,500 |
| May 15, 2024 | 5.95 | 6.20 | 5.25 | 5.45 | 5.45 | 17,460 |
| May 14, 2024 | 6.35 | 6.35 | 5.80 | 6.05 | 6.05 | 8,820 |
| May 13, 2024 | 6.20 | 6.20 | 5.25 | 6.15 | 6.15 | 14,340 |
| May 10, 2024 | 6.85 | 7.00 | 5.00 | 6.15 | 6.15 | 161,780 |
| May 9, 2024 | 6.80 | 7.15 | 6.65 | 6.85 | 6.85 | 1,640 |
| May 8, 2024 | 7.15 | 7.15 | 6.55 | 6.90 | 6.90 | 33,540 |
| May 7, 2024 | 7.25 | 7.30 | 6.50 | 6.80 | 6.80 | 30,360 |
| May 6, 2024 | 6.95 | 7.35 | 6.90 | 7.30 | 7.30 | 11,480 |
| May 3, 2024 | 6.80 | 7.90 | 6.50 | 6.75 | 6.75 | 10,640 |
| May 2, 2024 | 7.35 | 8.40 | 6.70 | 6.90 | 6.90 | 25,200 |
| May 1, 2024 | 8.40 | 8.45 | 7.00 | 7.30 | 7.30 | 30,060 |
| Apr 30, 2024 | 7.10 | 8.90 | 7.00 | 8.65 | 8.65 | 62,700 |
| Apr 29, 2024 | 6.95 | 7.45 | 6.55 | 7.45 | 7.45 | 41,700 |
| Apr 26, 2024 | 6.50 | 7.20 | 6.25 | 6.70 | 6.70 | 21,320 |
| Apr 25, 2024 | 6.50 | 7.00 | 6.10 | 6.60 | 6.60 | 15,320 |
| Apr 24, 2024 | 6.50 | 6.90 | 5.60 | 6.50 | 6.50 | 27,500 |
| Apr 23, 2024 | 5.15 | 6.40 | 5.10 | 6.10 | 6.10 | 36,300 |
| Apr 22, 2024 | 5.00 | 5.40 | 4.85 | 5.05 | 5.05 | 8,180 |
| Apr 19, 2024 | 4.90 | 5.00 | 4.80 | 4.95 | 4.95 | 4,300 |
| Apr 18, 2024 | 4.80 | 5.00 | 4.75 | 4.90 | 4.90 | 5,420 |
| Apr 17, 2024 | 4.90 | 5.00 | 4.75 | 4.75 | 4.75 | 7,620 |
| Apr 16, 2024 | 5.05 | 5.30 | 4.80 | 5.00 | 5.00 | 9,680 |
| Apr 15, 2024 | 5.45 | 5.55 | 5.05 | 5.05 | 5.05 | 10,200 |
| Apr 12, 2024 | 5.70 | 5.70 | 5.45 | 5.55 | 5.55 | 6,920 |
| Apr 11, 2024 | 5.95 | 6.00 | 5.55 | 5.70 | 5.70 | 8,640 |
| Apr 10, 2024 | 5.45 | 6.25 | 5.35 | 6.10 | 6.10 | 48,040 |
| Apr 9, 2024 | 5.15 | 5.60 | 5.15 | 5.40 | 5.40 | 4,720 |
| Apr 8, 2024 | 5.40 | 5.80 | 4.25 | 5.15 | 5.15 | 52,700 |
| Apr 5, 2024 | 5.50 | 6.40 | 4.80 | 5.50 | 5.50 | 43,880 |
| Apr 4, 2024 | 5.60 | 7.20 | 5.30 | 5.65 | 5.65 | 60,760 |
| Apr 3, 2024 | 5.55 | 5.70 | 5.40 | 5.45 | 5.45 | 13,620 |
| Apr 2, 2024 | 5.25 | 5.65 | 5.05 | 5.55 | 5.55 | 14,300 |
| Apr 1, 2024 | 5.40 | 5.70 | 4.95 | 5.25 | 5.25 | 15,480 |
| Mar 28, 2024 | 5.00 | 5.55 | 4.80 | 5.55 | 5.55 | 41,280 |
| Mar 27, 2024 | 4.75 | 5.20 | 4.55 | 4.90 | 4.90 | 22,280 |
| Mar 26, 2024 | 4.80 | 4.80 | 4.45 | 4.60 | 4.60 | 18,940 |
| Mar 25, 2024 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 16,680 |
| Mar 22, 2024 | 4.60 | 5.40 | 4.45 | 4.60 | 4.60 | 62,100 |
| Mar 21, 2024 | 4.00 | 4.70 | 4.00 | 4.70 | 4.70 | 33,580 |
| Mar 20, 2024 | 4.20 | 4.45 | 4.10 | 4.15 | 4.15 | 16,980 |
| Mar 19, 2024 | 4.35 | 4.50 | 4.10 | 4.25 | 4.25 | 10,560 |
| Mar 18, 2024 | 4.15 | 4.50 | 4.15 | 4.30 | 4.30 | 15,120 |
| Mar 15, 2024 | 4.05 | 4.45 | 3.70 | 4.30 | 4.30 | 52,800 |
| Mar 14, 2024 | 4.65 | 4.70 | 3.90 | 4.15 | 4.15 | 27,180 |
| Mar 13, 2024 | 4.95 | 4.95 | 4.25 | 4.50 | 4.50 | 23,160 |
| Mar 12, 2024 | 5.10 | 5.10 | 4.55 | 4.70 | 4.70 | 21,960 |
| Mar 11, 2024 | 4.65 | 5.35 | 4.65 | 4.95 | 4.95 | 72,340 |
| Mar 8, 2024 | 4.15 | 4.80 | 4.10 | 4.45 | 4.45 | 84,400 |
| Mar 7, 2024 | 4.15 | 4.25 | 4.10 | 4.10 | 4.10 | 18,400 |
| Mar 6, 2024 | 4.35 | 4.35 | 3.95 | 4.05 | 4.05 | 26,060 |
| Mar 5, 2024 | 4.25 | 4.25 | 4.00 | 4.10 | 4.10 | 26,140 |
| Mar 4, 2024 | 3.90 | 4.25 | 3.90 | 4.00 | 4.00 | 33,440 |
| Mar 1, 2024 | 3.75 | 4.15 | 3.75 | 4.00 | 4.00 | 56,080 |
| Feb 29, 2024 | 4.15 | 4.30 | 3.50 | 3.75 | 3.75 | 67,220 |
| Feb 28, 2024 | 4.25 | 4.30 | 4.05 | 4.15 | 4.15 | 72,660 |
| Feb 27, 2024 | 4.10 | 4.25 | 4.05 | 4.10 | 4.10 | 57,000 |
| Feb 26, 2024 | 3.95 | 4.45 | 3.95 | 4.10 | 4.10 | 84,740 |
| Feb 23, 2024 | 3.70 | 4.10 | 3.65 | 4.05 | 4.05 | 107,380 |
| Feb 22, 2024 | 3.50 | 3.85 | 3.45 | 3.85 | 3.85 | 88,780 |
| Feb 21, 2024 | 3.40 | 3.65 | 3.40 | 3.60 | 3.60 | 45,820 |
| Feb 20, 2024 | 3.40 | 3.70 | 3.35 | 3.60 | 3.60 | 62,960 |
| Feb 16, 2024 | 3.40 | 3.50 | 3.25 | 3.45 | 3.45 | 30,240 |
| Feb 15, 2024 | 3.25 | 3.50 | 3.25 | 3.45 | 3.45 | 46,600 |
| Feb 14, 2024 | 3.40 | 3.45 | 2.95 | 3.30 | 3.30 | 93,640 |
| Feb 13, 2024 | 3.55 | 3.55 | 3.20 | 3.30 | 3.30 | 61,840 |
| Feb 12, 2024 | 3.70 | 3.85 | 3.15 | 3.40 | 3.40 | 121,720 |
| Feb 9, 2024 | 4.25 | 4.25 | 3.65 | 3.80 | 3.80 | 111,880 |
| Feb 8, 2024 | 3.50 | 4.70 | 3.05 | 4.30 | 4.30 | 556,180 |
| Feb 7, 2024 | 3.20 | 3.40 | 3.15 | 3.35 | 3.35 | 152,680 |
| Feb 6, 2024 | 3.10 | 3.85 | 2.95 | 3.40 | 3.40 | 181,120 |
| Feb 5, 2024 | 4.05 | 4.10 | 3.15 | 3.55 | 3.55 | 232,580 |
| Feb 2, 2024 | 4.65 | 4.65 | 4.00 | 4.05 | 4.05 | 137,760 |
| Feb 1, 2024 | 4.10 | 4.60 | 4.10 | 4.55 | 4.55 | 280,600 |
| Jan 31, 2024 | 6.35 | 6.55 | 3.95 | 4.35 | 4.35 | 982,720 |
| Jan 30, 2024 | 36.10 | 38.00 | 6.45 | 6.75 | 6.75 | 1,347,420 |
| Jan 29, 2024 | 32.00 | 40.00 | 29.95 | 37.30 | 37.30 | 76,020 |
| Jan 26, 2024 | 20.70 | 31.30 | 18.65 | 29.50 | 29.50 | 102,600 |
| Jan 25, 2024 | 20.00 | 23.35 | 17.65 | 21.10 | 21.10 | 76,760 |
| Jan 24, 2024 | 18.45 | 19.80 | 17.95 | 19.75 | 19.75 | 53,000 |
| Jan 23, 2024 | 15.25 | 18.60 | 15.25 | 17.00 | 17.00 | 61,180 |
| Jan 22, 2024 | 14.05 | 16.55 | 14.00 | 15.55 | 15.55 | 68,040 |
| Jan 19, 2024 | 16.00 | 16.80 | 14.60 | 15.70 | 15.70 | 69,640 |
| Jan 18, 2024 | 16.20 | 21.50 | 16.00 | 17.05 | 17.05 | 95,580 |
| Jan 17, 2024 | 13.85 | 16.05 | 13.60 | 15.75 | 15.75 | 31,820 |
| Jan 16, 2024 | 12.90 | 13.55 | 12.30 | 13.50 | 13.50 | 24,700 |
| Jan 12, 2024 | 13.80 | 14.00 | 12.75 | 13.60 | 13.60 | 27,340 |
| Jan 11, 2024 | 11.95 | 14.20 | 11.85 | 13.45 | 13.45 | 29,200 |
| Jan 10, 2024 | 10.65 | 12.05 | 9.75 | 11.70 | 11.70 | 25,960 |
| Jan 9, 2024 | 9.25 | 10.25 | 9.25 | 10.10 | 10.10 | 13,440 |
| Jan 8, 2024 | 10.00 | 10.00 | 9.00 | 9.70 | 9.70 | 6,120 |
| Jan 5, 2024 | 10.05 | 10.25 | 10.00 | 10.00 | 10.00 | 360 |
| Jan 4, 2024 | 9.45 | 10.15 | 9.45 | 9.80 | 9.80 | 1,280 |
| Jan 3, 2024 | 9.35 | 10.10 | 9.35 | 10.00 | 10.00 | 260 |
| Jan 2, 2024 | 10.00 | 11.00 | 10.00 | 10.55 | 10.55 | 480 |
| Dec 29, 2023 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | 500 |
| Dec 28, 2023 | 11.30 | 11.50 | 10.35 | 10.45 | 10.45 | 1,680 |
| Dec 27, 2023 | 11.20 | 11.90 | 11.20 | 11.25 | 11.25 | 2,700 |
| Dec 26, 2023 | 12.10 | 12.75 | 11.20 | 11.50 | 11.50 | 2,640 |
| Dec 22, 2023 | 9.95 | 12.90 | 9.20 | 12.50 | 12.50 | 10,780 |
| Dec 21, 2023 | 10.00 | 20.05 | 9.65 | 11.30 | 11.30 | 117,120 |
| Dec 20, 2023 | 7.95 | 9.55 | 7.85 | 9.25 | 9.25 | 4,720 |
| Dec 19, 2023 | 6.85 | 8.00 | 6.85 | 7.85 | 7.85 | 1,640 |
| Dec 18, 2023 | 7.75 | 7.95 | 7.70 | 7.95 | 7.95 | 480 |
| Dec 15, 2023 | 7.20 | 7.80 | 7.20 | 7.70 | 7.70 | 1,640 |
| Dec 14, 2023 | 7.85 | 7.90 | 6.85 | 7.25 | 7.25 | 1,580 |
| Dec 13, 2023 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 180 |
| Dec 12, 2023 | 7.50 | 7.55 | 6.80 | 7.50 | 7.50 | 580 |
| Dec 11, 2023 | 7.70 | 7.75 | 7.55 | 7.55 | 7.55 | 340 |
| Dec 8, 2023 | 7.50 | 8.05 | 7.50 | 7.50 | 7.50 | 1,320 |
| Dec 7, 2023 | 8.05 | 8.10 | 7.50 | 8.05 | 8.05 | 1,640 |
| Dec 6, 2023 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | 2,940 |
| Dec 5, 2023 | 7.45 | 8.40 | 7.30 | 8.35 | 8.35 | 1,700 |
| Dec 4, 2023 | 7.35 | 7.35 | 7.05 | 7.30 | 7.30 | 800 |
| Dec 1, 2023 | 7.80 | 8.15 | 6.55 | 7.30 | 7.30 | 7,640 |
| Nov 30, 2023 | 9.00 | 10.25 | 8.15 | 8.15 | 8.15 | 4,460 |
| Nov 29, 2023 | 9.65 | 9.85 | 9.10 | 9.50 | 9.50 | 2,500 |
| Nov 28, 2023 | 10.40 | 10.65 | 9.85 | 10.65 | 10.65 | 1,680 |
| Nov 27, 2023 | 10.55 | 11.45 | 9.30 | 9.70 | 9.70 | 2,260 |
| Nov 24, 2023 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | 460 |
| Nov 22, 2023 | 11.10 | 11.10 | 10.75 | 10.80 | 10.80 | 540 |
| Nov 21, 2023 | 11.45 | 12.65 | 11.25 | 11.25 | 11.25 | 2,480 |
| Nov 20, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 340 |
| Nov 17, 2023 | 12.15 | 13.75 | 12.15 | 13.75 | 13.75 | 460 |
| Nov 16, 2023 | 13.00 | 13.60 | 12.25 | 13.45 | 13.45 | 1,080 |
| Nov 15, 2023 | 13.00 | 13.60 | 13.00 | 13.50 | 13.50 | 1,420 |
| Nov 14, 2023 | 15.50 | 16.15 | 13.50 | 14.50 | 14.50 | 1,000 |
| Nov 13, 2023 | 15.40 | 16.05 | 15.25 | 15.50 | 15.50 | 680 |
| Nov 10, 2023 | 16.15 | 17.10 | 16.00 | 17.10 | 17.10 | 300 |
| Nov 9, 2023 | 18.10 | 18.10 | 16.25 | 17.10 | 17.10 | 640 |
| Nov 8, 2023 | 18.75 | 18.75 | 16.85 | 17.95 | 17.95 | 580 |
| Nov 7, 2023 | 17.75 | 18.70 | 16.85 | 18.00 | 18.00 | 840 |
| Nov 6, 2023 | 18.00 | 18.15 | 17.70 | 17.85 | 17.85 | 1,000 |
Related Tickers
CICN SMS ALTERNATIVES INC
15.00
0.00%
TTMZF Datable Technology Corporation
0.0012
-25.00%
TROO TROOPS, Inc.
2.2000
-2.65%
NVNI Nvni Group Limited
1.0500
+8.25%
EZFL EZFill Holdings Inc.
3.1800
0.00%
CCCS CCC Intelligent Solutions Holdings Inc.
11.10
+2.78%
BCAN Femto Technologies Inc.
8.05
-2.54%
IFBD Infobird Co., Ltd
2.2499
+3.21%
RDZN Roadzen, Inc.
0.9565
-1.79%
KLTR Kaltura, Inc.
1.6200
+14.08%