AFRM(AFRM)
AFRM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $78.86 | $80.65 | $78.55 | $78.90 | 596,146 |
| 8/13/2026 | $73.70 | $78.92 | $73.40 | $78.32 | 2.91M |
| 8/12/2026 | $77.38 | $78.28 | $72.94 | $73.40 | 3.79M |
| 8/11/2026 | $75.66 | $77.13 | $75.18 | $76.71 | 2.12M |
| 8/10/2026 | $75.00 | $76.33 | $74.81 | $75.54 | 2.89M |
| 8/7/2026 | $77.98 | $78.52 | $74.43 | $75.25 | 2.90M |
| 8/6/2026 | $77.00 | $78.98 | $76.37 | $76.58 | 2.29M |
| 8/5/2026 | $80.00 | $81.01 | $78.26 | $78.47 | 2.38M |
| 8/4/2026 | $76.52 | $79.75 | $76.52 | $78.12 | 3.07M |
| 8/3/2026 | $71.56 | $76.43 | $71.48 | $75.63 | 3.06M |
| 7/31/2026 | $73.94 | $74.46 | $70.37 | $71.51 | 2.52M |
| 7/30/2026 | $70.92 | $73.51 | $69.85 | $73.25 | 4.03M |
| 7/29/2026 | $71.00 | $73.02 | $69.62 | $70.11 | 3.60M |
| 7/28/2026 | $72.61 | $73.75 | $70.95 | $72.40 | 2.46M |
| 7/27/2026 | $72.03 | $73.88 | $72.02 | $73.05 | 3.12M |
| 7/24/2026 | $71.26 | $72.79 | $70.11 | $70.23 | 2.61M |
| 7/23/2026 | $72.00 | $72.49 | $69.86 | $71.21 | 4.20M |
| 7/22/2026 | $74.89 | $75.43 | $73.55 | $73.92 | 3.19M |
| 7/21/2026 | $75.23 | $75.50 | $73.84 | $74.72 | 4.62M |
| 7/20/2026 | $75.87 | $77.46 | $75.19 | $75.32 | 4.34M |
| 7/17/2026 | $76.98 | $78.00 | $74.75 | $76.07 | 4.55M |
| 7/16/2026 | $80.05 | $83.17 | $79.43 | $79.84 | 3.78M |
| 7/15/2026 | $85.62 | $86.80 | $80.44 | $81.71 | 4.44M |
| 7/14/2026 | $82.97 | $84.75 | $82.17 | $84.45 | 3.35M |
| 7/13/2026 | $82.79 | $84.00 | $81.11 | $81.93 | 3.02M |
| 7/10/2026 | $85.14 | $86.00 | $81.92 | $83.42 | 3.47M |
| 7/9/2026 | $82.10 | $85.58 | $81.69 | $83.78 | 3.07M |
| 7/8/2026 | $82.41 | $82.58 | $79.33 | $81.28 | 4.63M |
| 7/7/2026 | $86.00 | $86.77 | $82.87 | $83.62 | 4.03M |
| 7/6/2026 | $84.99 | $86.32 | $83.53 | $85.78 | 3.67M |
| 7/2/2026 | $84.56 | $86.55 | $82.55 | $84.58 | 3.77M |
| 7/1/2026 | $82.85 | $85.31 | $81.86 | $83.85 | 3.75M |
| 6/30/2026 | $81.92 | $82.80 | $80.75 | $81.55 | 3.19M |
| 6/29/2026 | $80.60 | $82.10 | $78.82 | $81.79 | 4.55M |
| 6/26/2026 | $75.87 | $80.47 | $75.57 | $79.49 | 8.87M |
| 6/25/2026 | $78.13 | $79.20 | $76.09 | $76.85 | 3.67M |
| 6/24/2026 | $72.76 | $79.97 | $72.24 | $77.66 | 5.83M |
| 6/23/2026 | $69.96 | $72.33 | $69.61 | $71.83 | 2.82M |
| 6/22/2026 | $74.02 | $75.50 | $71.77 | $72.20 | 3.36M |
| 6/18/2026 | $71.91 | $74.75 | $71.91 | $73.92 | 4.49M |
| 6/17/2026 | $74.12 | $77.10 | $70.59 | $70.73 | 6.22M |
| 6/16/2026 | $72.50 | $75.74 | $72.00 | $74.69 | 6.09M |
| 6/15/2026 | $69.00 | $73.45 | $68.47 | $71.90 | 6.54M |
| 6/12/2026 | $66.81 | $67.50 | $64.12 | $66.17 | 3.03M |
| 6/11/2026 | $62.54 | $66.55 | $61.18 | $66.49 | 4.66M |
| 6/10/2026 | $63.65 | $66.21 | $62.70 | $62.81 | 4.51M |
| 6/9/2026 | $65.90 | $68.70 | $62.84 | $65.11 | 3.09M |
| 6/8/2026 | $64.01 | $66.18 | $62.48 | $65.46 | 3.55M |
| 6/5/2026 | $67.19 | $68.12 | $62.44 | $63.61 | 3.85M |
| 6/4/2026 | $67.20 | $69.15 | $65.88 | $68.70 | 4.70M |
| 6/3/2026 | $69.63 | $70.65 | $64.90 | $66.27 | 5.32M |
| 6/2/2026 | $71.28 | $72.40 | $70.05 | $71.01 | 4.72M |
| 6/1/2026 | $73.97 | $75.22 | $72.35 | $72.91 | 5.74M |
| 5/29/2026 | $73.94 | $74.63 | $72.07 | $73.65 | 6.45M |
| 5/28/2026 | $70.44 | $73.33 | $69.64 | $73.00 | 5.03M |
| 5/27/2026 | $70.00 | $71.80 | $69.40 | $70.44 | 5.83M |
| 5/26/2026 | $65.98 | $69.81 | $65.32 | $69.27 | 5.55M |
| 5/22/2026 | $68.05 | $69.88 | $64.00 | $65.22 | 5.55M |
| 5/21/2026 | $67.24 | $67.83 | $64.49 | $67.18 | 3.96M |
| 5/20/2026 | $65.77 | $67.54 | $63.30 | $67.12 | 5.93M |
| 5/19/2026 | $64.41 | $65.37 | $62.83 | $65.30 | 4.31M |
| 5/18/2026 | $64.98 | $65.97 | $62.84 | $64.41 | 3.47M |