ANPA(ANPA)
ANPA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.84 | $6.84 | $6.00 | $6.25 | 16,197 |
| 5/20/2026 | $6.58 | $7.19 | $6.57 | $6.76 | 5,800 |
| 5/19/2026 | $7.05 | $7.23 | $6.57 | $6.88 | 16,226 |
| 5/18/2026 | $6.25 | $7.74 | $6.10 | $7.13 | 51,937 |
| 5/15/2026 | $6.10 | $6.33 | $6.10 | $6.11 | 5,961 |
| 5/14/2026 | $6.40 | $6.45 | $6.10 | $6.13 | 9,908 |
| 5/13/2026 | $6.13 | $6.88 | $6.13 | $6.36 | 17,604 |
| 5/12/2026 | $6.20 | $6.28 | $6.00 | $6.06 | 20,516 |
| 5/11/2026 | $7.01 | $7.51 | $6.32 | $6.87 | 45,500 |
| 5/8/2026 | $5.85 | $11.37 | $5.78 | $7.18 | 519,245 |
| 5/7/2026 | $5.39 | $5.90 | $5.39 | $5.72 | 20,132 |
| 5/6/2026 | $5.73 | $5.77 | $5.44 | $5.56 | 12,199 |
| 5/5/2026 | $5.90 | $6.06 | $5.50 | $5.89 | 8,000 |
| 5/4/2026 | $6.43 | $6.56 | $5.87 | $5.90 | 17,488 |
| 5/1/2026 | $6.74 | $6.74 | $6.50 | $6.50 | 7,127 |
| 4/30/2026 | $7.01 | $7.05 | $6.72 | $6.72 | 5,123 |
| 4/29/2026 | $7.00 | $7.10 | $6.70 | $6.95 | 6,220 |
| 4/28/2026 | $7.87 | $7.87 | $6.65 | $7.10 | 30,433 |
| 4/27/2026 | $8.00 | $8.00 | $7.60 | $7.60 | 10,223 |
| 4/24/2026 | $8.17 | $8.53 | $7.64 | $7.71 | 5,825 |
| 4/23/2026 | $8.35 | $8.91 | $8.01 | $8.17 | 15,855 |
| 4/22/2026 | $8.56 | $8.91 | $8.22 | $8.29 | 6,400 |
| 4/21/2026 | $8.18 | $8.80 | $8.15 | $8.52 | 14,352 |
| 4/20/2026 | $8.25 | $8.39 | $8.15 | $8.34 | 14,000 |
| 4/17/2026 | $8.36 | $8.91 | $8.10 | $8.39 | 25,400 |
| 4/16/2026 | $8.70 | $8.77 | $8.39 | $8.57 | 9,716 |
| 4/15/2026 | $8.76 | $8.79 | $8.50 | $8.72 | 5,502 |
| 4/14/2026 | $8.69 | $8.83 | $8.24 | $8.59 | 6,476 |
| 4/13/2026 | $8.80 | $8.80 | $8.23 | $8.52 | 12,226 |
| 4/10/2026 | $8.66 | $8.99 | $8.50 | $8.83 | 41,472 |
| 4/9/2026 | $9.17 | $9.17 | $8.64 | $8.86 | 11,300 |
| 4/8/2026 | $9.03 | $9.37 | $8.80 | $9.09 | 22,090 |
| 4/7/2026 | $9.01 | $9.48 | $8.50 | $8.81 | 13,179 |
| 4/6/2026 | $9.49 | $9.49 | $8.64 | $9.23 | 6,000 |
| 4/2/2026 | $9.00 | $9.84 | $8.40 | $8.95 | 11,447 |
| 4/1/2026 | $8.70 | $10.60 | $8.70 | $9.37 | 70,208 |
| 3/31/2026 | $7.50 | $8.50 | $7.40 | $8.49 | 14,011 |
| 3/30/2026 | $8.12 | $8.24 | $7.81 | $7.97 | 17,083 |
| 3/27/2026 | $8.33 | $8.39 | $8.12 | $8.21 | 18,233 |
| 3/26/2026 | $8.61 | $8.70 | $8.36 | $8.61 | 13,115 |
| 3/25/2026 | $8.50 | $8.63 | $8.12 | $8.55 | 9,653 |
| 3/24/2026 | $8.54 | $8.67 | $8.22 | $8.57 | 11,944 |
| 3/23/2026 | $8.69 | $8.69 | $8.06 | $8.55 | 24,423 |
| 3/20/2026 | $8.97 | $9.00 | $8.41 | $8.52 | 10,234 |
| 3/19/2026 | $8.68 | $9.02 | $8.66 | $8.69 | 17,474 |
| 3/18/2026 | $8.50 | $9.43 | $8.39 | $9.36 | 33,213 |
| 3/17/2026 | $8.65 | $8.75 | $8.50 | $8.51 | 28,500 |
| 3/16/2026 | $8.38 | $9.17 | $8.25 | $8.64 | 44,846 |
| 3/13/2026 | $8.95 | $9.14 | $8.38 | $8.56 | 25,616 |
| 3/12/2026 | $8.86 | $9.30 | $8.81 | $8.99 | 33,830 |
| 3/11/2026 | $8.39 | $9.39 | $8.30 | $8.92 | 57,690 |
| 3/10/2026 | $8.37 | $8.56 | $8.17 | $8.37 | 33,738 |
| 3/9/2026 | $8.95 | $9.18 | $8.29 | $8.50 | 49,855 |
| 3/6/2026 | $9.00 | $9.41 | $8.65 | $9.07 | 53,700 |
| 3/5/2026 | $9.50 | $9.85 | $8.90 | $9.25 | 74,407 |
| 3/4/2026 | $9.40 | $10.15 | $9.13 | $9.13 | 73,736 |
| 3/3/2026 | $9.77 | $10.40 | $9.10 | $9.48 | 91,613 |
| 3/2/2026 | $9.37 | $11.65 | $9.30 | $9.95 | 108,610 |
| 2/27/2026 | $12.61 | $12.63 | $9.23 | $10.39 | 147,549 |
| 2/26/2026 | $12.62 | $13.50 | $12.20 | $12.80 | 471,534 |
| 2/25/2026 | $13.58 | $15.40 | $12.63 | $13.06 | 1.23M |
| 2/24/2026 | $8.85 | $16.34 | $8.85 | $12.51 | 3.73M |
| 2/23/2026 | $9.75 | $9.75 | $8.05 | $8.18 | 235,116 |