APUS(APUS)
APUS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $4.77 | $6.15 | $4.15 | $5.15 | 55,748 |
| 7/30/2026 | $5.39 | $7.09 | $4.70 | $4.92 | 126,901 |
| 7/29/2026 | $8.10 | $8.28 | $5.08 | $5.75 | 252,849 |
| 7/28/2026 | $6.66 | $8.24 | $5.90 | $8.00 | 192,200 |
| 7/27/2026 | $5.68 | $6.30 | $5.65 | $6.29 | 10,741 |
| 7/24/2026 | $6.57 | $6.87 | $5.44 | $5.65 | 28,057 |
| 7/23/2026 | $6.80 | $8.40 | $6.32 | $6.53 | 299,350 |
| 7/22/2026 | $6.20 | $6.85 | $6.20 | $6.60 | 23,294 |
| 7/21/2026 | $6.40 | $6.90 | $6.15 | $6.37 | 39,502 |
| 7/20/2026 | $6.56 | $6.56 | $6.20 | $6.47 | 45,440 |
| 7/17/2026 | $6.58 | $7.01 | $6.20 | $6.60 | 28,285 |
| 7/16/2026 | $6.87 | $7.16 | $6.40 | $6.55 | 53,311 |
| 7/15/2026 | $7.92 | $7.92 | $6.80 | $7.08 | 79,509 |
| 7/14/2026 | $7.21 | $9.63 | $7.20 | $7.32 | 688,400 |
| 7/13/2026 | $7.20 | $7.44 | $7.10 | $7.37 | 63,432 |
| 7/10/2026 | $7.30 | $7.50 | $6.79 | $7.20 | 87,209 |
| 7/9/2026 | $7.40 | $7.50 | $7.30 | $7.35 | 24,923 |
| 7/8/2026 | $7.79 | $7.80 | $7.30 | $7.35 | 71,300 |
| 7/7/2026 | $8.60 | $9.30 | $7.30 | $7.43 | 322,941 |
| 7/6/2026 | $9.00 | $9.30 | $8.55 | $8.60 | 101,810 |
| 7/2/2026 | $9.32 | $9.50 | $8.61 | $9.00 | 188,925 |
| 7/1/2026 | $8.94 | $9.70 | $8.51 | $8.85 | 390,500 |
| 6/30/2026 | $10.10 | $10.10 | $7.80 | $9.00 | 384,800 |
| 6/29/2026 | $9.00 | $10.92 | $8.41 | $9.25 | 256,300 |
| 6/26/2026 | $10.00 | $10.70 | $8.50 | $9.00 | 192,096 |
| 6/25/2026 | $9.00 | $10.00 | $7.90 | $8.58 | 310,510 |
| 6/24/2026 | $9.90 | $9.96 | $8.80 | $8.90 | 10,496 |
| 6/23/2026 | $8.72 | $9.40 | $8.50 | $8.90 | 3,800 |
| 6/22/2026 | $15.50 | $15.50 | $8.90 | $9.45 | 21,712 |
| 6/18/2026 | $12.00 | $13.20 | $10.80 | $10.90 | 6,171 |
| 6/17/2026 | $12.00 | $13.10 | $11.90 | $13.10 | 3,374 |
| 6/16/2026 | $14.00 | $14.10 | $11.70 | $11.70 | 7,970 |
| 6/15/2026 | $12.20 | $13.60 | $12.20 | $13.40 | 4,510 |
| 6/12/2026 | $15.50 | $15.50 | $12.10 | $12.80 | 2,480 |
| 6/11/2026 | $15.50 | $15.50 | $12.40 | $12.50 | 2,180 |
| 6/10/2026 | $13.30 | $13.30 | $12.60 | $12.90 | 815 |
| 6/9/2026 | $11.00 | $13.60 | $11.00 | $13.10 | 2,871 |
| 6/8/2026 | $11.70 | $12.80 | $11.70 | $12.80 | 1,910 |
| 6/5/2026 | $14.40 | $14.40 | $12.50 | $12.70 | 2,034 |
| 6/4/2026 | $13.50 | $15.00 | $13.50 | $14.10 | 5,783 |
| 6/3/2026 | $14.70 | $15.00 | $13.40 | $13.50 | 6,852 |
| 6/2/2026 | $14.30 | $15.10 | $13.20 | $13.20 | 2,550 |
| 6/1/2026 | $15.00 | $15.30 | $13.70 | $15.20 | 3,091 |
| 5/29/2026 | $13.50 | $14.90 | $13.50 | $14.10 | 1,343 |
| 5/28/2026 | $15.00 | $15.00 | $12.90 | $13.60 | 4,370 |
| 5/27/2026 | $15.10 | $16.00 | $14.10 | $14.20 | 5,955 |
| 5/26/2026 | $15.00 | $15.30 | $13.80 | $14.20 | 3,415 |
| 5/22/2026 | $13.70 | $15.50 | $13.70 | $15.00 | 4,152 |
| 5/21/2026 | $15.00 | $15.00 | $13.80 | $14.00 | 2,133 |
| 5/20/2026 | $12.90 | $14.20 | $12.90 | $13.90 | 2,500 |
| 5/19/2026 | $14.90 | $14.90 | $13.70 | $14.20 | 2,040 |
| 5/18/2026 | $15.10 | $15.10 | $14.40 | $14.90 | 3,630 |
| 5/15/2026 | $13.40 | $15.20 | $13.40 | $15.10 | 6,982 |
| 5/14/2026 | $13.30 | $13.70 | $12.40 | $13.70 | 10,993 |
| 5/13/2026 | $13.30 | $13.90 | $13.00 | $13.00 | 5,053 |
| 5/12/2026 | $14.40 | $14.50 | $13.10 | $13.40 | 2,113 |
| 5/11/2026 | $14.50 | $15.70 | $13.40 | $14.60 | 16,330 |
| 5/8/2026 | $15.10 | $15.90 | $14.00 | $15.10 | 17,540 |
| 5/7/2026 | $19.20 | $19.40 | $13.80 | $14.50 | 56,950 |
| 5/6/2026 | $21.40 | $23.40 | $19.50 | $19.50 | 80,630 |
| 5/5/2026 | $19.00 | $59.70 | $19.00 | $30.00 | 525,242 |