ARESFARESFOTC
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $6.62 | $6.80 | $6.48 | $6.48 | 23,922 |
| 2/2/2026 | $6.89 | $6.89 | $6.89 | $6.89 | 800 |
| 1/30/2026 | $6.89 | $6.89 | $6.89 | $6.89 | - |
| 1/29/2026 | $6.89 | $6.89 | $6.89 | $6.89 | 100 |
| 1/28/2026 | $6.92 | $6.92 | $6.89 | $6.89 | 3,907 |
| 1/27/2026 | $6.98 | $6.99 | $6.98 | $6.99 | 10,100 |
| 1/26/2026 | $7.10 | $7.10 | $7.10 | $7.10 | 27,900 |
| 1/23/2026 | $7.12 | $7.12 | $7.10 | $7.10 | 27,900 |
| 1/22/2026 | $6.76 | $6.76 | $6.76 | $6.76 | 3,912 |
| 1/21/2026 | $6.30 | $6.30 | $6.30 | $6.30 | 375 |
| 1/20/2026 | $6.30 | $6.30 | $6.30 | $6.30 | 6,500 |
| 1/16/2026 | $6.40 | $6.41 | $6.40 | $6.41 | 16,705 |
| 1/15/2026 | $6.35 | $6.35 | $6.35 | $6.35 | 5,941 |
| 1/14/2026 | $6.24 | $6.27 | $6.22 | $6.22 | 19,900 |
| 1/13/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 7,800 |
| 1/12/2026 | $5.79 | $5.79 | $5.79 | $5.79 | 23,600 |
| 1/9/2026 | $5.71 | $5.71 | $5.71 | $5.71 | 100 |
| 1/8/2026 | $5.71 | $5.71 | $5.71 | $5.71 | 13,400 |
| 1/7/2026 | $5.82 | $5.82 | $5.82 | $5.82 | 90 |
| 1/6/2026 | $5.82 | $5.82 | $5.82 | $5.82 | - |
| 1/5/2026 | $5.82 | $5.82 | $5.82 | $5.82 | 16,700 |
| 1/2/2026 | $5.90 | $5.90 | $5.90 | $5.90 | 5,626 |
| 12/31/2025 | $6.03 | $6.03 | $6.03 | $6.03 | 4,800 |
| 12/30/2025 | $6.03 | $6.03 | $6.03 | $6.03 | 4,800 |
| 12/29/2025 | $6.13 | $6.13 | $6.01 | $6.03 | 14,200 |
| 12/26/2025 | $6.11 | $6.11 | $6.11 | $6.11 | 281 |
| 12/24/2025 | $6.11 | $6.11 | $6.11 | $6.11 | 12,835 |
| 12/23/2025 | $6.06 | $6.06 | $6.06 | $6.06 | 8,525 |
| 12/22/2025 | $5.93 | $5.93 | $5.93 | $5.93 | 8,215 |
| 12/19/2025 | $5.81 | $5.81 | $5.81 | $5.81 | 200 |
| 12/18/2025 | $5.81 | $5.81 | $5.81 | $5.81 | 6,810 |
| 12/17/2025 | $5.75 | $5.75 | $5.75 | $5.75 | 200 |
| 12/16/2025 | $5.65 | $5.75 | $5.65 | $5.75 | 44,100 |
| 12/15/2025 | $5.46 | $5.46 | $5.45 | $5.45 | 7,600 |
| 12/12/2025 | $5.35 | $5.42 | $5.35 | $5.38 | 128,200 |
| 12/11/2025 | $5.28 | $5.30 | $5.28 | $5.29 | 27,826 |
| 12/10/2025 | $5.15 | $5.15 | $5.15 | $5.15 | 22,144 |
| 12/9/2025 | $5.12 | $5.12 | $5.12 | $5.12 | 13,001 |
| 12/8/2025 | $5.16 | $5.16 | $5.16 | $5.16 | 51,000 |
| 12/5/2025 | $5.14 | $5.17 | $5.14 | $5.17 | 51,414 |
| 12/4/2025 | $4.95 | $5.06 | $4.95 | $5.06 | 35,832 |