ASAN(ASAN)
ASAN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $9.68 | $10.35 | $9.64 | $10.17 | 5.51M |
| 8/26/2026 | $9.10 | $9.51 | $9.01 | $9.44 | 3.09M |
| 8/25/2026 | $9.51 | $9.71 | $9.38 | $9.44 | 2.80M |
| 8/24/2026 | $9.51 | $9.89 | $9.51 | $9.76 | 3.83M |
| 8/21/2026 | $9.44 | $9.65 | $9.25 | $9.58 | 3.57M |
| 8/20/2026 | $9.46 | $9.65 | $9.30 | $9.50 | 3.58M |
| 8/19/2026 | $9.30 | $9.77 | $9.30 | $9.57 | 3.01M |
| 8/18/2026 | $9.02 | $9.29 | $8.87 | $9.16 | 3.58M |
| 8/17/2026 | $8.96 | $9.21 | $8.72 | $8.83 | 3.77M |
| 8/14/2026 | $9.84 | $9.88 | $9.12 | $9.14 | 6.04M |
| 8/13/2026 | $9.06 | $9.88 | $8.75 | $9.87 | 7.17M |
| 8/12/2026 | $9.02 | $9.17 | $8.82 | $8.99 | 3.11M |
| 8/11/2026 | $9.09 | $9.59 | $8.99 | $9.25 | 4.05M |
| 8/10/2026 | $8.92 | $9.30 | $8.80 | $9.23 | 4.35M |
| 8/7/2026 | $9.00 | $9.42 | $8.91 | $9.26 | 6.05M |
| 8/6/2026 | $8.60 | $8.72 | $8.31 | $8.68 | 3.89M |
| 8/5/2026 | $8.91 | $8.91 | $8.58 | $8.88 | 4.04M |
| 8/4/2026 | $8.35 | $8.79 | $8.30 | $8.76 | 3.45M |
| 8/3/2026 | $8.57 | $8.90 | $8.47 | $8.53 | 4.97M |
| 7/31/2026 | $7.87 | $8.44 | $7.83 | $8.32 | 5.70M |
| 7/30/2026 | $8.14 | $8.27 | $7.65 | $7.95 | 7.69M |
| 7/29/2026 | $8.15 | $8.63 | $8.12 | $8.51 | 5.79M |
| 7/28/2026 | $7.86 | $8.53 | $7.83 | $8.19 | 9.44M |
| 7/27/2026 | $7.10 | $7.93 | $7.05 | $7.75 | 9.16M |
| 7/24/2026 | $6.75 | $6.91 | $6.51 | $6.86 | 4.71M |
| 7/23/2026 | $6.93 | $7.03 | $6.45 | $6.57 | 4.47M |
| 7/22/2026 | $7.30 | $7.31 | $6.69 | $6.88 | 5.78M |
| 7/21/2026 | $7.37 | $8.13 | $7.32 | $7.39 | 7.07M |
| 7/20/2026 | $7.44 | $7.77 | $7.31 | $7.60 | 3.57M |
| 7/17/2026 | $7.53 | $7.98 | $7.51 | $7.69 | 5.73M |
| 7/16/2026 | $7.74 | $7.85 | $7.46 | $7.64 | 3.17M |
| 7/15/2026 | $7.57 | $7.83 | $7.42 | $7.54 | 3.95M |
| 7/14/2026 | $7.08 | $7.59 | $6.95 | $7.46 | 5.54M |
| 7/13/2026 | $7.50 | $7.86 | $7.35 | $7.69 | 6.00M |
| 7/10/2026 | $7.58 | $7.71 | $7.27 | $7.33 | 4.67M |
| 7/9/2026 | $6.73 | $7.40 | $6.62 | $7.37 | 4.39M |
| 7/8/2026 | $7.32 | $7.37 | $7.06 | $7.08 | 6.13M |
| 7/7/2026 | $7.60 | $7.85 | $7.31 | $7.49 | 7.58M |
| 7/6/2026 | $7.20 | $7.38 | $7.04 | $7.21 | 4.70M |
| 7/2/2026 | $7.24 | $7.48 | $7.21 | $7.34 | 3.83M |
| 7/1/2026 | $7.20 | $7.59 | $7.20 | $7.31 | 6.01M |
| 6/30/2026 | $6.86 | $7.03 | $6.72 | $7.00 | 5.22M |
| 6/29/2026 | $7.10 | $7.34 | $6.99 | $7.00 | 6.03M |
| 6/26/2026 | $6.44 | $7.00 | $6.44 | $6.97 | 11.33M |
| 6/25/2026 | $6.43 | $6.51 | $6.21 | $6.39 | 5.38M |
| 6/24/2026 | $6.67 | $6.88 | $6.61 | $6.65 | 3.46M |
| 6/23/2026 | $6.81 | $7.00 | $6.67 | $6.67 | 5.61M |
| 6/22/2026 | $6.75 | $6.96 | $6.45 | $6.75 | 7.00M |
| 6/18/2026 | $6.99 | $7.19 | $6.82 | $6.92 | 6.75M |
| 6/17/2026 | $7.32 | $7.50 | $7.01 | $7.10 | 4.70M |
| 6/16/2026 | $7.34 | $7.70 | $7.30 | $7.37 | 3.82M |
| 6/15/2026 | $7.46 | $7.59 | $7.34 | $7.43 | 4.30M |
| 6/12/2026 | $7.44 | $7.59 | $7.08 | $7.39 | 5.59M |
| 6/11/2026 | $7.41 | $7.67 | $7.27 | $7.46 | 6.33M |
| 6/10/2026 | $7.36 | $7.87 | $7.25 | $7.58 | 4.03M |
| 6/9/2026 | $7.58 | $7.80 | $7.17 | $7.54 | 6.03M |
| 6/8/2026 | $7.80 | $7.89 | $7.63 | $7.82 | 3.93M |
| 6/5/2026 | $8.21 | $8.34 | $7.54 | $7.84 | 5.65M |
| 6/4/2026 | $8.12 | $8.45 | $7.94 | $8.07 | 4.73M |
| 6/3/2026 | $8.58 | $8.58 | $7.84 | $7.97 | 6.39M |
| 6/2/2026 | $8.55 | $8.69 | $8.19 | $8.68 | 8.24M |
| 6/1/2026 | $8.42 | $9.34 | $8.42 | $9.07 | 17.05M |