ASM(ASM)
ASM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $5.76 | $5.79 | $5.47 | $5.69 | 2.27M |
| 7/24/2026 | $5.74 | $5.82 | $5.53 | $5.63 | 2.06M |
| 7/23/2026 | $5.93 | $6.01 | $5.61 | $5.69 | 3.96M |
| 7/22/2026 | $6.17 | $6.52 | $6.14 | $6.26 | 5.89M |
| 7/21/2026 | $5.66 | $6.08 | $5.66 | $6.05 | 4.23M |
| 7/20/2026 | $5.48 | $5.60 | $5.44 | $5.57 | 2.47M |
| 7/17/2026 | $5.40 | $5.57 | $5.25 | $5.50 | 3.12M |
| 7/16/2026 | $5.74 | $5.85 | $5.45 | $5.51 | 3.29M |
| 7/15/2026 | $5.93 | $6.08 | $5.69 | $5.93 | 2.09M |
| 7/14/2026 | $5.97 | $6.09 | $5.90 | $5.98 | 2.16M |
| 7/13/2026 | $5.86 | $5.90 | $5.65 | $5.74 | 3.16M |
| 7/10/2026 | $6.07 | $6.16 | $5.99 | $6.05 | 1.69M |
| 7/9/2026 | $5.90 | $6.19 | $5.83 | $6.15 | 2.62M |
| 7/8/2026 | $5.86 | $6.01 | $5.52 | $5.73 | 3.68M |
| 7/7/2026 | $6.53 | $6.53 | $5.98 | $6.07 | 3.00M |
| 7/6/2026 | $6.67 | $6.78 | $6.52 | $6.58 | 2.62M |
| 7/2/2026 | $6.59 | $6.89 | $6.42 | $6.57 | 3.63M |
| 7/1/2026 | $6.31 | $6.75 | $6.25 | $6.36 | 2.43M |
| 6/30/2026 | $6.29 | $6.47 | $6.19 | $6.34 | 2.84M |
| 6/29/2026 | $6.11 | $6.27 | $6.01 | $6.27 | 3.58M |
| 6/26/2026 | $5.92 | $6.33 | $5.88 | $6.15 | 3.80M |
| 6/25/2026 | $5.82 | $5.99 | $5.62 | $5.86 | 4.66M |
| 6/24/2026 | $5.57 | $5.78 | $5.52 | $5.64 | 3.99M |
| 6/23/2026 | $6.04 | $6.16 | $5.88 | $5.88 | 4.28M |
| 6/22/2026 | $6.45 | $6.52 | $6.32 | $6.42 | 2.91M |
| 6/18/2026 | $6.70 | $7.00 | $6.48 | $6.54 | 3.73M |
| 6/17/2026 | $6.90 | $7.41 | $6.79 | $6.83 | 7.31M |
| 6/16/2026 | $6.83 | $7.07 | $6.67 | $6.95 | 4.77M |
| 6/15/2026 | $6.96 | $7.21 | $6.77 | $6.83 | 5.22M |
| 6/12/2026 | $6.06 | $6.46 | $6.03 | $6.39 | 6.68M |
| 6/11/2026 | $5.47 | $6.01 | $5.45 | $5.98 | 5.70M |
| 6/10/2026 | $5.57 | $5.73 | $5.46 | $5.48 | 4.12M |
| 6/9/2026 | $6.04 | $6.07 | $5.46 | $5.77 | 5.67M |
| 6/8/2026 | $5.95 | $6.06 | $5.86 | $5.98 | 2.73M |
| 6/5/2026 | $6.50 | $6.52 | $5.82 | $5.84 | 6.14M |
| 6/4/2026 | $7.00 | $7.06 | $6.74 | $6.80 | 3.53M |
| 6/3/2026 | $7.28 | $7.28 | $6.77 | $6.82 | 2.84M |
| 6/2/2026 | $7.40 | $7.53 | $7.16 | $7.42 | 3.35M |
| 6/1/2026 | $7.07 | $7.47 | $6.91 | $7.29 | 3.10M |
| 5/29/2026 | $7.28 | $7.44 | $7.05 | $7.32 | 2.80M |
| 5/28/2026 | $6.59 | $7.21 | $6.50 | $7.16 | 4.19M |
| 5/27/2026 | $6.71 | $6.83 | $6.67 | $6.68 | 2.32M |
| 5/26/2026 | $6.68 | $6.91 | $6.58 | $6.90 | 3.14M |
| 5/22/2026 | $6.67 | $6.67 | $6.38 | $6.53 | 3.02M |
| 5/21/2026 | $6.60 | $6.83 | $6.53 | $6.65 | 2.83M |
| 5/20/2026 | $6.61 | $6.84 | $6.48 | $6.78 | 4.30M |
| 5/19/2026 | $6.77 | $6.81 | $6.43 | $6.48 | 4.76M |
| 5/18/2026 | $7.15 | $7.32 | $6.85 | $6.94 | 3.99M |
| 5/15/2026 | $7.28 | $7.31 | $6.92 | $7.14 | 7.79M |
| 5/14/2026 | $7.83 | $8.18 | $7.52 | $7.66 | 7.77M |
| 5/13/2026 | $7.85 | $8.19 | $7.57 | $7.83 | 7.18M |
| 5/12/2026 | $7.41 | $8.02 | $7.29 | $7.97 | 8.23M |
| 5/11/2026 | $7.19 | $7.70 | $7.11 | $7.52 | 6.71M |
| 5/8/2026 | $7.08 | $7.23 | $6.73 | $6.90 | 4.20M |
| 5/7/2026 | $7.10 | $7.51 | $6.85 | $6.86 | 5.94M |
| 5/6/2026 | $6.63 | $6.83 | $6.59 | $6.81 | 3.26M |
| 5/5/2026 | $6.45 | $6.56 | $6.20 | $6.22 | 2.11M |
| 5/4/2026 | $6.44 | $6.55 | $6.29 | $6.34 | 2.94M |
| 5/1/2026 | $6.41 | $6.67 | $6.35 | $6.58 | 2.82M |
| 4/30/2026 | $6.50 | $6.67 | $6.37 | $6.44 | 3.01M |
| 4/29/2026 | $6.25 | $6.31 | $6.11 | $6.23 | 4.45M |