ASM(ASM)
ASM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.60 | $6.83 | $6.53 | $6.65 | 2.56M |
| 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 |
| 4/28/2026 | $6.50 | $6.60 | $6.27 | $6.42 | 4.08M |
| 4/27/2026 | $6.81 | $6.89 | $6.66 | $6.78 | 4.28M |
| 4/24/2026 | $7.00 | $7.05 | $6.72 | $6.91 | 4.70M |
| 4/23/2026 | $7.15 | $7.35 | $6.72 | $6.99 | 4.79M |
| 4/22/2026 | $7.22 | $7.35 | $7.06 | $7.31 | 3.08M |
| 4/21/2026 | $7.56 | $7.59 | $6.99 | $6.99 | 8.03M |
| 4/20/2026 | $7.61 | $7.70 | $7.36 | $7.60 | 6.93M |
| 4/17/2026 | $7.44 | $8.06 | $7.43 | $7.75 | 6.43M |
| 4/16/2026 | $7.22 | $7.32 | $7.09 | $7.20 | 3.51M |
| 4/15/2026 | $7.22 | $7.52 | $7.03 | $7.16 | 3.24M |
| 4/14/2026 | $7.08 | $7.40 | $7.05 | $7.23 | 4.30M |
| 4/13/2026 | $6.83 | $7.01 | $6.74 | $6.91 | 4.30M |
| 4/10/2026 | $7.07 | $7.18 | $6.91 | $7.04 | 3.51M |
| 4/9/2026 | $7.00 | $7.20 | $6.76 | $7.01 | 3.98M |
| 4/8/2026 | $7.30 | $7.31 | $6.87 | $7.00 | 5.03M |
| 4/7/2026 | $6.72 | $6.77 | $6.42 | $6.73 | 3.73M |
| 4/6/2026 | $6.55 | $6.87 | $6.49 | $6.77 | 4.18M |
| 4/2/2026 | $6.09 | $6.60 | $6.07 | $6.53 | 4.26M |
| 4/1/2026 | $6.60 | $6.80 | $6.39 | $6.59 | 4.23M |
| 3/31/2026 | $6.10 | $6.37 | $6.06 | $6.32 | 4.15M |
| 3/30/2026 | $6.10 | $6.16 | $5.71 | $5.81 | 4.40M |
| 3/27/2026 | $5.72 | $6.13 | $5.67 | $5.94 | 4.53M |
| 3/26/2026 | $5.77 | $6.02 | $5.67 | $5.69 | 5.51M |
| 3/25/2026 | $6.40 | $6.43 | $6.01 | $6.07 | 5.77M |
| 3/24/2026 | $5.60 | $6.02 | $5.54 | $5.97 | 5.52M |
| 3/23/2026 | $5.35 | $5.83 | $5.20 | $5.76 | 7.77M |
| 3/20/2026 | $5.57 | $5.69 | $5.21 | $5.35 | 7.41M |
| 3/19/2026 | $5.32 | $5.77 | $5.16 | $5.66 | 20.01M |
| 3/18/2026 | $6.51 | $6.63 | $6.27 | $6.29 | 5.80M |
| 3/17/2026 | $7.03 | $7.21 | $6.89 | $6.93 | 3.02M |
| 3/16/2026 | $6.86 | $7.20 | $6.77 | $7.04 | 4.63M |
| 3/13/2026 | $7.33 | $7.34 | $6.81 | $6.84 | 6.49M |
| 3/12/2026 | $7.75 | $7.80 | $7.45 | $7.48 | 3.53M |
| 3/11/2026 | $8.01 | $8.05 | $7.37 | $7.68 | 6.02M |
| 3/10/2026 | $8.10 | $8.53 | $8.01 | $8.21 | 7.31M |
| 3/9/2026 | $7.34 | $7.87 | $7.19 | $7.78 | 4.40M |
| 3/6/2026 | $7.83 | $7.99 | $7.52 | $7.83 | 3.27M |
| 3/5/2026 | $8.49 | $8.58 | $7.79 | $7.99 | 3.85M |
| 3/4/2026 | $8.63 | $8.74 | $8.29 | $8.68 | 2.86M |
| 3/3/2026 | $8.78 | $8.80 | $7.95 | $8.39 | 5.25M |
| 3/2/2026 | $9.63 | $9.70 | $8.95 | $9.41 | 5.19M |
| 2/27/2026 | $9.24 | $9.64 | $9.11 | $9.62 | 4.27M |
| 2/26/2026 | $8.69 | $9.28 | $8.54 | $9.24 | 5.39M |
| 2/25/2026 | $9.10 | $9.14 | $8.83 | $8.89 | 5.75M |
| 2/24/2026 | $8.50 | $9.03 | $8.32 | $8.96 | 3.78M |
| 2/23/2026 | $9.20 | $9.57 | $8.62 | $8.81 | 7.22M |