AUDC(AUDC)
AUDC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.40 | $8.60 | $8.34 | $8.52 | 20,319 |
| 5/20/2026 | $8.08 | $8.57 | $8.07 | $8.49 | 99,500 |
| 5/19/2026 | $8.11 | $8.24 | $8.04 | $8.08 | 70,000 |
| 5/18/2026 | $8.20 | $8.26 | $8.04 | $8.20 | 96,839 |
| 5/15/2026 | $8.39 | $8.43 | $8.12 | $8.15 | 75,600 |
| 5/14/2026 | $8.47 | $8.56 | $8.39 | $8.43 | 29,409 |
| 5/13/2026 | $8.43 | $8.53 | $8.31 | $8.45 | 83,900 |
| 5/12/2026 | $8.44 | $8.53 | $8.35 | $8.48 | 70,600 |
| 5/11/2026 | $8.36 | $8.64 | $8.36 | $8.63 | 88,928 |
| 5/8/2026 | $8.40 | $8.46 | $8.23 | $8.42 | 66,500 |
| 5/7/2026 | $8.54 | $8.59 | $8.13 | $8.35 | 232,238 |
| 5/6/2026 | $8.52 | $8.64 | $8.33 | $8.54 | 115,931 |
| 5/5/2026 | $8.86 | $8.86 | $8.15 | $8.51 | 486,400 |
| 5/4/2026 | $10.11 | $10.37 | $10.01 | $10.14 | 176,140 |
| 5/1/2026 | $9.43 | $10.39 | $9.40 | $10.17 | 376,047 |
| 4/30/2026 | $8.86 | $9.35 | $8.86 | $9.26 | 230,200 |
| 4/29/2026 | $8.66 | $8.83 | $8.56 | $8.80 | 38,808 |
| 4/28/2026 | $8.79 | $8.79 | $8.67 | $8.75 | 40,322 |
| 4/27/2026 | $8.93 | $8.96 | $8.78 | $8.87 | 63,302 |
| 4/24/2026 | $9.14 | $9.14 | $8.91 | $9.03 | 26,135 |
| 4/23/2026 | $9.40 | $9.41 | $9.06 | $9.07 | 55,409 |
| 4/22/2026 | $9.50 | $9.60 | $9.39 | $9.43 | 65,200 |
| 4/21/2026 | $9.39 | $9.55 | $9.32 | $9.50 | 76,321 |
| 4/20/2026 | $9.13 | $9.39 | $9.06 | $9.31 | 201,900 |
| 4/17/2026 | $8.91 | $9.12 | $8.88 | $9.10 | 63,930 |
| 4/16/2026 | $8.90 | $8.97 | $8.85 | $8.91 | 55,900 |
| 4/15/2026 | $8.71 | $8.95 | $8.71 | $8.86 | 72,400 |
| 4/14/2026 | $8.85 | $8.87 | $8.64 | $8.73 | 49,231 |
| 4/13/2026 | $8.74 | $8.93 | $8.69 | $8.88 | 62,664 |
| 4/10/2026 | $9.06 | $9.10 | $8.76 | $8.79 | 79,000 |
| 4/9/2026 | $9.03 | $9.12 | $8.95 | $9.06 | 68,231 |
| 4/8/2026 | $9.25 | $9.30 | $9.04 | $9.07 | 109,500 |
| 4/7/2026 | $8.84 | $9.08 | $8.84 | $9.07 | 58,436 |
| 4/6/2026 | $8.75 | $8.90 | $8.74 | $8.86 | 68,122 |
| 4/2/2026 | $8.51 | $8.78 | $8.35 | $8.71 | 48,600 |
| 4/1/2026 | $8.50 | $8.72 | $8.48 | $8.62 | 53,400 |
| 3/31/2026 | $8.29 | $8.48 | $8.27 | $8.41 | 105,800 |
| 3/30/2026 | $8.32 | $8.45 | $8.26 | $8.29 | 93,325 |
| 3/27/2026 | $8.47 | $8.53 | $8.29 | $8.33 | 39,000 |
| 3/26/2026 | $8.56 | $8.77 | $8.53 | $8.54 | 82,013 |
| 3/25/2026 | $8.59 | $8.73 | $8.55 | $8.67 | 67,334 |
| 3/24/2026 | $8.42 | $8.60 | $8.38 | $8.51 | 91,000 |
| 3/23/2026 | $8.35 | $8.58 | $8.34 | $8.52 | 93,546 |
| 3/20/2026 | $8.46 | $8.46 | $8.24 | $8.33 | 116,000 |
| 3/19/2026 | $8.26 | $8.53 | $8.26 | $8.47 | 111,000 |
| 3/18/2026 | $8.51 | $8.61 | $8.33 | $8.33 | 90,300 |
| 3/17/2026 | $8.41 | $8.63 | $8.41 | $8.51 | 110,941 |
| 3/16/2026 | $8.22 | $8.49 | $8.22 | $8.37 | 127,904 |
| 3/13/2026 | $8.16 | $8.32 | $8.11 | $8.21 | 119,011 |
| 3/12/2026 | $8.09 | $8.23 | $8.05 | $8.18 | 107,500 |
| 3/11/2026 | $7.96 | $8.19 | $7.96 | $8.16 | 91,800 |
| 3/10/2026 | $7.93 | $8.04 | $7.90 | $7.98 | 92,695 |
| 3/9/2026 | $7.88 | $8.13 | $7.81 | $7.92 | 166,346 |
| 3/6/2026 | $7.91 | $8.06 | $7.82 | $8.06 | 81,200 |
| 3/5/2026 | $7.89 | $8.16 | $7.89 | $7.99 | 144,600 |
| 3/4/2026 | $7.73 | $7.98 | $7.70 | $7.96 | 119,623 |
| 3/3/2026 | $7.40 | $7.70 | $7.40 | $7.63 | 192,323 |
| 3/2/2026 | $7.15 | $7.60 | $7.15 | $7.55 | 249,500 |
| 2/27/2026 | $7.10 | $7.19 | $7.00 | $7.14 | 131,800 |
| 2/26/2026 | $7.23 | $7.30 | $7.09 | $7.18 | 163,849 |
| 2/25/2026 | $7.26 | $7.38 | $7.22 | $7.24 | 167,486 |
| 2/24/2026 | $7.04 | $7.52 | $7.04 | $7.32 | 189,038 |
| 2/23/2026 | $7.12 | $7.26 | $7.05 | $7.11 | 183,239 |
| 2/20/2026 | $7.09 | $7.48 | $7.09 | $7.24 | 148,600 |