$5.87▲0.00 (0.00%)
Extended:$5.90+0.03 (+0.51%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $5.86 | $5.91 | $5.85 | $5.87 | 19,300 |
| 11/12/2026 | $6.03 | $6.03 | $5.85 | $5.87 | 43,112 |
| 11/11/2026 | $6.41 | $6.43 | $6.36 | $6.42 | 15,000 |
| 11/10/2026 | $6.56 | $6.59 | $6.45 | $6.48 | 12,900 |
| 11/9/2026 | $6.65 | $6.68 | $6.63 | $6.64 | 13,823 |
| 11/6/2026 | $6.68 | $6.89 | $6.68 | $6.89 | 39,629 |
| 11/5/2026 | $6.90 | $6.94 | $6.63 | $6.79 | 30,101 |
| 11/4/2026 | $6.69 | $6.80 | $6.68 | $6.68 | 31,900 |
| 11/3/2026 | $6.47 | $6.54 | $6.42 | $6.43 | 21,917 |
| 11/2/2026 | $6.41 | $6.62 | $6.41 | $6.48 | 55,135 |
| 10/30/2026 | $6.35 | $6.39 | $6.28 | $6.30 | 20,013 |
| 10/29/2026 | $6.40 | $6.45 | $6.36 | $6.39 | 17,700 |
| 10/28/2026 | $6.50 | $6.53 | $6.47 | $6.50 | 15,400 |
| 10/27/2026 | $6.40 | $6.48 | $6.40 | $6.47 | 16,111 |
| 10/26/2026 | $6.42 | $6.49 | $6.41 | $6.48 | 48,000 |
| 10/23/2026 | $6.40 | $6.47 | $6.40 | $6.41 | 42,236 |
| 10/22/2026 | $6.51 | $6.65 | $6.51 | $6.57 | 38,637 |
| 10/21/2026 | $6.90 | $6.90 | $6.72 | $6.79 | 63,900 |
| 10/20/2026 | $7.02 | $7.06 | $6.95 | $7.04 | 36,130 |
| 10/19/2026 | $7.05 | $7.11 | $7.03 | $7.04 | 8,739 |
| 10/16/2026 | $7.14 | $7.28 | $7.03 | $7.03 | 44,100 |
| 10/15/2026 | $7.00 | $7.14 | $7.00 | $7.12 | 32,317 |
| 10/14/2026 | $7.17 | $7.21 | $7.11 | $7.19 | 28,200 |
| 10/13/2026 | $7.03 | $7.19 | $7.03 | $7.13 | 26,500 |
| 10/12/2026 | $7.06 | $7.14 | $7.06 | $7.14 | 33,100 |
| 10/9/2026 | $7.02 | $7.19 | $7.02 | $7.14 | 25,200 |
| 10/8/2026 | $6.95 | $7.07 | $6.90 | $6.94 | 39,400 |
| 10/7/2026 | $7.09 | $7.09 | $7.01 | $7.03 | 56,400 |
| 10/6/2026 | $7.18 | $7.18 | $7.09 | $7.14 | 30,200 |
| 10/5/2026 | $7.04 | $7.24 | $7.04 | $7.21 | 21,942 |
| 10/2/2026 | $7.02 | $7.02 | $6.92 | $6.96 | 30,854 |
| 10/1/2026 | $7.07 | $7.18 | $7.02 | $7.05 | 21,815 |
| 9/30/2026 | $7.12 | $7.16 | $7.10 | $7.10 | 41,552 |
| 9/29/2026 | $7.16 | $7.16 | $7.09 | $7.11 | 27,700 |
| 9/28/2026 | $7.20 | $7.24 | $7.15 | $7.19 | 37,427 |
| 9/25/2026 | $7.27 | $7.28 | $7.21 | $7.23 | 69,100 |
| 9/24/2026 | $7.34 | $7.34 | $7.23 | $7.28 | 18,243 |
| 9/23/2026 | $7.40 | $7.40 | $7.30 | $7.32 | 34,525 |
| 9/22/2026 | $7.85 | $7.85 | $7.58 | $7.58 | 30,242 |
| 9/21/2026 | $7.56 | $7.58 | $7.44 | $7.56 | 48,728 |
| 9/18/2026 | $7.38 | $7.44 | $7.38 | $7.42 | 20,428 |
| 9/17/2026 | $7.25 | $7.27 | $7.20 | $7.27 | 34,500 |
| 9/16/2026 | $7.27 | $7.30 | $7.20 | $7.23 | 26,892 |
| 9/15/2026 | $7.38 | $7.40 | $7.34 | $7.34 | 9,849 |
| 9/14/2026 | $7.25 | $7.38 | $7.25 | $7.34 | 24,002 |
| 9/11/2026 | $7.33 | $7.47 | $7.32 | $7.35 | 25,172 |
| 9/10/2026 | $7.24 | $7.31 | $7.23 | $7.27 | 14,628 |
| 9/9/2026 | $7.52 | $7.52 | $7.38 | $7.38 | 32,919 |
| 9/8/2026 | $7.51 | $7.58 | $7.50 | $7.58 | 48,277 |
| 9/4/2026 | $7.56 | $7.59 | $7.52 | $7.56 | 25,657 |
| 9/3/2026 | $7.44 | $7.51 | $7.38 | $7.49 | 26,329 |
| 9/2/2026 | $7.60 | $7.62 | $7.55 | $7.57 | 35,923 |
| 9/1/2026 | $7.54 | $7.67 | $7.54 | $7.61 | 32,503 |
| 8/31/2026 | $7.87 | $7.87 | $7.68 | $7.70 | 43,000 |
| 8/28/2026 | $7.87 | $8.00 | $7.87 | $7.95 | 36,856 |
| 8/27/2026 | $7.98 | $7.98 | $7.75 | $7.80 | 86,276 |
| 8/26/2026 | $8.08 | $8.16 | $8.07 | $8.08 | 19,310 |
| 8/25/2026 | $8.01 | $8.08 | $7.95 | $8.08 | 104,200 |
| 8/24/2026 | $7.94 | $8.10 | $7.87 | $8.01 | 55,202 |
| 8/21/2026 | $8.44 | $8.44 | $8.03 | $8.05 | 110,336 |
| 8/20/2026 | $8.17 | $8.58 | $8.15 | $8.57 | 60,400 |
| 8/19/2026 | $8.51 | $8.64 | $8.51 | $8.59 | 38,845 |
| 8/18/2026 | $8.55 | $8.59 | $8.47 | $8.58 | 63,200 |
| 8/17/2026 | $8.36 | $8.40 | $8.30 | $8.37 | 26,708 |
Latest close Refreshed daily after the closeAbout this data
Explore More
BABO Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance