BOAT.ST(BOAT.ST)
BOAT.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $11.85 | $11.90 | $11.20 | $11.30 | 10,876 |
| 8/10/2026 | $11.60 | $12.05 | $11.40 | $11.70 | 10,544 |
| 8/7/2026 | $11.30 | $11.60 | $11.30 | $11.30 | 4,330 |
| 8/6/2026 | $11.45 | $11.45 | $11.20 | $11.30 | 4,849 |
| 8/5/2026 | $11.40 | $11.45 | $11.40 | $11.45 | 63 |
| 8/4/2026 | $11.35 | $11.65 | $11.35 | $11.50 | 850 |
| 8/3/2026 | $11.35 | $11.70 | $11.20 | $11.40 | 9,813 |
| 7/31/2026 | $12.00 | $12.00 | $11.35 | $11.35 | 1,045 |
| 7/30/2026 | $11.45 | $11.50 | $11.20 | $11.50 | 1,638 |
| 7/29/2026 | $11.30 | $11.45 | $11.30 | $11.45 | 824 |
| 7/28/2026 | $11.40 | $12.10 | $11.25 | $11.50 | 12,346 |
| 7/27/2026 | $11.20 | $11.45 | $11.20 | $11.40 | 1,636 |
| 7/24/2026 | $11.20 | $11.50 | $11.00 | $11.50 | 5,745 |
| 7/23/2026 | $11.20 | $11.50 | $11.00 | $11.00 | 3,755 |
| 7/22/2026 | $11.20 | $11.50 | $11.20 | $11.20 | 4,873 |
| 7/21/2026 | $11.35 | $11.40 | $11.15 | $11.20 | 15,782 |
| 7/20/2026 | $11.50 | $11.90 | $11.10 | $11.50 | 7,028 |
| 7/17/2026 | $11.50 | $12.00 | $11.50 | $12.00 | 965 |
| 7/16/2026 | $12.20 | $12.20 | $11.40 | $11.95 | 5,526 |
| 7/15/2026 | $11.35 | $12.15 | $11.00 | $11.95 | 28,482 |
| 7/14/2026 | $11.45 | $12.15 | $10.70 | $12.15 | 15,117 |
| 7/13/2026 | $12.30 | $12.40 | $11.50 | $11.50 | 12,491 |
| 7/10/2026 | $11.50 | $11.50 | $11.45 | $11.45 | 13,896 |
| 7/9/2026 | $11.50 | $12.05 | $11.50 | $11.50 | 2,827 |
| 7/8/2026 | $11.70 | $12.10 | $11.50 | $11.60 | 8,331 |
| 7/7/2026 | $12.75 | $12.75 | $11.70 | $11.70 | 6,710 |
| 7/6/2026 | $12.10 | $12.55 | $11.60 | $11.90 | 45,891 |
| 7/3/2026 | $12.40 | $12.40 | $12.10 | $12.20 | 2,278 |
| 7/2/2026 | $12.05 | $12.75 | $11.80 | $12.40 | 31,489 |
| 7/1/2026 | $12.05 | $12.65 | $12.00 | $12.25 | 3,190 |
| 6/30/2026 | $12.20 | $12.65 | $12.10 | $12.20 | 17,961 |
| 6/29/2026 | $12.40 | $12.60 | $11.90 | $12.25 | 3,599 |
| 6/26/2026 | $11.80 | $12.55 | $11.80 | $12.20 | 10,366 |
| 6/25/2026 | $12.15 | $12.65 | $11.80 | $11.85 | 12,692 |
| 6/24/2026 | $12.50 | $12.80 | $12.15 | $12.15 | 34,085 |
| 6/23/2026 | $12.65 | $12.95 | $12.50 | $12.50 | 13,115 |
| 6/22/2026 | $12.50 | $13.40 | $12.50 | $12.65 | 13,822 |
| 6/18/2026 | $12.80 | $13.00 | $12.65 | $13.00 | 3,672 |
| 6/17/2026 | $13.15 | $13.15 | $12.80 | $12.80 | 1,581 |
| 6/16/2026 | $13.05 | $13.10 | $12.60 | $13.00 | 1,203 |
| 6/15/2026 | $12.95 | $13.00 | $12.50 | $13.00 | 50,469 |
| 6/12/2026 | $12.90 | $12.95 | $12.50 | $12.95 | 3,983 |
| 6/11/2026 | $12.70 | $12.90 | $12.55 | $12.80 | 7,970 |
| 6/10/2026 | $12.65 | $13.05 | $12.55 | $12.70 | 8,270 |
| 6/9/2026 | $12.60 | $12.85 | $12.50 | $12.50 | 11,606 |
| 6/8/2026 | $13.85 | $14.00 | $12.50 | $12.80 | 6,294 |
| 6/5/2026 | $11.85 | $15.00 | $11.85 | $13.85 | 95,165 |
| 6/4/2026 | $12.15 | $12.25 | $11.80 | $12.00 | 8,405 |
| 6/3/2026 | $12.00 | $12.70 | $11.80 | $11.80 | 12,687 |
| 6/2/2026 | $12.35 | $12.35 | $11.80 | $12.15 | 16,243 |
| 6/1/2026 | $11.90 | $12.65 | $11.90 | $12.05 | 1,642 |
| 5/29/2026 | $12.55 | $12.55 | $12.30 | $12.35 | 5,665 |
| 5/28/2026 | $12.25 | $12.25 | $12.00 | $12.20 | 11,981 |
| 5/27/2026 | $11.50 | $12.40 | $11.50 | $12.20 | 30,274 |
| 5/26/2026 | $11.65 | $12.00 | $11.50 | $11.55 | 45,140 |
| 5/25/2026 | $11.80 | $12.10 | $11.50 | $11.60 | 24,955 |
| 5/22/2026 | $12.05 | $12.05 | $11.75 | $11.80 | 22,861 |
| 5/21/2026 | $12.05 | $12.10 | $11.80 | $11.95 | 16,409 |
| 5/20/2026 | $12.35 | $12.60 | $11.95 | $12.10 | 18,549 |
| 5/19/2026 | $11.80 | $12.35 | $11.80 | $12.20 | 17,868 |
| 5/18/2026 | $12.45 | $12.60 | $11.75 | $11.90 | 40,197 |
| 5/15/2026 | $12.45 | $12.90 | $12.45 | $12.60 | 2,461 |