BULLBULL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.90 | $6.99 | $6.69 | $6.80 | 12.28M |
| 1/30/2026 | $7.21 | $7.28 | $6.96 | $7.03 | 11.91M |
| 1/29/2026 | $7.58 | $7.68 | $7.26 | $7.34 | 12.95M |
| 1/28/2026 | $7.69 | $7.76 | $7.56 | $7.63 | 8.16M |
| 1/27/2026 | $7.70 | $7.73 | $7.53 | $7.64 | 8.81M |
| 1/26/2026 | $7.81 | $7.84 | $7.67 | $7.70 | 6.71M |
| 1/23/2026 | $7.85 | $8.00 | $7.75 | $7.84 | 7.56M |
| 1/22/2026 | $7.86 | $8.08 | $7.81 | $7.83 | 7.20M |
| 1/21/2026 | $7.83 | $7.97 | $7.64 | $7.77 | 9.73M |
| 1/20/2026 | $7.89 | $8.01 | $7.80 | $7.83 | 10.83M |
| 1/16/2026 | $8.21 | $8.28 | $8.01 | $8.16 | 8.70M |
| 1/15/2026 | $8.41 | $8.61 | $8.13 | $8.18 | 13.49M |
| 1/14/2026 | $8.17 | $8.41 | $8.10 | $8.39 | 12.20M |
| 1/13/2026 | $8.31 | $8.38 | $8.05 | $8.19 | 11.93M |
| 1/12/2026 | $8.43 | $8.57 | $8.23 | $8.28 | 16.30M |
| 1/9/2026 | $8.46 | $8.64 | $8.29 | $8.46 | 11.98M |
| 1/8/2026 | $8.36 | $8.50 | $8.23 | $8.43 | 8.83M |
| 1/7/2026 | $8.57 | $8.59 | $8.40 | $8.42 | 8.00M |
| 1/6/2026 | $8.67 | $8.74 | $8.42 | $8.65 | 10.97M |
| 1/5/2026 | $8.29 | $8.68 | $8.28 | $8.56 | 14.47M |
| 1/2/2026 | $7.88 | $8.27 | $7.87 | $8.19 | 12.25M |
| 12/31/2025 | $7.89 | $7.93 | $7.66 | $7.77 | 21.28M |
| 12/30/2025 | $8.04 | $8.12 | $7.92 | $7.93 | 12.39M |
| 12/29/2025 | $8.04 | $8.19 | $7.92 | $8.06 | 14.61M |
| 12/26/2025 | $8.37 | $8.37 | $8.12 | $8.18 | 10.18M |
| 12/24/2025 | $8.36 | $8.45 | $8.27 | $8.39 | 5.28M |
| 12/23/2025 | $8.63 | $8.65 | $8.34 | $8.37 | 13.01M |
| 12/22/2025 | $8.70 | $8.92 | $8.68 | $8.74 | 12.00M |
| 12/19/2025 | $8.39 | $8.64 | $8.33 | $8.57 | 49.56M |
| 12/18/2025 | $8.47 | $8.68 | $8.26 | $8.29 | 12.63M |
| 12/17/2025 | $8.56 | $8.80 | $8.33 | $8.37 | 13.45M |
| 12/16/2025 | $8.60 | $8.79 | $8.46 | $8.56 | 9.78M |
| 12/15/2025 | $9.18 | $9.25 | $8.57 | $8.62 | 14.47M |
| 12/12/2025 | $9.73 | $9.99 | $9.14 | $9.16 | 12.00M |
| 12/11/2025 | $9.85 | $9.94 | $9.69 | $9.73 | 12.03M |
| 12/10/2025 | $10.15 | $10.32 | $9.94 | $10.03 | 12.69M |
| 12/9/2025 | $9.62 | $10.37 | $9.50 | $10.25 | 21.42M |
| 12/8/2025 | $9.55 | $9.84 | $9.45 | $9.71 | 11.93M |
| 12/5/2025 | $9.58 | $9.62 | $9.36 | $9.47 | 12.48M |
| 12/4/2025 | $9.24 | $9.68 | $9.22 | $9.62 | 17.52M |
| 12/3/2025 | $8.98 | $9.27 | $8.85 | $9.26 | 13.14M |
| 12/2/2025 | $9.21 | $9.42 | $8.97 | $9.00 | 14.49M |
| 12/1/2025 | $8.97 | $9.29 | $8.82 | $9.20 | 13.70M |
| 11/28/2025 | $9.32 | $9.50 | $9.21 | $9.33 | 10.10M |
| 11/26/2025 | $9.35 | $9.40 | $9.07 | $9.26 | 29.88M |
| 11/25/2025 | $8.62 | $8.73 | $8.38 | $8.70 | 15.38M |
| 11/24/2025 | $8.29 | $8.74 | $8.12 | $8.67 | 23.66M |
| 11/21/2025 | $8.26 | $8.49 | $7.57 | $8.29 | 35.18M |
| 11/20/2025 | $8.55 | $8.66 | $8.18 | $8.25 | 34.91M |
| 11/19/2025 | $8.45 | $8.48 | $8.02 | $8.22 | 21.00M |
| 11/18/2025 | $8.06 | $8.51 | $8.00 | $8.39 | 18.84M |
| 11/17/2025 | $8.51 | $8.55 | $7.99 | $8.15 | 20.31M |
| 11/14/2025 | $8.77 | $9.03 | $8.60 | $8.63 | 20.78M |
| 11/13/2025 | $9.67 | $9.70 | $9.00 | $9.01 | 19.58M |
| 11/12/2025 | $9.54 | $9.85 | $9.52 | $9.77 | 9.56M |
| 11/11/2025 | $9.64 | $9.69 | $9.46 | $9.52 | 9.63M |
| 11/10/2025 | $9.90 | $9.95 | $9.57 | $9.71 | 11.43M |
| 11/7/2025 | $9.39 | $9.65 | $9.18 | $9.64 | 17.48M |
| 11/6/2025 | $10.10 | $10.10 | $9.56 | $9.63 | 16.60M |
| 11/5/2025 | $9.71 | $9.97 | $9.62 | $9.94 | 15.68M |