CERT(CERT)
CERT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $7.80 | $8.15 | $7.70 | $8.10 | 4.44M |
| 7/30/2026 | $7.99 | $8.05 | $7.68 | $7.78 | 5.16M |
| 7/29/2026 | $7.87 | $8.17 | $7.83 | $8.09 | 4.12M |
| 7/28/2026 | $7.80 | $8.24 | $7.75 | $7.91 | 5.06M |
| 7/27/2026 | $7.64 | $7.90 | $7.58 | $7.75 | 4.26M |
| 7/24/2026 | $7.13 | $7.60 | $7.13 | $7.51 | 5.62M |
| 7/23/2026 | $6.91 | $7.15 | $6.88 | $7.11 | 3.35M |
| 7/22/2026 | $6.96 | $6.98 | $6.69 | $6.89 | 2.07M |
| 7/21/2026 | $6.81 | $6.99 | $6.75 | $6.85 | 2.64M |
| 7/20/2026 | $6.95 | $7.03 | $6.82 | $6.94 | 1.94M |
| 7/17/2026 | $7.18 | $7.32 | $6.84 | $6.93 | 2.14M |
| 7/16/2026 | $7.12 | $7.40 | $7.02 | $7.28 | 4.64M |
| 7/15/2026 | $6.80 | $7.09 | $6.74 | $7.06 | 2.59M |
| 7/14/2026 | $6.65 | $6.72 | $6.52 | $6.67 | 2.22M |
| 7/13/2026 | $6.83 | $7.06 | $6.74 | $6.79 | 1.97M |
| 7/10/2026 | $6.87 | $6.99 | $6.61 | $6.77 | 5.39M |
| 7/9/2026 | $6.54 | $6.84 | $6.45 | $6.79 | 2.74M |
| 7/8/2026 | $7.02 | $7.13 | $6.52 | $6.54 | 4.62M |
| 7/7/2026 | $7.23 | $7.39 | $7.06 | $7.17 | 4.07M |
| 7/6/2026 | $6.92 | $7.28 | $6.79 | $7.13 | 6.48M |
| 7/2/2026 | $6.74 | $7.06 | $6.74 | $6.97 | 3.89M |
| 7/1/2026 | $6.66 | $7.04 | $6.66 | $6.73 | 4.53M |
| 6/30/2026 | $6.33 | $6.83 | $6.25 | $6.55 | 5.11M |
| 6/29/2026 | $5.87 | $6.40 | $5.81 | $6.36 | 4.88M |
| 6/26/2026 | $5.41 | $5.92 | $5.41 | $5.84 | 17.57M |
| 6/25/2026 | $5.48 | $5.64 | $5.38 | $5.49 | 2.95M |
| 6/24/2026 | $5.50 | $5.70 | $5.41 | $5.43 | 2.39M |
| 6/23/2026 | $5.38 | $5.59 | $5.35 | $5.40 | 2.64M |
| 6/22/2026 | $5.48 | $5.79 | $5.31 | $5.34 | 4.30M |
| 6/18/2026 | $5.73 | $5.94 | $5.52 | $5.54 | 7.91M |
| 6/17/2026 | $6.04 | $6.25 | $5.95 | $6.03 | 4.21M |
| 6/16/2026 | $5.24 | $6.17 | $5.24 | $6.05 | 7.11M |
| 6/15/2026 | $5.28 | $5.35 | $5.16 | $5.21 | 4.21M |
| 6/12/2026 | $5.24 | $5.35 | $5.12 | $5.20 | 3.27M |
| 6/11/2026 | $5.12 | $5.29 | $4.97 | $5.27 | 5.14M |
| 6/10/2026 | $5.13 | $5.31 | $5.07 | $5.18 | 3.20M |
| 6/9/2026 | $5.22 | $5.46 | $5.14 | $5.18 | 4.34M |
| 6/8/2026 | $5.41 | $5.41 | $5.19 | $5.22 | 6.07M |
| 6/5/2026 | $5.56 | $5.77 | $5.30 | $5.37 | 5.16M |
| 6/4/2026 | $5.69 | $5.91 | $5.56 | $5.61 | 3.76M |
| 6/3/2026 | $5.56 | $5.64 | $5.34 | $5.60 | 3.39M |
| 6/2/2026 | $6.04 | $6.10 | $5.55 | $5.62 | 2.18M |
| 6/1/2026 | $5.81 | $6.17 | $5.79 | $6.12 | 3.23M |
| 5/29/2026 | $5.72 | $6.04 | $5.61 | $5.82 | 4.01M |
| 5/28/2026 | $5.34 | $5.68 | $5.33 | $5.67 | 3.51M |
| 5/27/2026 | $5.22 | $5.43 | $5.21 | $5.35 | 4.52M |
| 5/26/2026 | $5.22 | $5.27 | $5.12 | $5.21 | 4.43M |
| 5/22/2026 | $5.14 | $5.29 | $5.06 | $5.24 | 3.82M |
| 5/21/2026 | $4.65 | $5.25 | $4.57 | $5.17 | 5.79M |
| 5/20/2026 | $4.57 | $4.69 | $4.47 | $4.67 | 3.90M |
| 5/19/2026 | $4.61 | $4.70 | $4.54 | $4.59 | 2.92M |
| 5/18/2026 | $4.48 | $4.67 | $4.46 | $4.56 | 3.06M |
| 5/15/2026 | $4.61 | $4.73 | $4.45 | $4.48 | 3.04M |
| 5/14/2026 | $4.81 | $4.92 | $4.59 | $4.61 | 5.55M |
| 5/13/2026 | $5.05 | $5.15 | $4.78 | $4.79 | 5.35M |
| 5/12/2026 | $5.24 | $5.44 | $4.97 | $5.09 | 5.38M |
| 5/11/2026 | $5.22 | $5.91 | $4.99 | $5.13 | 8.08M |
| 5/8/2026 | $6.29 | $6.46 | $6.14 | $6.31 | 4.85M |
| 5/7/2026 | $6.34 | $6.45 | $6.24 | $6.31 | 2.00M |
| 5/6/2026 | $6.14 | $6.30 | $6.03 | $6.26 | 2.15M |
| 5/5/2026 | $6.17 | $6.25 | $6.01 | $6.18 | 1.71M |
| 5/4/2026 | $6.22 | $6.32 | $6.11 | $6.19 | 1.92M |