CFISH.ST(CFISH.ST)
CFISH.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $2.30 | $2.48 | $2.16 | $2.21 | 42,300 |
| 8/6/2026 | $2.10 | $2.30 | $2.08 | $2.30 | 77,724 |
| 8/5/2026 | $2.20 | $2.27 | $2.11 | $2.13 | 17,480 |
| 8/4/2026 | $2.22 | $2.22 | $2.12 | $2.20 | 18,086 |
| 8/3/2026 | $2.12 | $2.25 | $2.02 | $2.14 | 32,049 |
| 7/31/2026 | $2.24 | $2.24 | $2.10 | $2.15 | 81,590 |
| 7/30/2026 | $2.23 | $2.34 | $2.21 | $2.24 | 93,321 |
| 7/29/2026 | $2.22 | $2.26 | $2.21 | $2.26 | 25,767 |
| 7/28/2026 | $2.34 | $2.34 | $2.22 | $2.28 | 22,216 |
| 7/27/2026 | $2.34 | $2.34 | $2.15 | $2.34 | 66,126 |
| 7/24/2026 | $2.34 | $2.34 | $2.26 | $2.34 | 18,807 |
| 7/23/2026 | $2.34 | $2.34 | $2.24 | $2.34 | 10,073 |
| 7/22/2026 | $2.44 | $2.55 | $2.19 | $2.34 | 296,409 |
| 7/21/2026 | $2.35 | $2.44 | $2.34 | $2.40 | 72,874 |
| 7/20/2026 | $2.38 | $2.38 | $2.19 | $2.38 | 33,154 |
| 7/17/2026 | $2.45 | $2.45 | $2.38 | $2.43 | 8,841 |
| 7/16/2026 | $2.55 | $2.55 | $2.40 | $2.45 | 36,341 |
| 7/15/2026 | $2.55 | $2.55 | $2.40 | $2.49 | 2,748 |
| 7/14/2026 | $2.48 | $2.55 | $2.40 | $2.49 | 69,343 |
| 7/13/2026 | $2.49 | $2.49 | $2.37 | $2.48 | 42,159 |
| 7/10/2026 | $2.34 | $2.63 | $2.23 | $2.49 | 138,227 |
| 7/9/2026 | $2.22 | $2.28 | $2.10 | $2.25 | 127,501 |
| 7/8/2026 | $2.22 | $2.25 | $2.18 | $2.23 | 33,187 |
| 7/7/2026 | $2.29 | $2.65 | $2.22 | $2.22 | 352,567 |
| 7/6/2026 | $2.49 | $2.49 | $2.20 | $2.33 | 104,659 |
| 7/3/2026 | $2.31 | $2.49 | $2.31 | $2.45 | 40,355 |
| 7/2/2026 | $2.38 | $2.46 | $2.35 | $2.35 | 90,884 |
| 7/1/2026 | $2.36 | $2.53 | $2.27 | $2.38 | 105,209 |
| 6/30/2026 | $2.49 | $2.51 | $2.42 | $2.49 | 18,600 |
| 6/29/2026 | $2.57 | $2.57 | $2.48 | $2.51 | 21,398 |
| 6/26/2026 | $2.57 | $2.59 | $2.50 | $2.58 | 74,622 |
| 6/25/2026 | $2.69 | $2.69 | $2.54 | $2.57 | 31,977 |
| 6/24/2026 | $2.52 | $2.69 | $2.52 | $2.65 | 165,224 |
| 6/23/2026 | $2.44 | $2.66 | $2.44 | $2.59 | 23,042 |
| 6/22/2026 | $2.47 | $2.69 | $2.30 | $2.61 | 53,000 |
| 6/18/2026 | $2.52 | $2.56 | $2.47 | $2.56 | 56,473 |
| 6/17/2026 | $2.70 | $2.70 | $2.53 | $2.62 | 81,072 |
| 6/16/2026 | $2.50 | $2.70 | $2.40 | $2.70 | 260,712 |
| 6/15/2026 | $2.47 | $2.73 | $2.40 | $2.42 | 123,095 |
| 6/12/2026 | $2.49 | $2.75 | $2.48 | $2.50 | 235,753 |
| 6/11/2026 | $2.50 | $2.79 | $2.46 | $2.79 | 42,576 |
| 6/10/2026 | $2.50 | $2.64 | $2.46 | $2.55 | 68,429 |
| 6/9/2026 | $2.57 | $2.57 | $2.50 | $2.57 | 111,825 |
| 6/8/2026 | $2.64 | $2.65 | $2.50 | $2.65 | 195,490 |
| 6/5/2026 | $2.69 | $2.70 | $2.60 | $2.65 | 101,625 |
| 6/4/2026 | $2.70 | $2.70 | $2.61 | $2.70 | 125,406 |
| 6/3/2026 | $2.72 | $2.76 | $2.65 | $2.72 | 103,944 |
| 6/2/2026 | $2.70 | $2.89 | $2.70 | $2.84 | 216,465 |
| 6/1/2026 | $2.81 | $2.91 | $2.71 | $2.74 | 45,282 |
| 5/29/2026 | $3.08 | $3.08 | $2.70 | $2.80 | 146,294 |
| 5/28/2026 | $2.86 | $2.91 | $2.77 | $2.91 | 57,769 |
| 5/27/2026 | $2.73 | $2.98 | $2.70 | $2.91 | 279,101 |
| 5/26/2026 | $3.05 | $3.05 | $2.56 | $2.79 | 380,358 |
| 5/25/2026 | $2.85 | $3.07 | $2.80 | $3.05 | 200,708 |
| 5/22/2026 | $2.90 | $2.97 | $2.83 | $2.83 | 91,932 |
| 5/21/2026 | $2.92 | $3.08 | $2.80 | $3.00 | 81,421 |
| 5/20/2026 | $2.93 | $3.20 | $2.75 | $2.92 | 173,680 |
| 5/19/2026 | $3.05 | $3.12 | $2.88 | $3.05 | 170,729 |
| 5/18/2026 | $3.23 | $3.23 | $2.92 | $3.03 | 258,364 |
| 5/15/2026 | $3.25 | $3.29 | $3.13 | $3.23 | 46,708 |
| 5/13/2026 | $3.26 | $3.38 | $3.15 | $3.24 | 57,573 |
| 5/12/2026 | $3.11 | $3.54 | $3.00 | $3.39 | 187,117 |
| 5/11/2026 | $3.01 | $3.16 | $2.89 | $3.11 | 83,281 |