$0.38▼-0.03 (-7.38%)
Extended:$0.41+0.03 (+6.80%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $0.40 | $0.41 | $0.37 | $0.38 | 85,412 |
| 11/12/2026 | $0.42 | $0.42 | $0.38 | $0.41 | 154,092 |
| 11/11/2026 | $0.38 | $0.42 | $0.38 | $0.40 | 179,800 |
| 11/10/2026 | $0.41 | $0.42 | $0.38 | $0.40 | 62,013 |
| 11/9/2026 | $0.41 | $0.42 | $0.39 | $0.39 | 144,424 |
| 11/6/2026 | $0.44 | $0.44 | $0.38 | $0.41 | 38,966 |
| 11/5/2026 | $0.43 | $0.44 | $0.38 | $0.41 | 97,431 |
| 11/4/2026 | $0.46 | $0.46 | $0.42 | $0.45 | 114,700 |
| 11/3/2026 | $0.43 | $0.46 | $0.40 | $0.45 | 171,239 |
| 11/2/2026 | $0.46 | $0.50 | $0.42 | $0.43 | 260,500 |
| 10/30/2026 | $0.44 | $0.46 | $0.41 | $0.43 | 81,970 |
| 10/29/2026 | $0.44 | $0.50 | $0.43 | $0.44 | 186,441 |
| 10/28/2026 | $0.41 | $0.43 | $0.38 | $0.42 | 132,804 |
| 10/27/2026 | $0.40 | $0.42 | $0.38 | $0.41 | 63,738 |
| 10/26/2026 | $0.38 | $0.40 | $0.37 | $0.38 | 45,600 |
| 10/23/2026 | $0.40 | $0.41 | $0.39 | $0.40 | 26,726 |
| 10/22/2026 | $0.41 | $0.42 | $0.37 | $0.40 | 177,346 |
| 10/21/2026 | $0.41 | $0.41 | $0.40 | $0.40 | 115,530 |
| 10/20/2026 | $0.42 | $0.43 | $0.40 | $0.43 | 78,311 |
| 10/19/2026 | $0.42 | $0.45 | $0.40 | $0.42 | 240,949 |
| 10/16/2026 | $0.43 | $0.44 | $0.40 | $0.41 | 105,059 |
| 10/15/2026 | $0.45 | $0.46 | $0.43 | $0.44 | 113,300 |
| 10/14/2026 | $0.47 | $0.47 | $0.45 | $0.46 | 112,138 |
| 10/13/2026 | $0.48 | $0.48 | $0.45 | $0.46 | 155,663 |
| 10/12/2026 | $0.50 | $0.53 | $0.47 | $0.48 | 135,233 |
| 10/9/2026 | $0.50 | $0.52 | $0.50 | $0.51 | 115,502 |
| 10/8/2026 | $0.53 | $0.54 | $0.47 | $0.48 | 198,943 |
| 10/7/2026 | $0.53 | $0.55 | $0.49 | $0.51 | 222,180 |
| 10/6/2026 | $0.54 | $0.54 | $0.51 | $0.52 | 210,926 |
| 10/5/2026 | $0.59 | $0.60 | $0.54 | $0.55 | 182,261 |
| 10/2/2026 | $0.59 | $0.64 | $0.57 | $0.57 | 115,043 |
| 10/1/2026 | $0.59 | $0.60 | $0.50 | $0.57 | 626,025 |
| 9/30/2026 | $0.62 | $0.64 | $0.61 | $0.61 | 122,003 |
| 9/29/2026 | $0.67 | $0.68 | $0.57 | $0.63 | 474,466 |
| 9/28/2026 | $0.61 | $0.69 | $0.58 | $0.66 | 648,376 |
| 9/25/2026 | $0.68 | $0.68 | $0.53 | $0.62 | 844,807 |
| 9/24/2026 | $0.73 | $0.81 | $0.62 | $0.66 | 1.53M |
| 9/23/2026 | $0.66 | $0.77 | $0.65 | $0.75 | 2.02M |
| 9/22/2026 | $0.56 | $1.08 | $0.56 | $0.73 | 102.85M |
| 9/21/2026 | $0.50 | $0.56 | $0.50 | $0.52 | 550,807 |
| 9/18/2026 | $0.48 | $0.51 | $0.48 | $0.49 | 124,850 |
| 9/17/2026 | $0.49 | $0.51 | $0.48 | $0.48 | 152,173 |
| 9/16/2026 | $0.50 | $0.51 | $0.47 | $0.49 | 123,624 |
| 9/15/2026 | $0.50 | $0.51 | $0.48 | $0.48 | 87,021 |
| 9/14/2026 | $0.49 | $0.54 | $0.49 | $0.51 | 135,628 |
| 9/11/2026 | $0.52 | $0.53 | $0.50 | $0.51 | 145,244 |
| 9/10/2026 | $0.51 | $0.52 | $0.50 | $0.52 | 50,400 |
| 9/9/2026 | $0.51 | $0.55 | $0.50 | $0.51 | 145,891 |
| 9/8/2026 | $0.53 | $0.55 | $0.52 | $0.52 | 198,963 |
| 9/4/2026 | $0.49 | $0.52 | $0.49 | $0.51 | 100,900 |
| 9/3/2026 | $0.50 | $0.52 | $0.49 | $0.51 | 113,071 |
| 9/2/2026 | $0.51 | $0.51 | $0.49 | $0.50 | 209,945 |
| 9/1/2026 | $0.51 | $0.52 | $0.49 | $0.51 | 137,900 |
| 8/31/2026 | $0.52 | $0.54 | $0.50 | $0.53 | 138,856 |
| 8/28/2026 | $0.58 | $0.58 | $0.53 | $0.54 | 289,360 |
| 8/27/2026 | $0.53 | $0.58 | $0.52 | $0.57 | 783,205 |
| 8/26/2026 | $0.56 | $0.58 | $0.51 | $0.54 | 181,292 |
| 8/25/2026 | $0.54 | $0.59 | $0.53 | $0.58 | 275,483 |
| 8/24/2026 | $0.54 | $0.57 | $0.51 | $0.54 | 220,411 |
| 8/21/2026 | $0.54 | $0.55 | $0.52 | $0.52 | 134,956 |
| 8/20/2026 | $0.54 | $0.54 | $0.51 | $0.53 | 220,100 |
| 8/19/2026 | $0.52 | $0.54 | $0.49 | $0.52 | 283,227 |
| 8/18/2026 | $0.51 | $0.53 | $0.49 | $0.50 | 91,600 |
| 8/17/2026 | $0.52 | $0.55 | $0.50 | $0.52 | 593,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
CWD 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