DRTS(DRTS)
DRTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $11.03 | $11.36 | $10.77 | $10.96 | 714,634 |
| 5/20/2026 | $10.37 | $11.62 | $10.10 | $11.18 | 1.25M |
| 5/19/2026 | $10.23 | $10.85 | $9.75 | $10.68 | 1.01M |
| 5/18/2026 | $10.65 | $10.77 | $9.77 | $10.03 | 939,449 |
| 5/15/2026 | $10.26 | $10.81 | $10.15 | $10.36 | 901,304 |
| 5/14/2026 | $9.63 | $10.50 | $9.45 | $10.41 | 1.03M |
| 5/13/2026 | $9.90 | $9.92 | $9.37 | $9.64 | 775,800 |
| 5/12/2026 | $10.29 | $10.29 | $9.31 | $9.88 | 875,900 |
| 5/11/2026 | $9.75 | $10.80 | $9.25 | $10.34 | 4.92M |
| 5/8/2026 | $7.82 | $8.59 | $7.70 | $8.51 | 492,900 |
| 5/7/2026 | $7.75 | $8.03 | $7.52 | $7.85 | 509,900 |
| 5/6/2026 | $7.38 | $7.70 | $7.30 | $7.59 | 401,703 |
| 5/5/2026 | $7.76 | $7.86 | $7.17 | $7.39 | 760,000 |
| 5/4/2026 | $9.01 | $9.07 | $7.50 | $7.53 | 1.57M |
| 5/1/2026 | $8.40 | $8.80 | $8.11 | $8.54 | 915,300 |
| 4/30/2026 | $7.50 | $8.48 | $7.50 | $8.34 | 777,149 |
| 4/29/2026 | $7.32 | $7.38 | $7.15 | $7.37 | 248,862 |
| 4/28/2026 | $7.85 | $7.90 | $7.30 | $7.30 | 471,400 |
| 4/27/2026 | $8.18 | $8.25 | $7.85 | $7.91 | 403,233 |
| 4/24/2026 | $8.19 | $8.35 | $7.65 | $8.09 | 285,491 |
| 4/23/2026 | $8.13 | $8.44 | $7.92 | $7.98 | 365,764 |
| 4/22/2026 | $8.03 | $8.23 | $8.00 | $8.08 | 142,355 |
| 4/21/2026 | $8.11 | $8.23 | $7.86 | $7.90 | 158,578 |
| 4/20/2026 | $8.00 | $8.30 | $7.90 | $8.11 | 248,000 |
| 4/17/2026 | $8.13 | $8.17 | $7.85 | $8.03 | 250,510 |
| 4/16/2026 | $8.00 | $8.24 | $7.81 | $7.97 | 492,292 |
| 4/15/2026 | $7.80 | $7.95 | $7.54 | $7.88 | 271,630 |
| 4/14/2026 | $7.89 | $7.92 | $7.68 | $7.83 | 454,252 |
| 4/13/2026 | $7.30 | $7.80 | $7.28 | $7.64 | 364,800 |
| 4/10/2026 | $7.34 | $7.38 | $7.14 | $7.29 | 126,155 |
| 4/9/2026 | $7.19 | $7.45 | $7.14 | $7.35 | 280,400 |
| 4/8/2026 | $7.54 | $7.65 | $7.10 | $7.20 | 348,147 |
| 4/7/2026 | $6.76 | $7.17 | $6.70 | $7.14 | 229,400 |
| 4/6/2026 | $7.00 | $7.17 | $6.77 | $6.83 | 221,994 |
| 4/2/2026 | $6.74 | $7.12 | $6.72 | $6.92 | 168,400 |
| 4/1/2026 | $7.18 | $7.30 | $6.82 | $6.92 | 147,400 |
| 3/31/2026 | $6.70 | $7.17 | $6.70 | $7.07 | 210,813 |
| 3/30/2026 | $6.90 | $6.98 | $6.35 | $6.55 | 243,491 |
| 3/27/2026 | $6.82 | $7.02 | $6.60 | $6.86 | 236,331 |
| 3/26/2026 | $7.02 | $7.22 | $6.85 | $6.90 | 182,127 |
| 3/25/2026 | $7.21 | $7.30 | $6.80 | $7.06 | 211,012 |
| 3/24/2026 | $7.20 | $7.26 | $6.92 | $7.01 | 140,000 |
| 3/23/2026 | $7.09 | $7.50 | $7.09 | $7.20 | 219,000 |
| 3/20/2026 | $7.35 | $7.41 | $6.97 | $7.07 | 179,910 |
| 3/19/2026 | $7.48 | $7.52 | $7.10 | $7.32 | 291,471 |
| 3/18/2026 | $7.43 | $7.70 | $7.20 | $7.31 | 288,609 |
| 3/17/2026 | $7.30 | $7.64 | $7.28 | $7.47 | 244,355 |
| 3/16/2026 | $7.17 | $7.40 | $7.11 | $7.25 | 161,800 |
| 3/13/2026 | $6.97 | $7.54 | $6.96 | $7.17 | 152,629 |
| 3/12/2026 | $7.00 | $7.18 | $6.91 | $6.97 | 199,329 |
| 3/11/2026 | $6.88 | $7.11 | $6.75 | $7.04 | 218,430 |
| 3/10/2026 | $6.66 | $7.15 | $6.41 | $6.84 | 295,413 |
| 3/9/2026 | $6.25 | $6.78 | $6.10 | $6.71 | 354,712 |
| 3/6/2026 | $6.98 | $6.98 | $6.40 | $6.41 | 265,626 |
| 3/5/2026 | $6.88 | $7.20 | $6.88 | $7.12 | 251,382 |
| 3/4/2026 | $6.78 | $7.05 | $6.30 | $7.02 | 559,745 |
| 3/3/2026 | $7.30 | $7.39 | $6.99 | $7.07 | 344,178 |
| 3/2/2026 | $7.71 | $7.79 | $7.35 | $7.63 | 177,200 |
| 2/27/2026 | $7.89 | $7.92 | $7.60 | $7.76 | 210,400 |
| 2/26/2026 | $8.40 | $8.40 | $7.70 | $7.93 | 345,841 |
| 2/25/2026 | $7.50 | $8.60 | $7.35 | $8.42 | 937,139 |
| 2/24/2026 | $7.48 | $7.53 | $7.32 | $7.40 | 825,833 |
| 2/23/2026 | $7.23 | $7.32 | $6.95 | $7.31 | 109,950 |