FRAG.ST(FRAG.ST)
FRAG.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $6.20 | $6.20 | $5.50 | $5.50 | 4,561 |
| 8/6/2026 | $5.44 | $6.26 | $5.44 | $5.70 | 5,494 |
| 8/5/2026 | $6.16 | $6.16 | $5.44 | $5.96 | 616 |
| 8/4/2026 | $6.16 | $6.16 | $5.78 | $5.78 | 972 |
| 8/3/2026 | $4.96 | $6.18 | $4.96 | $5.62 | 3,804 |
| 7/31/2026 | $4.83 | $5.12 | $4.83 | $5.10 | 1,095 |
| 7/30/2026 | $4.95 | $4.95 | $4.85 | $4.92 | 1,428 |
| 7/29/2026 | $5.08 | $5.08 | $5.00 | $5.00 | 2,811 |
| 7/28/2026 | $5.08 | $5.08 | $5.08 | $5.08 | - |
| 7/27/2026 | $5.20 | $5.20 | $4.98 | $5.08 | 627 |
| 7/24/2026 | $5.24 | $5.24 | $5.04 | $5.06 | 1,672 |
| 7/23/2026 | $5.02 | $5.26 | $5.02 | $5.04 | 1,078 |
| 7/22/2026 | $5.14 | $5.24 | $5.00 | $5.24 | 1,096 |
| 7/21/2026 | $5.26 | $5.26 | $5.00 | $5.18 | 80 |
| 7/20/2026 | $5.02 | $5.04 | $5.02 | $5.04 | 880 |
| 7/17/2026 | $5.00 | $5.04 | $5.00 | $5.04 | 1,769 |
| 7/16/2026 | $5.26 | $5.26 | $4.38 | $5.08 | 4,586 |
| 7/15/2026 | $4.74 | $5.24 | $4.74 | $4.74 | 15 |
| 7/14/2026 | $4.38 | $4.99 | $4.38 | $4.97 | 5,398 |
| 7/13/2026 | $4.85 | $4.85 | $4.83 | $4.83 | 1,607 |
| 7/10/2026 | $4.61 | $4.71 | $4.61 | $4.69 | 1,124 |
| 7/9/2026 | $4.88 | $4.88 | $4.88 | $4.88 | 299 |
| 7/8/2026 | $4.71 | $4.75 | $4.71 | $4.75 | 6,212 |
| 7/7/2026 | $4.91 | $5.08 | $4.80 | $5.08 | 1,502 |
| 7/6/2026 | $5.10 | $5.12 | $4.23 | $5.00 | 716 |
| 7/3/2026 | $4.91 | $4.99 | $4.40 | $4.99 | 2,726 |
| 7/2/2026 | $4.35 | $4.91 | $4.35 | $4.90 | 465 |
| 7/1/2026 | $4.59 | $4.59 | $4.59 | $4.59 | 10 |
| 6/30/2026 | $4.39 | $4.54 | $4.39 | $4.54 | 1,035 |
| 6/29/2026 | $4.60 | $4.93 | $4.43 | $4.43 | 2,045 |
| 6/26/2026 | $4.69 | $4.84 | $4.59 | $4.60 | 311 |
| 6/25/2026 | $5.00 | $5.00 | $4.41 | $4.62 | 8,070 |
| 6/24/2026 | $4.50 | $4.84 | $4.50 | $4.83 | 2,386 |
| 6/23/2026 | $4.88 | $4.88 | $4.88 | $4.88 | - |
| 6/22/2026 | $4.72 | $4.88 | $4.72 | $4.88 | 1,027 |
| 6/18/2026 | $4.80 | $5.02 | $4.60 | $4.65 | 11,077 |
| 6/17/2026 | $5.08 | $5.08 | $4.52 | $4.80 | 2,399 |
| 6/16/2026 | $5.34 | $5.34 | $4.70 | $5.12 | 13,373 |
| 6/15/2026 | $5.10 | $5.40 | $5.10 | $5.34 | 9,987 |
| 6/12/2026 | $5.66 | $5.78 | $4.86 | $5.74 | 1,347 |
| 6/11/2026 | $5.66 | $5.66 | $5.22 | $5.66 | 3,174 |
| 6/10/2026 | $6.12 | $6.12 | $5.32 | $5.80 | 10,884 |
| 6/9/2026 | $5.78 | $5.92 | $5.78 | $5.90 | 5,010 |
| 6/8/2026 | $5.88 | $5.88 | $5.48 | $5.86 | 1,030 |
| 6/5/2026 | $5.74 | $6.02 | $5.72 | $5.72 | 3,815 |
| 6/4/2026 | $5.92 | $6.18 | $5.74 | $5.74 | 2,697 |
| 6/3/2026 | $6.04 | $6.04 | $5.66 | $5.90 | 5,914 |
| 6/2/2026 | $5.20 | $6.94 | $5.20 | $6.06 | 4,787 |
| 6/1/2026 | $5.12 | $5.68 | $5.12 | $5.64 | 2,610 |
| 5/29/2026 | $5.04 | $5.82 | $5.04 | $5.82 | 208 |
| 5/28/2026 | $5.10 | $5.84 | $5.10 | $5.80 | 8,053 |
| 5/27/2026 | $5.78 | $5.96 | $5.38 | $5.70 | 15,196 |
| 5/26/2026 | $5.72 | $5.72 | $5.48 | $5.72 | 1,260 |
| 5/25/2026 | $5.74 | $5.74 | $5.40 | $5.72 | 8,405 |
| 5/22/2026 | $5.72 | $6.04 | $5.72 | $5.74 | 4,796 |
| 5/21/2026 | $6.04 | $6.16 | $5.70 | $6.06 | 2,553 |
| 5/20/2026 | $6.24 | $6.24 | $6.04 | $6.04 | 507 |
| 5/19/2026 | $6.06 | $6.26 | $5.46 | $6.18 | 8,183 |
| 5/18/2026 | $6.08 | $6.10 | $6.06 | $6.06 | 1,623 |
| 5/15/2026 | $6.26 | $6.32 | $6.06 | $6.30 | 2,042 |
| 5/13/2026 | $6.56 | $6.58 | $6.20 | $6.34 | 1,246 |
| 5/12/2026 | $6.20 | $6.96 | $6.18 | $6.58 | 3,248 |
| 5/11/2026 | $6.60 | $6.60 | $6.04 | $6.56 | 1,329 |