GAINZ(GAINZ)
GAINZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $23.99 | $24.20 | $23.95 | $24.20 | 9,200 |
| 7/30/2026 | $23.94 | $23.94 | $23.89 | $23.93 | 1,913 |
| 7/29/2026 | $23.94 | $23.94 | $23.93 | $23.94 | 2,500 |
| 7/28/2026 | $23.94 | $23.94 | $23.94 | $23.94 | 1,100 |
| 7/27/2026 | $23.94 | $23.94 | $23.94 | $23.94 | 600 |
| 7/24/2026 | $23.97 | $23.97 | $23.91 | $23.91 | 600 |
| 7/23/2026 | $23.88 | $23.91 | $23.88 | $23.89 | 1,111 |
| 7/22/2026 | $23.94 | $23.94 | $23.94 | $23.94 | 248 |
| 7/21/2026 | $23.93 | $23.97 | $23.93 | $23.94 | 3,900 |
| 7/20/2026 | $23.92 | $23.97 | $23.92 | $23.93 | 2,675 |
| 7/17/2026 | $23.92 | $23.97 | $23.92 | $23.95 | 4,013 |
| 7/16/2026 | $23.98 | $24.04 | $23.90 | $23.90 | 11,100 |
| 7/15/2026 | $23.96 | $23.97 | $23.92 | $23.97 | 3,900 |
| 7/14/2026 | $24.08 | $24.15 | $24.06 | $24.11 | 7,700 |
| 7/13/2026 | $24.00 | $24.08 | $24.00 | $24.08 | 3,751 |
| 7/10/2026 | $24.00 | $24.02 | $24.00 | $24.02 | 3,500 |
| 7/9/2026 | $23.95 | $23.95 | $23.93 | $23.94 | 14,200 |
| 7/8/2026 | $23.99 | $24.05 | $23.92 | $23.93 | 7,314 |
| 7/7/2026 | $23.95 | $24.00 | $23.92 | $23.92 | 7,938 |
| 7/6/2026 | $23.95 | $23.95 | $23.86 | $23.92 | 6,300 |
| 7/2/2026 | $23.94 | $23.94 | $23.86 | $23.86 | 1,800 |
| 7/1/2026 | $23.85 | $23.95 | $23.85 | $23.94 | 3,900 |
| 6/30/2026 | $23.97 | $23.99 | $23.72 | $23.79 | 26,800 |
| 6/29/2026 | $23.96 | $23.97 | $23.96 | $23.97 | 1,000 |
| 6/26/2026 | $23.97 | $23.97 | $23.90 | $23.94 | 2,047 |
| 6/25/2026 | $23.95 | $23.97 | $23.95 | $23.97 | 1,110 |
| 6/24/2026 | $23.95 | $23.95 | $23.91 | $23.91 | 1,104 |
| 6/23/2026 | $23.92 | $23.92 | $23.84 | $23.90 | 14,585 |
| 6/22/2026 | $23.91 | $23.95 | $23.84 | $23.85 | 13,000 |
| 6/18/2026 | $24.04 | $24.05 | $23.82 | $23.82 | 5,100 |
| 6/17/2026 | $23.96 | $23.96 | $23.96 | $23.96 | 607 |
| 6/16/2026 | $23.96 | $23.96 | $23.96 | $23.96 | 1,321 |
| 6/15/2026 | $24.04 | $24.04 | $24.00 | $24.00 | 2,100 |
| 6/12/2026 | $24.04 | $24.04 | $24.04 | $24.04 | 600 |
| 6/11/2026 | $24.00 | $24.00 | $24.00 | $24.00 | - |
| 6/10/2026 | $23.94 | $24.00 | $23.94 | $24.00 | 2,900 |
| 6/9/2026 | $24.03 | $24.03 | $24.03 | $24.03 | - |
| 6/8/2026 | $24.02 | $24.12 | $24.02 | $24.03 | 2,200 |
| 6/5/2026 | $24.06 | $24.11 | $23.90 | $24.00 | 3,800 |
| 6/4/2026 | $24.19 | $24.19 | $24.06 | $24.12 | 1,800 |
| 6/3/2026 | $24.12 | $24.12 | $24.02 | $24.10 | 1,300 |
| 6/2/2026 | $24.15 | $24.15 | $24.03 | $24.04 | 1,835 |
| 6/1/2026 | $24.15 | $24.15 | $24.12 | $24.12 | 1,500 |
| 5/29/2026 | $24.22 | $24.25 | $23.96 | $23.96 | 9,600 |
| 5/28/2026 | $24.16 | $24.20 | $24.16 | $24.20 | 1,500 |
| 5/27/2026 | $24.18 | $24.19 | $24.17 | $24.17 | 1,300 |
| 5/26/2026 | $24.15 | $24.20 | $24.14 | $24.19 | 3,900 |
| 5/22/2026 | $24.18 | $24.18 | $24.15 | $24.15 | 1,000 |
| 5/21/2026 | $24.15 | $24.19 | $24.15 | $24.15 | 1,704 |
| 5/20/2026 | $24.14 | $24.19 | $24.13 | $24.19 | 2,214 |
| 5/19/2026 | $24.12 | $24.12 | $24.05 | $24.10 | 2,400 |
| 5/18/2026 | $24.18 | $24.18 | $24.13 | $24.13 | 526 |
| 5/15/2026 | $24.10 | $24.18 | $24.10 | $24.18 | 446 |
| 5/14/2026 | $24.10 | $24.19 | $24.07 | $24.19 | 1,100 |
| 5/13/2026 | $24.16 | $24.18 | $24.07 | $24.10 | 16,340 |
| 5/12/2026 | $24.23 | $24.25 | $24.23 | $24.25 | 5,118 |
| 5/11/2026 | $24.17 | $24.17 | $24.16 | $24.16 | 4,300 |
| 5/8/2026 | $24.20 | $24.29 | $24.20 | $24.29 | 1,300 |
| 5/7/2026 | $24.23 | $24.25 | $24.12 | $24.12 | 7,300 |
| 5/6/2026 | $24.11 | $24.11 | $24.11 | $24.11 | 159 |
| 5/5/2026 | $24.07 | $24.25 | $24.07 | $24.11 | 8,005 |