GOOS(GOOS)
GOOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $8.62 | $8.89 | $8.56 | $8.77 | 904,826 |
| 8/6/2026 | $8.86 | $8.90 | $8.56 | $8.57 | 1.51M |
| 8/5/2026 | $9.01 | $9.11 | $8.81 | $8.82 | 1.16M |
| 8/4/2026 | $8.73 | $8.95 | $8.68 | $8.81 | 1.31M |
| 8/3/2026 | $9.06 | $9.27 | $8.72 | $8.76 | 881,115 |
| 7/31/2026 | $9.20 | $9.28 | $8.92 | $8.93 | 949,069 |
| 7/30/2026 | $9.15 | $9.54 | $8.85 | $9.26 | 1.67M |
| 7/29/2026 | $9.08 | $9.40 | $9.08 | $9.25 | 519,252 |
| 7/28/2026 | $9.18 | $9.31 | $9.04 | $9.25 | 576,700 |
| 7/27/2026 | $9.00 | $9.12 | $8.88 | $9.12 | 697,297 |
| 7/24/2026 | $9.09 | $9.09 | $8.75 | $8.89 | 1.21M |
| 7/23/2026 | $9.56 | $9.56 | $9.14 | $9.17 | 747,830 |
| 7/22/2026 | $9.81 | $9.97 | $9.68 | $9.75 | 467,417 |
| 7/21/2026 | $9.69 | $9.80 | $9.55 | $9.74 | 827,000 |
| 7/20/2026 | $9.81 | $9.92 | $9.68 | $9.73 | 659,200 |
| 7/17/2026 | $9.80 | $9.96 | $9.75 | $9.81 | 505,400 |
| 7/16/2026 | $9.69 | $9.96 | $9.69 | $9.93 | 691,100 |
| 7/15/2026 | $9.50 | $9.79 | $9.50 | $9.66 | 414,600 |
| 7/14/2026 | $9.58 | $9.68 | $9.37 | $9.45 | 332,340 |
| 7/13/2026 | $9.73 | $9.86 | $9.51 | $9.56 | 867,435 |
| 7/10/2026 | $9.63 | $9.80 | $9.58 | $9.66 | 388,025 |
| 7/9/2026 | $9.39 | $9.67 | $9.38 | $9.56 | 408,200 |
| 7/8/2026 | $9.50 | $9.55 | $9.29 | $9.43 | 441,646 |
| 7/7/2026 | $9.75 | $9.77 | $9.49 | $9.65 | 523,100 |
| 7/6/2026 | $9.60 | $9.72 | $9.47 | $9.72 | 444,100 |
| 7/2/2026 | $9.62 | $9.72 | $9.50 | $9.59 | 461,641 |
| 7/1/2026 | $9.57 | $9.77 | $9.41 | $9.55 | 402,500 |
| 6/30/2026 | $9.45 | $9.52 | $9.32 | $9.51 | 517,329 |
| 6/29/2026 | $9.60 | $9.61 | $9.44 | $9.45 | 434,000 |
| 6/26/2026 | $9.28 | $9.68 | $9.24 | $9.67 | 558,400 |
| 6/25/2026 | $9.46 | $9.55 | $9.21 | $9.28 | 581,630 |
| 6/24/2026 | $9.41 | $9.64 | $9.37 | $9.47 | 479,132 |
| 6/23/2026 | $9.21 | $9.40 | $9.16 | $9.38 | 571,500 |
| 6/22/2026 | $9.66 | $9.70 | $9.22 | $9.23 | 633,900 |
| 6/18/2026 | $9.61 | $9.82 | $9.58 | $9.79 | 425,915 |
| 6/17/2026 | $9.89 | $10.02 | $9.53 | $9.55 | 1.20M |
| 6/16/2026 | $10.00 | $10.10 | $9.94 | $9.95 | 659,400 |
| 6/15/2026 | $10.21 | $10.42 | $10.05 | $10.09 | 312,238 |
| 6/12/2026 | $10.28 | $10.30 | $10.04 | $10.09 | 327,039 |
| 6/11/2026 | $9.82 | $10.18 | $9.81 | $10.18 | 543,206 |
| 6/10/2026 | $9.71 | $9.90 | $9.64 | $9.82 | 505,009 |
| 6/9/2026 | $9.99 | $10.21 | $9.76 | $9.81 | 604,268 |
| 6/8/2026 | $9.71 | $9.92 | $9.61 | $9.91 | 399,629 |
| 6/5/2026 | $9.77 | $9.84 | $9.71 | $9.78 | 727,414 |
| 6/4/2026 | $9.95 | $9.96 | $9.70 | $9.85 | 959,500 |
| 6/3/2026 | $9.79 | $10.04 | $9.75 | $9.86 | 1.67M |
| 6/2/2026 | $10.00 | $10.00 | $9.76 | $9.89 | 572,413 |
| 6/1/2026 | $10.08 | $10.30 | $9.98 | $10.05 | 582,700 |
| 5/29/2026 | $9.84 | $10.26 | $9.83 | $10.16 | 924,017 |
| 5/28/2026 | $9.94 | $10.19 | $9.91 | $9.98 | 527,610 |
| 5/27/2026 | $9.82 | $10.42 | $9.81 | $10.17 | 2.04M |
| 5/26/2026 | $9.94 | $9.98 | $9.53 | $9.66 | 924,949 |
| 5/22/2026 | $9.84 | $9.90 | $9.74 | $9.81 | 293,496 |
| 5/21/2026 | $9.60 | $9.94 | $9.47 | $9.81 | 471,411 |
| 5/20/2026 | $9.40 | $9.72 | $9.30 | $9.61 | 607,346 |
| 5/19/2026 | $9.42 | $9.51 | $9.32 | $9.32 | 506,728 |
| 5/18/2026 | $9.75 | $9.92 | $9.49 | $9.50 | 640,436 |
| 5/15/2026 | $9.73 | $9.86 | $9.50 | $9.57 | 1.20M |
| 5/14/2026 | $11.10 | $11.58 | $9.85 | $9.89 | 1.63M |
| 5/13/2026 | $10.87 | $10.97 | $10.59 | $10.68 | 660,509 |
| 5/12/2026 | $11.05 | $11.05 | $10.78 | $10.95 | 420,200 |