GRFS(GRFS)
GRFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $8.11 | $8.11 | $7.99 | $8.02 | 174,522 |
| 5/21/2026 | $8.12 | $8.16 | $8.07 | $8.11 | 634,300 |
| 5/20/2026 | $7.94 | $8.24 | $7.94 | $8.19 | 1.09M |
| 5/19/2026 | $7.84 | $7.92 | $7.79 | $7.84 | 434,026 |
| 5/18/2026 | $7.72 | $7.91 | $7.70 | $7.87 | 535,800 |
| 5/15/2026 | $7.78 | $7.81 | $7.61 | $7.66 | 461,949 |
| 5/14/2026 | $7.80 | $7.91 | $7.75 | $7.79 | 495,522 |
| 5/13/2026 | $7.54 | $7.72 | $7.50 | $7.71 | 777,900 |
| 5/12/2026 | $7.72 | $7.72 | $7.55 | $7.56 | 757,700 |
| 5/11/2026 | $8.00 | $8.08 | $7.73 | $7.80 | 829,811 |
| 5/8/2026 | $8.16 | $8.19 | $7.98 | $8.10 | 682,800 |
| 5/7/2026 | $8.45 | $8.47 | $8.01 | $8.06 | 1.14M |
| 5/6/2026 | $8.40 | $8.46 | $8.30 | $8.41 | 354,244 |
| 5/5/2026 | $8.32 | $8.32 | $8.19 | $8.27 | 256,937 |
| 5/4/2026 | $8.24 | $8.45 | $8.21 | $8.23 | 325,500 |
| 5/1/2026 | $8.23 | $8.27 | $8.06 | $8.23 | 138,800 |
| 4/30/2026 | $8.08 | $8.30 | $8.08 | $8.24 | 432,815 |
| 4/29/2026 | $8.07 | $8.07 | $7.87 | $7.91 | 358,210 |
| 4/28/2026 | $8.11 | $8.17 | $8.07 | $8.07 | 1.57M |
| 4/27/2026 | $8.12 | $8.17 | $8.04 | $8.13 | 741,500 |
| 4/24/2026 | $8.08 | $8.12 | $7.97 | $8.08 | 343,905 |
| 4/23/2026 | $8.37 | $8.37 | $7.95 | $7.99 | 559,700 |
| 4/22/2026 | $8.37 | $8.39 | $8.29 | $8.39 | 3.70M |
| 4/21/2026 | $8.45 | $8.45 | $8.35 | $8.39 | 616,900 |
| 4/20/2026 | $8.57 | $8.67 | $8.45 | $8.47 | 321,400 |
| 4/17/2026 | $8.80 | $8.83 | $8.58 | $8.75 | 672,534 |
| 4/16/2026 | $8.74 | $8.74 | $8.55 | $8.60 | 505,200 |
| 4/15/2026 | $8.74 | $8.76 | $8.66 | $8.69 | 377,926 |
| 4/14/2026 | $8.51 | $8.65 | $8.47 | $8.50 | 708,227 |
| 4/13/2026 | $8.05 | $8.40 | $8.05 | $8.36 | 699,448 |
| 4/10/2026 | $8.15 | $8.25 | $8.12 | $8.21 | 522,903 |
| 4/9/2026 | $8.15 | $8.15 | $7.90 | $8.05 | 973,500 |
| 4/8/2026 | $8.42 | $8.42 | $8.30 | $8.39 | 297,613 |
| 4/7/2026 | $8.17 | $8.17 | $7.86 | $8.10 | 578,400 |
| 4/6/2026 | $8.25 | $8.33 | $8.15 | $8.23 | 421,728 |
| 4/2/2026 | $8.13 | $8.25 | $8.00 | $8.24 | 758,790 |
| 4/1/2026 | $8.12 | $8.28 | $8.07 | $8.25 | 806,627 |
| 3/31/2026 | $7.73 | $8.02 | $7.73 | $8.02 | 867,602 |
| 3/30/2026 | $7.60 | $7.67 | $7.55 | $7.56 | 480,935 |
| 3/27/2026 | $7.51 | $7.58 | $7.47 | $7.49 | 874,000 |
| 3/26/2026 | $7.65 | $7.71 | $7.52 | $7.62 | 604,844 |
| 3/25/2026 | $7.68 | $7.84 | $7.39 | $7.71 | 1.21M |
| 3/24/2026 | $7.59 | $7.71 | $7.57 | $7.60 | 737,600 |
| 3/23/2026 | $7.77 | $7.78 | $7.63 | $7.69 | 718,738 |
| 3/20/2026 | $7.77 | $7.77 | $7.52 | $7.58 | 1.56M |
| 3/19/2026 | $7.70 | $7.78 | $7.55 | $7.77 | 750,400 |
| 3/18/2026 | $7.92 | $7.96 | $7.76 | $7.87 | 798,900 |
| 3/17/2026 | $8.02 | $8.06 | $7.95 | $8.02 | 572,136 |
| 3/16/2026 | $7.96 | $8.10 | $7.94 | $8.05 | 689,304 |
| 3/13/2026 | $7.90 | $7.96 | $7.78 | $7.81 | 917,510 |
| 3/12/2026 | $7.90 | $8.03 | $7.85 | $7.97 | 1.38M |
| 3/11/2026 | $8.19 | $8.19 | $7.97 | $8.03 | 1.01M |
| 3/10/2026 | $8.46 | $8.48 | $8.18 | $8.20 | 917,400 |
| 3/9/2026 | $8.49 | $8.77 | $8.43 | $8.76 | 722,100 |
| 3/6/2026 | $8.52 | $8.65 | $8.44 | $8.59 | 404,947 |
| 3/5/2026 | $8.91 | $8.94 | $8.54 | $8.59 | 831,202 |
| 3/4/2026 | $8.66 | $8.72 | $8.58 | $8.66 | 379,400 |
| 3/3/2026 | $8.74 | $8.74 | $8.46 | $8.64 | 1.22M |
| 3/2/2026 | $8.91 | $9.11 | $8.89 | $9.09 | 833,400 |
| 2/27/2026 | $8.70 | $9.11 | $8.65 | $9.10 | 1.30M |
| 2/26/2026 | $9.03 | $9.20 | $8.28 | $8.96 | 2.32M |
| 2/25/2026 | $9.14 | $9.29 | $9.03 | $9.25 | 652,900 |
| 2/24/2026 | $9.06 | $9.20 | $9.02 | $9.07 | 414,700 |
| 2/23/2026 | $9.29 | $9.31 | $8.94 | $9.07 | 452,700 |