GRFS(GRFS)
GRFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $7.91 | $8.08 | $7.91 | $7.94 | 393,196 |
| 8/6/2026 | $7.95 | $7.95 | $7.80 | $7.83 | 362,332 |
| 8/5/2026 | $8.12 | $8.12 | $7.84 | $7.93 | 442,839 |
| 8/4/2026 | $7.93 | $8.14 | $7.91 | $8.07 | 632,958 |
| 8/3/2026 | $7.90 | $7.90 | $7.76 | $7.86 | 373,300 |
| 7/31/2026 | $7.98 | $7.98 | $7.71 | $7.87 | 484,900 |
| 7/30/2026 | $8.32 | $8.37 | $8.14 | $8.20 | 1.13M |
| 7/29/2026 | $8.27 | $8.30 | $8.12 | $8.15 | 1.90M |
| 7/28/2026 | $7.86 | $8.14 | $7.74 | $8.00 | 1.26M |
| 7/27/2026 | $7.72 | $7.85 | $7.72 | $7.75 | 389,000 |
| 7/24/2026 | $7.56 | $7.66 | $7.56 | $7.58 | 3.09M |
| 7/23/2026 | $7.66 | $7.66 | $7.52 | $7.54 | 397,800 |
| 7/22/2026 | $7.84 | $7.94 | $7.81 | $7.88 | 382,018 |
| 7/21/2026 | $7.61 | $7.75 | $7.59 | $7.75 | 501,128 |
| 7/20/2026 | $7.48 | $7.64 | $7.46 | $7.61 | 639,583 |
| 7/17/2026 | $7.28 | $7.36 | $7.22 | $7.27 | 326,800 |
| 7/16/2026 | $7.23 | $7.41 | $7.18 | $7.33 | 654,805 |
| 7/15/2026 | $7.02 | $7.22 | $7.02 | $7.21 | 583,402 |
| 7/14/2026 | $7.10 | $7.14 | $7.00 | $7.02 | 579,209 |
| 7/13/2026 | $7.16 | $7.22 | $7.10 | $7.20 | 545,748 |
| 7/10/2026 | $7.21 | $7.27 | $7.13 | $7.27 | 523,306 |
| 7/9/2026 | $7.18 | $7.31 | $7.17 | $7.29 | 559,300 |
| 7/8/2026 | $7.09 | $7.32 | $7.08 | $7.31 | 423,700 |
| 7/7/2026 | $7.22 | $7.31 | $7.13 | $7.21 | 976,400 |
| 7/6/2026 | $7.14 | $7.22 | $7.05 | $7.17 | 1.22M |
| 7/2/2026 | $7.18 | $7.21 | $7.09 | $7.16 | 1.37M |
| 7/1/2026 | $7.10 | $7.16 | $6.96 | $7.08 | 1.10M |
| 6/30/2026 | $7.35 | $7.37 | $7.06 | $7.08 | 1.02M |
| 6/29/2026 | $7.43 | $7.43 | $7.32 | $7.33 | 518,900 |
| 6/26/2026 | $7.36 | $7.49 | $7.36 | $7.39 | 415,136 |
| 6/25/2026 | $7.30 | $7.37 | $7.28 | $7.37 | 546,700 |
| 6/24/2026 | $7.13 | $7.24 | $7.08 | $7.22 | 880,400 |
| 6/23/2026 | $7.38 | $7.40 | $7.16 | $7.18 | 656,348 |
| 6/22/2026 | $7.38 | $7.43 | $7.26 | $7.28 | 691,100 |
| 6/18/2026 | $7.49 | $7.49 | $7.34 | $7.40 | 1.03M |
| 6/17/2026 | $7.58 | $7.60 | $7.45 | $7.46 | 625,600 |
| 6/16/2026 | $7.59 | $7.65 | $7.55 | $7.59 | 269,108 |
| 6/15/2026 | $7.73 | $7.73 | $7.61 | $7.62 | 394,500 |
| 6/12/2026 | $7.51 | $7.69 | $7.46 | $7.64 | 480,300 |
| 6/11/2026 | $7.36 | $7.53 | $7.33 | $7.49 | 702,500 |
| 6/10/2026 | $7.26 | $7.44 | $7.26 | $7.32 | 830,100 |
| 6/9/2026 | $7.49 | $7.54 | $7.32 | $7.34 | 1.03M |
| 6/8/2026 | $7.59 | $7.59 | $7.33 | $7.33 | 569,462 |
| 6/5/2026 | $7.64 | $7.73 | $7.60 | $7.64 | 338,413 |
| 6/4/2026 | $7.58 | $7.64 | $7.53 | $7.58 | 390,545 |
| 6/3/2026 | $7.60 | $7.60 | $7.43 | $7.47 | 474,500 |
| 6/2/2026 | $7.72 | $7.78 | $7.61 | $7.63 | 583,200 |
| 6/1/2026 | $7.86 | $7.93 | $7.72 | $7.74 | 1.01M |
| 5/29/2026 | $8.05 | $8.07 | $7.83 | $7.85 | 626,427 |
| 5/28/2026 | $7.94 | $8.01 | $7.88 | $7.98 | 523,314 |
| 5/27/2026 | $8.17 | $8.18 | $7.99 | $8.05 | 757,523 |
| 5/26/2026 | $7.98 | $8.05 | $7.94 | $8.01 | 487,629 |
| 5/22/2026 | $8.08 | $8.11 | $7.95 | $7.98 | 380,000 |
| 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 |