GRND(GRND)
GRND
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $13.63 | $14.47 | $13.59 | $14.34 | 2.52M |
| 6/25/2026 | $13.14 | $13.81 | $13.03 | $13.56 | 1.64M |
| 6/24/2026 | $13.32 | $13.65 | $13.05 | $13.18 | 1.03M |
| 6/23/2026 | $13.05 | $13.54 | $12.98 | $13.14 | 1.42M |
| 6/22/2026 | $13.13 | $13.26 | $12.94 | $13.15 | 1.45M |
| 6/18/2026 | $13.43 | $13.50 | $12.97 | $13.35 | 1.99M |
| 6/17/2026 | $13.17 | $13.50 | $12.99 | $13.28 | 1.41M |
| 6/16/2026 | $12.59 | $13.49 | $12.48 | $13.36 | 3.14M |
| 6/15/2026 | $11.81 | $12.70 | $11.81 | $12.63 | 2.24M |
| 6/12/2026 | $11.58 | $11.85 | $11.45 | $11.64 | 1.41M |
| 6/11/2026 | $11.49 | $12.06 | $11.29 | $11.47 | 2.10M |
| 6/10/2026 | $11.55 | $11.68 | $11.20 | $11.58 | 1.56M |
| 6/9/2026 | $10.98 | $11.41 | $10.98 | $11.38 | 1.27M |
| 6/8/2026 | $10.74 | $11.16 | $10.50 | $11.04 | 1.41M |
| 6/5/2026 | $10.72 | $11.03 | $10.72 | $10.90 | 2.03M |
| 6/4/2026 | $10.83 | $11.18 | $10.30 | $10.70 | 1.76M |
| 6/3/2026 | $11.58 | $11.58 | $10.79 | $10.90 | 3.04M |
| 6/2/2026 | $12.41 | $12.48 | $11.60 | $11.71 | 2.39M |
| 6/1/2026 | $12.46 | $12.78 | $12.35 | $12.62 | 1.25M |
| 5/29/2026 | $12.95 | $12.97 | $12.35 | $12.50 | 1.78M |
| 5/28/2026 | $12.75 | $13.07 | $12.64 | $12.90 | 1.63M |
| 5/27/2026 | $12.74 | $12.96 | $12.54 | $12.73 | 1.03M |
| 5/26/2026 | $13.00 | $13.21 | $12.78 | $12.81 | 1.83M |
| 5/22/2026 | $12.99 | $13.19 | $12.86 | $12.95 | 972,485 |
| 5/21/2026 | $12.97 | $13.06 | $12.83 | $12.83 | 1.23M |
| 5/20/2026 | $13.06 | $13.32 | $12.97 | $13.11 | 1.44M |
| 5/19/2026 | $13.59 | $13.61 | $13.08 | $13.09 | 1.62M |
| 5/18/2026 | $13.45 | $13.90 | $13.45 | $13.70 | 1.25M |
| 5/15/2026 | $13.71 | $13.93 | $13.32 | $13.40 | 2.31M |
| 5/14/2026 | $14.56 | $14.62 | $13.83 | $13.85 | 1.41M |
| 5/13/2026 | $14.00 | $14.64 | $13.78 | $14.61 | 2.24M |
| 5/12/2026 | $14.55 | $14.77 | $13.95 | $14.09 | 1.52M |
| 5/11/2026 | $15.08 | $15.08 | $14.28 | $14.53 | 2.40M |
| 5/8/2026 | $14.76 | $15.18 | $13.92 | $15.09 | 5.93M |
| 5/7/2026 | $13.51 | $13.93 | $13.51 | $13.81 | 1.86M |
| 5/6/2026 | $13.73 | $13.76 | $13.22 | $13.49 | 1.93M |
| 5/5/2026 | $13.67 | $13.98 | $13.59 | $13.79 | 1.06M |
| 5/4/2026 | $13.84 | $13.99 | $13.46 | $13.65 | 968,091 |
| 5/1/2026 | $13.51 | $13.79 | $13.38 | $13.78 | 1.04M |
| 4/30/2026 | $13.22 | $13.51 | $13.07 | $13.37 | 733,456 |
| 4/29/2026 | $13.37 | $13.47 | $13.21 | $13.29 | 867,743 |
| 4/28/2026 | $13.43 | $13.55 | $13.03 | $13.44 | 887,942 |
| 4/27/2026 | $13.41 | $13.90 | $13.41 | $13.55 | 926,790 |
| 4/24/2026 | $13.11 | $13.54 | $12.99 | $13.48 | 1.03M |
| 4/23/2026 | $13.30 | $13.30 | $12.94 | $13.08 | 588,568 |
| 4/22/2026 | $13.36 | $13.52 | $13.21 | $13.45 | 660,748 |
| 4/21/2026 | $13.35 | $13.50 | $13.20 | $13.29 | 852,244 |
| 4/20/2026 | $13.00 | $13.37 | $13.00 | $13.36 | 700,902 |
| 4/17/2026 | $12.96 | $13.28 | $12.50 | $13.19 | 1.28M |
| 4/16/2026 | $13.07 | $13.20 | $12.87 | $12.94 | 1.79M |
| 4/15/2026 | $12.74 | $13.19 | $12.63 | $12.94 | 1.75M |
| 4/14/2026 | $12.72 | $12.82 | $12.53 | $12.64 | 986,101 |
| 4/13/2026 | $12.15 | $12.75 | $11.99 | $12.68 | 1.32M |
| 4/10/2026 | $11.99 | $12.11 | $11.88 | $12.08 | 1.10M |
| 4/9/2026 | $12.22 | $12.28 | $11.87 | $11.99 | 1.01M |
| 4/8/2026 | $12.59 | $12.59 | $12.26 | $12.26 | 776,700 |
| 4/7/2026 | $11.94 | $12.31 | $11.81 | $12.29 | 1.06M |
| 4/6/2026 | $12.17 | $12.34 | $11.97 | $11.97 | 995,000 |
| 4/2/2026 | $11.98 | $12.22 | $11.79 | $12.15 | 997,700 |
| 4/1/2026 | $12.17 | $12.21 | $11.79 | $11.95 | 1.30M |
| 3/31/2026 | $12.38 | $12.53 | $12.04 | $12.09 | 1.41M |
| 3/30/2026 | $12.30 | $12.48 | $12.05 | $12.33 | 1.52M |