HOVR(HOVR)
HOVR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $2.56 | $3.25 | $2.55 | $3.10 | 5.50M |
| 5/21/2026 | $2.42 | $2.54 | $2.32 | $2.48 | 2.74M |
| 5/20/2026 | $2.35 | $2.44 | $2.21 | $2.38 | 2.68M |
| 5/19/2026 | $2.14 | $2.35 | $2.13 | $2.32 | 3.22M |
| 5/18/2026 | $2.30 | $2.34 | $2.06 | $2.20 | 2.69M |
| 5/15/2026 | $2.35 | $2.40 | $2.19 | $2.21 | 2.80M |
| 5/14/2026 | $2.61 | $2.66 | $2.33 | $2.42 | 2.66M |
| 5/13/2026 | $2.25 | $2.49 | $2.16 | $2.48 | 2.64M |
| 5/12/2026 | $2.24 | $2.30 | $2.12 | $2.23 | 2.44M |
| 5/11/2026 | $2.43 | $2.53 | $2.24 | $2.24 | 3.25M |
| 5/8/2026 | $2.32 | $2.48 | $2.15 | $2.39 | 3.08M |
| 5/7/2026 | $2.45 | $2.45 | $2.12 | $2.20 | 4.22M |
| 5/6/2026 | $2.31 | $2.85 | $2.26 | $2.81 | 4.09M |
| 5/5/2026 | $2.35 | $2.35 | $2.22 | $2.28 | 1.25M |
| 5/4/2026 | $2.39 | $2.59 | $2.33 | $2.36 | 2.70M |
| 5/1/2026 | $2.35 | $2.42 | $2.15 | $2.42 | 1.75M |
| 4/30/2026 | $1.99 | $2.30 | $1.97 | $2.26 | 2.47M |
| 4/29/2026 | $2.02 | $2.04 | $1.85 | $1.92 | 853,505 |
| 4/28/2026 | $2.09 | $2.11 | $1.96 | $1.99 | 1.24M |
| 4/27/2026 | $1.94 | $2.25 | $1.93 | $2.11 | 3.08M |
| 4/24/2026 | $1.79 | $1.92 | $1.78 | $1.91 | 784,400 |
| 4/23/2026 | $1.89 | $1.91 | $1.73 | $1.78 | 789,300 |
| 4/22/2026 | $1.85 | $1.96 | $1.83 | $1.88 | 1.15M |
| 4/21/2026 | $1.81 | $1.86 | $1.76 | $1.77 | 779,900 |
| 4/20/2026 | $1.80 | $1.84 | $1.73 | $1.75 | 547,139 |
| 4/17/2026 | $1.80 | $1.89 | $1.78 | $1.83 | 692,700 |
| 4/16/2026 | $1.84 | $1.87 | $1.71 | $1.78 | 686,917 |
| 4/15/2026 | $1.55 | $1.89 | $1.55 | $1.84 | 1.45M |
| 4/14/2026 | $1.55 | $1.63 | $1.43 | $1.56 | 828,500 |
| 4/13/2026 | $1.60 | $1.65 | $1.52 | $1.56 | 766,200 |
| 4/10/2026 | $1.51 | $1.63 | $1.50 | $1.58 | 354,332 |
| 4/9/2026 | $1.57 | $1.62 | $1.48 | $1.48 | 647,400 |
| 4/8/2026 | $1.51 | $1.70 | $1.49 | $1.61 | 1.23M |
| 4/7/2026 | $1.45 | $1.46 | $1.38 | $1.39 | 415,848 |
| 4/6/2026 | $1.49 | $1.55 | $1.46 | $1.48 | 446,957 |
| 4/2/2026 | $1.40 | $1.49 | $1.39 | $1.47 | 266,500 |
| 4/1/2026 | $1.43 | $1.49 | $1.42 | $1.43 | 326,700 |
| 3/31/2026 | $1.32 | $1.43 | $1.32 | $1.41 | 594,333 |
| 3/30/2026 | $1.40 | $1.42 | $1.25 | $1.30 | 622,226 |
| 3/27/2026 | $1.37 | $1.43 | $1.28 | $1.34 | 772,300 |
| 3/26/2026 | $1.43 | $1.48 | $1.35 | $1.36 | 635,400 |
| 3/25/2026 | $1.49 | $1.57 | $1.38 | $1.46 | 1.97M |
| 3/24/2026 | $1.71 | $1.75 | $1.35 | $1.49 | 2.89M |
| 3/23/2026 | $1.73 | $1.83 | $1.68 | $1.72 | 497,162 |
| 3/20/2026 | $1.77 | $1.83 | $1.63 | $1.72 | 830,646 |
| 3/19/2026 | $1.77 | $1.81 | $1.70 | $1.78 | 328,443 |
| 3/18/2026 | $1.84 | $1.88 | $1.78 | $1.80 | 298,700 |
| 3/17/2026 | $1.80 | $1.89 | $1.80 | $1.85 | 304,483 |
| 3/16/2026 | $1.82 | $1.89 | $1.79 | $1.82 | 326,538 |
| 3/13/2026 | $1.89 | $1.94 | $1.80 | $1.82 | 433,964 |
| 3/12/2026 | $1.90 | $1.91 | $1.82 | $1.86 | 291,117 |
| 3/11/2026 | $1.88 | $1.96 | $1.87 | $1.92 | 227,536 |
| 3/10/2026 | $1.91 | $1.98 | $1.86 | $1.87 | 429,248 |
| 3/9/2026 | $1.83 | $1.91 | $1.82 | $1.86 | 333,600 |
| 3/6/2026 | $1.85 | $2.04 | $1.72 | $1.92 | 1.17M |
| 3/5/2026 | $1.97 | $2.01 | $1.88 | $1.93 | 382,630 |
| 3/4/2026 | $1.93 | $2.04 | $1.83 | $2.00 | 820,912 |
| 3/3/2026 | $1.95 | $1.99 | $1.82 | $1.87 | 863,300 |
| 3/2/2026 | $1.87 | $2.05 | $1.87 | $2.01 | 743,978 |
| 2/27/2026 | $2.00 | $2.00 | $1.87 | $1.94 | 266,545 |
| 2/26/2026 | $2.05 | $2.05 | $1.95 | $2.04 | 582,400 |
| 2/25/2026 | $1.89 | $2.07 | $1.86 | $1.97 | 975,326 |
| 2/24/2026 | $1.86 | $1.91 | $1.82 | $1.90 | 402,300 |
| 2/23/2026 | $1.85 | $1.90 | $1.81 | $1.86 | 314,200 |