$5.61▼-0.82 (-12.75%)
Extended:$5.46-0.15 (-2.67%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $6.13 | $6.19 | $5.36 | $5.61 | 2.18M |
| 11/12/2026 | $7.06 | $7.52 | $6.36 | $6.43 | 1.35M |
| 11/11/2026 | $8.73 | $8.80 | $7.91 | $7.93 | 1.31M |
| 11/10/2026 | $8.10 | $8.72 | $7.89 | $8.38 | 1.36M |
| 11/9/2026 | $7.40 | $9.01 | $7.09 | $8.57 | 1.86M |
| 11/6/2026 | $5.60 | $7.32 | $5.45 | $7.32 | 2.43M |
| 11/5/2026 | $6.00 | $6.13 | $4.36 | $5.04 | 2.80M |
| 11/4/2026 | $6.60 | $6.82 | $5.84 | $6.34 | 1.28M |
| 11/3/2026 | $6.09 | $6.61 | $6.04 | $6.54 | 1.10M |
| 11/2/2026 | $6.65 | $6.94 | $5.68 | $5.81 | 1.76M |
| 10/30/2026 | $6.53 | $6.76 | $5.93 | $6.62 | 1.55M |
| 10/29/2026 | $7.42 | $7.79 | $7.07 | $7.41 | 1.08M |
| 10/28/2026 | $8.09 | $8.16 | $7.38 | $7.77 | 866,100 |
| 10/27/2026 | $7.21 | $8.17 | $7.16 | $8.03 | 985,546 |
| 10/26/2026 | $7.06 | $7.36 | $6.64 | $7.00 | 1.08M |
| 10/23/2026 | $7.11 | $7.39 | $6.87 | $7.26 | 459,600 |
| 10/22/2026 | $7.06 | $7.78 | $7.00 | $7.20 | 674,616 |
| 10/21/2026 | $7.46 | $7.86 | $7.30 | $7.78 | 695,025 |
| 10/20/2026 | $6.84 | $7.70 | $6.80 | $7.30 | 848,908 |
| 10/19/2026 | $7.84 | $7.86 | $6.85 | $7.09 | 1.13M |
| 10/16/2026 | $8.23 | $8.52 | $7.23 | $7.33 | 938,787 |
| 10/15/2026 | $7.08 | $8.92 | $6.85 | $8.92 | 2.13M |
| 10/14/2026 | $8.54 | $8.55 | $7.32 | $7.51 | 2.17M |
| 10/13/2026 | $9.88 | $10.00 | $9.16 | $9.28 | 1.11M |
| 10/12/2026 | $11.73 | $11.73 | $9.93 | $10.18 | 1.53M |
| 10/9/2026 | $12.52 | $12.58 | $11.90 | $12.46 | 398,885 |
| 10/8/2026 | $13.60 | $13.70 | $11.75 | $12.19 | 808,249 |
| 10/7/2026 | $13.93 | $14.03 | $13.00 | $13.42 | 779,600 |
| 10/6/2026 | $14.94 | $16.13 | $14.51 | $14.72 | 679,700 |
| 10/5/2026 | $15.11 | $15.35 | $14.01 | $14.48 | 621,424 |
| 10/2/2026 | $16.00 | $16.10 | $14.64 | $15.00 | 761,301 |
| 10/1/2026 | $15.17 | $15.97 | $14.95 | $15.18 | 538,047 |
| 9/30/2026 | $15.42 | $17.54 | $15.15 | $15.18 | 733,348 |
| 9/29/2026 | $16.50 | $16.54 | $15.08 | $15.15 | 578,247 |
| 9/28/2026 | $16.35 | $18.02 | $15.65 | $15.70 | 1.08M |
| 9/25/2026 | $15.79 | $17.05 | $15.35 | $16.37 | 980,968 |
| 9/24/2026 | $13.65 | $16.43 | $13.50 | $15.98 | 1.27M |
| 9/23/2026 | $16.47 | $16.59 | $13.77 | $14.39 | 2.79M |
| 9/22/2026 | $12.97 | $13.23 | $12.64 | $13.17 | 850,901 |
| 9/21/2026 | $12.97 | $13.31 | $12.61 | $13.05 | 710,800 |
| 9/18/2026 | $13.19 | $13.34 | $11.35 | $12.27 | 749,002 |
| 9/17/2026 | $11.82 | $13.25 | $11.72 | $12.99 | 725,030 |
| 9/16/2026 | $11.03 | $11.41 | $10.49 | $10.91 | 370,287 |
| 9/15/2026 | $10.62 | $11.70 | $10.60 | $11.02 | 373,943 |
| 9/14/2026 | $10.00 | $11.95 | $9.97 | $11.36 | 514,388 |
| 9/11/2026 | $11.24 | $11.60 | $10.67 | $10.89 | 610,100 |
| 9/10/2026 | $11.19 | $11.89 | $10.98 | $11.03 | 615,049 |
| 9/9/2026 | $12.66 | $12.95 | $11.75 | $11.79 | 888,700 |
| 9/8/2026 | $14.53 | $15.85 | $12.68 | $13.35 | 1.46M |
| 9/4/2026 | $12.44 | $12.82 | $12.31 | $12.73 | 556,486 |
| 9/3/2026 | $11.84 | $12.85 | $11.64 | $12.40 | 489,242 |
| 9/2/2026 | $11.39 | $11.93 | $11.05 | $11.60 | 415,917 |
| 9/1/2026 | $11.63 | $12.57 | $11.55 | $11.64 | 427,403 |
| 8/31/2026 | $12.45 | $13.40 | $12.10 | $12.63 | 468,363 |
| 8/28/2026 | $14.31 | $14.43 | $12.21 | $12.60 | 671,274 |
| 8/27/2026 | $13.97 | $15.20 | $13.78 | $14.84 | 421,700 |
| 8/26/2026 | $14.05 | $14.60 | $13.26 | $13.31 | 428,343 |
| 8/25/2026 | $14.81 | $15.08 | $13.99 | $14.74 | 333,894 |
| 8/24/2026 | $15.62 | $15.91 | $13.97 | $14.06 | 372,435 |
| 8/21/2026 | $14.94 | $17.30 | $14.85 | $16.86 | 528,343 |
| 8/20/2026 | $15.92 | $16.06 | $13.74 | $14.62 | 509,823 |
| 8/19/2026 | $15.87 | $16.56 | $15.05 | $15.90 | 450,545 |
| 8/18/2026 | $16.80 | $18.31 | $16.15 | $16.51 | 513,417 |
| 8/17/2026 | $18.11 | $18.99 | $17.16 | $18.72 | 285,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
IONL Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance