908 Devices Inc.MASSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.27 | $6.45 | $6.06 | $6.19 | 554,327 |
| 1/30/2026 | $6.27 | $6.51 | $6.21 | $6.31 | 276,400 |
| 1/29/2026 | $6.56 | $6.62 | $6.23 | $6.35 | 313,800 |
| 1/28/2026 | $6.84 | $6.85 | $6.51 | $6.56 | 351,400 |
| 1/27/2026 | $6.64 | $6.90 | $6.51 | $6.83 | 284,100 |
| 1/26/2026 | $6.82 | $6.82 | $6.47 | $6.64 | 318,300 |
| 1/23/2026 | $7.05 | $7.47 | $6.77 | $6.84 | 592,300 |
| 1/22/2026 | $6.77 | $7.04 | $6.65 | $7.00 | 554,325 |
| 1/21/2026 | $6.53 | $6.94 | $6.35 | $6.73 | 669,600 |
| 1/20/2026 | $6.54 | $6.89 | $6.19 | $6.52 | 848,500 |
| 1/16/2026 | $5.53 | $5.72 | $5.44 | $5.47 | 225,830 |
| 1/15/2026 | $5.45 | $5.65 | $5.43 | $5.52 | 299,172 |
| 1/14/2026 | $5.37 | $5.51 | $5.35 | $5.44 | 210,903 |
| 1/13/2026 | $5.53 | $5.55 | $5.35 | $5.37 | 263,500 |
| 1/12/2026 | $5.39 | $5.61 | $5.36 | $5.48 | 222,400 |
| 1/9/2026 | $5.45 | $5.57 | $5.38 | $5.40 | 264,743 |
| 1/8/2026 | $5.30 | $5.47 | $5.30 | $5.42 | 196,530 |
| 1/7/2026 | $5.42 | $5.49 | $5.31 | $5.45 | 250,924 |
| 1/6/2026 | $5.46 | $5.46 | $5.20 | $5.40 | 491,733 |
| 1/5/2026 | $5.12 | $5.60 | $5.12 | $5.48 | 359,208 |
| 1/2/2026 | $5.27 | $5.27 | $5.03 | $5.09 | 296,605 |
| 12/31/2025 | $5.21 | $5.35 | $5.16 | $5.25 | 285,647 |
| 12/30/2025 | $5.32 | $5.36 | $5.18 | $5.21 | 436,560 |
| 12/29/2025 | $5.34 | $5.50 | $5.24 | $5.33 | 306,547 |
| 12/26/2025 | $5.43 | $5.46 | $5.26 | $5.41 | 411,746 |
| 12/24/2025 | $5.42 | $5.45 | $5.26 | $5.45 | 361,137 |
| 12/23/2025 | $5.89 | $5.90 | $5.30 | $5.41 | 692,000 |
| 12/22/2025 | $5.90 | $6.09 | $5.85 | $5.93 | 481,038 |
| 12/19/2025 | $5.44 | $5.84 | $5.44 | $5.84 | 2.82M |
| 12/18/2025 | $5.74 | $5.84 | $5.30 | $5.43 | 930,800 |
| 12/17/2025 | $5.78 | $6.02 | $5.64 | $5.66 | 476,624 |
| 12/16/2025 | $5.87 | $6.00 | $5.67 | $5.78 | 501,600 |
| 12/15/2025 | $6.03 | $6.04 | $5.73 | $5.91 | 598,500 |
| 12/12/2025 | $6.40 | $6.40 | $5.93 | $5.98 | 450,117 |
| 12/11/2025 | $6.57 | $6.58 | $6.38 | $6.40 | 199,724 |
| 12/10/2025 | $6.54 | $6.70 | $6.26 | $6.58 | 332,100 |
| 12/9/2025 | $6.65 | $6.81 | $6.48 | $6.56 | 337,300 |
| 12/8/2025 | $6.63 | $6.83 | $6.42 | $6.68 | 319,757 |
| 12/5/2025 | $6.67 | $6.68 | $6.34 | $6.57 | 379,100 |
| 12/4/2025 | $6.21 | $6.65 | $6.01 | $6.65 | 340,400 |
| 12/3/2025 | $6.10 | $6.33 | $5.94 | $6.22 | 366,300 |
| 12/2/2025 | $6.16 | $6.16 | $5.91 | $6.09 | 250,900 |
| 12/1/2025 | $6.16 | $6.19 | $5.88 | $6.14 | 340,719 |
| 11/28/2025 | $6.42 | $6.44 | $6.16 | $6.35 | 355,200 |
| 11/26/2025 | $6.45 | $6.58 | $6.13 | $6.41 | 381,541 |
| 11/25/2025 | $6.18 | $6.64 | $6.18 | $6.46 | 530,000 |
| 11/24/2025 | $5.93 | $6.38 | $5.93 | $6.18 | 424,919 |
| 11/21/2025 | $5.68 | $5.94 | $5.53 | $5.91 | 746,544 |
| 11/20/2025 | $5.74 | $5.97 | $5.55 | $5.70 | 552,601 |
| 11/19/2025 | $5.35 | $5.67 | $5.26 | $5.60 | 454,706 |
| 11/18/2025 | $5.31 | $5.42 | $5.26 | $5.35 | 265,210 |
| 11/17/2025 | $5.44 | $5.56 | $5.34 | $5.38 | 265,100 |
| 11/14/2025 | $5.70 | $5.82 | $5.48 | $5.48 | 297,316 |
| 11/13/2025 | $5.83 | $6.00 | $5.77 | $5.81 | 487,200 |
| 11/12/2025 | $6.30 | $6.30 | $5.87 | $5.90 | 506,904 |
| 11/11/2025 | $6.25 | $6.25 | $5.84 | $5.90 | 585,627 |
| 11/10/2025 | $6.10 | $6.94 | $6.00 | $6.40 | 519,800 |
| 11/7/2025 | $7.69 | $7.94 | $7.33 | $7.38 | 518,515 |
| 11/6/2025 | $8.02 | $8.02 | $7.61 | $7.80 | 375,127 |
| 11/5/2025 | $7.74 | $8.15 | $7.53 | $8.10 | 343,016 |
| 11/4/2025 | $7.67 | $7.92 | $7.59 | $7.75 | 327,773 |