PHAT(PHAT)
PHAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $10.66 | $11.28 | $10.58 | $11.20 | 889,300 |
| 7/1/2026 | $10.85 | $11.01 | $10.42 | $10.54 | 910,900 |
| 6/30/2026 | $11.01 | $11.15 | $10.82 | $10.85 | 665,604 |
| 6/29/2026 | $10.84 | $10.95 | $10.34 | $10.87 | 1.12M |
| 6/26/2026 | $10.43 | $10.78 | $10.11 | $10.72 | 2.66M |
| 6/25/2026 | $10.60 | $10.78 | $10.02 | $10.34 | 1.08M |
| 6/24/2026 | $10.86 | $11.16 | $10.55 | $10.61 | 899,800 |
| 6/23/2026 | $10.90 | $11.16 | $10.76 | $10.86 | 605,000 |
| 6/22/2026 | $10.86 | $11.08 | $10.69 | $10.69 | 670,907 |
| 6/18/2026 | $11.24 | $11.40 | $10.59 | $10.88 | 1.10M |
| 6/17/2026 | $10.49 | $11.18 | $10.49 | $11.00 | 860,700 |
| 6/16/2026 | $10.71 | $10.83 | $10.38 | $10.43 | 749,674 |
| 6/15/2026 | $10.32 | $10.86 | $10.23 | $10.71 | 692,100 |
| 6/12/2026 | $10.46 | $10.65 | $10.32 | $10.37 | 554,300 |
| 6/11/2026 | $9.88 | $10.48 | $9.74 | $10.27 | 796,611 |
| 6/10/2026 | $9.85 | $10.26 | $9.74 | $9.82 | 827,405 |
| 6/9/2026 | $10.19 | $10.23 | $9.79 | $9.82 | 796,007 |
| 6/8/2026 | $10.18 | $10.35 | $9.76 | $10.00 | 720,400 |
| 6/5/2026 | $9.86 | $10.21 | $9.77 | $10.13 | 1.16M |
| 6/4/2026 | $10.45 | $10.72 | $9.73 | $9.86 | 1.04M |
| 6/3/2026 | $9.63 | $10.22 | $9.49 | $10.09 | 2.04M |
| 6/2/2026 | $9.07 | $9.75 | $8.78 | $9.65 | 1.86M |
| 6/1/2026 | $9.60 | $9.74 | $9.02 | $9.24 | 1.60M |
| 5/29/2026 | $10.31 | $10.45 | $9.50 | $9.59 | 1.65M |
| 5/28/2026 | $10.61 | $10.75 | $10.25 | $10.32 | 1.71M |
| 5/27/2026 | $11.11 | $11.38 | $10.73 | $10.74 | 1.09M |
| 5/26/2026 | $11.35 | $11.52 | $11.03 | $11.10 | 834,500 |
| 5/22/2026 | $11.64 | $11.97 | $11.24 | $11.33 | 759,741 |
| 5/21/2026 | $11.80 | $11.95 | $11.45 | $11.58 | 662,377 |
| 5/20/2026 | $11.65 | $11.97 | $11.35 | $11.87 | 1.01M |
| 5/19/2026 | $11.26 | $11.87 | $11.15 | $11.40 | 1.01M |
| 5/18/2026 | $12.00 | $12.17 | $11.38 | $11.39 | 1.31M |
| 5/15/2026 | $12.81 | $12.97 | $11.86 | $11.87 | 1.11M |
| 5/14/2026 | $12.63 | $13.39 | $12.24 | $13.05 | 1.67M |
| 5/13/2026 | $12.58 | $12.78 | $11.94 | $12.56 | 1.15M |
| 5/12/2026 | $12.22 | $12.64 | $12.10 | $12.53 | 1.02M |
| 5/11/2026 | $12.15 | $12.55 | $11.98 | $12.22 | 919,200 |
| 5/8/2026 | $12.27 | $12.39 | $11.93 | $12.16 | 628,931 |
| 5/7/2026 | $12.62 | $12.74 | $11.76 | $12.23 | 808,539 |
| 5/6/2026 | $12.77 | $12.90 | $12.35 | $12.67 | 909,200 |
| 5/5/2026 | $12.87 | $12.95 | $12.21 | $12.60 | 1.09M |
| 5/4/2026 | $11.92 | $13.00 | $11.56 | $12.87 | 1.95M |
| 5/1/2026 | $11.54 | $12.16 | $11.35 | $12.01 | 1.93M |
| 4/30/2026 | $11.46 | $11.82 | $9.74 | $11.20 | 4.23M |
| 4/29/2026 | $11.28 | $12.23 | $10.95 | $11.78 | 2.93M |
| 4/28/2026 | $11.70 | $11.81 | $11.08 | $11.33 | 1.44M |
| 4/27/2026 | $11.61 | $12.01 | $11.32 | $11.59 | 1.22M |
| 4/24/2026 | $12.19 | $12.26 | $11.36 | $11.70 | 1.49M |
| 4/23/2026 | $11.58 | $12.17 | $11.43 | $12.16 | 1.25M |
| 4/22/2026 | $13.04 | $13.18 | $11.66 | $11.73 | 2.04M |
| 4/21/2026 | $13.51 | $13.51 | $12.52 | $12.88 | 1.42M |
| 4/20/2026 | $13.15 | $13.67 | $13.00 | $13.47 | 762,644 |
| 4/17/2026 | $12.88 | $13.27 | $12.67 | $13.19 | 922,615 |
| 4/16/2026 | $12.79 | $12.93 | $12.48 | $12.61 | 810,800 |
| 4/15/2026 | $12.95 | $13.03 | $12.69 | $12.79 | 502,200 |
| 4/14/2026 | $12.72 | $13.08 | $12.53 | $12.67 | 1.04M |
| 4/13/2026 | $12.63 | $13.09 | $12.58 | $12.67 | 973,537 |
| 4/10/2026 | $12.83 | $13.19 | $12.51 | $12.63 | 1.44M |
| 4/9/2026 | $11.64 | $12.77 | $11.59 | $12.64 | 1.68M |
| 4/8/2026 | $11.85 | $12.17 | $11.68 | $11.81 | 921,000 |
| 4/7/2026 | $11.16 | $11.64 | $10.96 | $11.55 | 838,844 |
| 4/6/2026 | $11.36 | $11.42 | $11.03 | $11.25 | 584,200 |