$4.00▼-0.10 (-2.44%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $4.17 | $4.17 | $4.00 | $4.00 | 1,303 |
| 11/12/2026 | $4.10 | $4.10 | $4.10 | $4.10 | 270 |
| 11/11/2026 | $4.06 | $4.18 | $4.06 | $4.18 | 1,008 |
| 11/10/2026 | $3.78 | $4.08 | $3.78 | $4.08 | 800 |
| 11/9/2026 | $3.95 | $3.97 | $3.95 | $3.97 | 2,600 |
| 11/6/2026 | $3.90 | $3.90 | $3.82 | $3.82 | 1,342 |
| 11/5/2026 | $3.70 | $4.14 | $3.69 | $4.03 | 8,300 |
| 11/4/2026 | $3.79 | $3.79 | $3.66 | $3.75 | 1,441 |
| 11/3/2026 | $3.50 | $3.60 | $3.50 | $3.60 | 1,408 |
| 11/2/2026 | $3.90 | $3.90 | $3.76 | $3.76 | 2,725 |
| 10/30/2026 | $3.41 | $3.84 | $3.41 | $3.84 | 3,168 |
| 10/29/2026 | $4.05 | $4.10 | $3.94 | $3.94 | 2,500 |
| 10/28/2026 | $3.78 | $4.03 | $3.78 | $4.02 | 3,936 |
| 10/27/2026 | $4.19 | $4.30 | $3.57 | $3.85 | 6,587 |
| 10/26/2026 | $3.84 | $4.19 | $3.80 | $3.82 | 17,000 |
| 10/23/2026 | $4.25 | $4.28 | $4.06 | $4.24 | 10,436 |
| 10/22/2026 | $4.60 | $4.61 | $4.35 | $4.35 | 4,128 |
| 10/21/2026 | $4.76 | $4.76 | $4.50 | $4.53 | 6,480 |
| 10/20/2026 | $4.41 | $4.57 | $4.36 | $4.50 | 2,000 |
| 10/19/2026 | $4.83 | $4.83 | $4.44 | $4.60 | 5,302 |
| 10/16/2026 | $4.46 | $4.84 | $4.44 | $4.84 | 5,900 |
| 10/15/2026 | $4.60 | $4.79 | $4.50 | $4.70 | 8,378 |
| 10/14/2026 | $4.85 | $5.03 | $4.57 | $5.03 | 11,949 |
| 10/13/2026 | $5.00 | $5.09 | $4.75 | $4.75 | 7,209 |
| 10/12/2026 | $5.20 | $5.24 | $5.20 | $5.24 | 2,046 |
| 10/9/2026 | $5.38 | $5.52 | $5.25 | $5.31 | 6,017 |
| 10/8/2026 | $5.32 | $5.65 | $5.26 | $5.26 | 2,700 |
| 10/7/2026 | $5.35 | $5.60 | $5.35 | $5.48 | 7,319 |
| 10/6/2026 | $5.48 | $5.52 | $5.32 | $5.52 | 10,600 |
| 10/5/2026 | $5.57 | $5.57 | $5.53 | $5.53 | 2,000 |
| 10/2/2026 | $5.42 | $5.50 | $5.31 | $5.50 | 5,404 |
| 10/1/2026 | $5.48 | $5.57 | $5.31 | $5.46 | 9,438 |
| 9/30/2026 | $5.66 | $5.85 | $5.66 | $5.68 | 12,146 |
| 9/29/2026 | $5.83 | $5.97 | $5.80 | $5.80 | 10,629 |
| 9/28/2026 | $6.10 | $6.15 | $5.86 | $5.86 | 57,643 |
| 9/25/2026 | $6.37 | $6.56 | $6.16 | $6.38 | 18,700 |
| 9/24/2026 | $6.10 | $6.46 | $6.10 | $6.37 | 33,152 |
| 9/23/2026 | $5.95 | $6.35 | $5.90 | $6.24 | 32,239 |
| 9/22/2026 | $6.33 | $6.48 | $6.01 | $6.24 | 154,900 |
| 9/21/2026 | $6.45 | $6.45 | $6.11 | $6.21 | 13,180 |
| 9/18/2026 | $6.20 | $6.50 | $6.10 | $6.33 | 30,497 |
| 9/17/2026 | $6.36 | $7.01 | $5.80 | $6.15 | 37,408 |
| 9/16/2026 | $6.59 | $6.86 | $6.41 | $6.42 | 28,582 |
| 9/15/2026 | $7.14 | $7.20 | $6.39 | $6.66 | 82,483 |
| 9/14/2026 | $7.36 | $7.46 | $7.00 | $7.46 | 121,017 |
| 9/11/2026 | $8.26 | $8.26 | $7.57 | $7.76 | 123,611 |
| 9/10/2026 | $8.61 | $9.50 | $8.50 | $8.53 | 287,139 |
| 9/9/2026 | $14.16 | $14.75 | $10.20 | $11.60 | 1.62M |
| 9/4/2026 | $8.73 | $8.73 | $8.00 | $8.00 | 510 |
Latest close Refreshed daily after the closeAbout this data
Explore More
RML 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