$7.25—
Historical Prices (Last 90 Days)
Latest close Source: Daily open, high, low, close and volume (Financial Modeling Prep)Refreshed daily after the closeHow we source this
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $7.14 | $7.34 | $7.09 | $7.26 | 388,451 |
| 9/25/2026 | $7.53 | $7.54 | $7.15 | $7.29 | 1.42M |
| 9/24/2026 | $7.95 | $8.00 | $7.35 | $7.48 | 1.35M |
| 9/23/2026 | $8.89 | $8.91 | $8.00 | $8.02 | 1.09M |
| 9/22/2026 | $8.67 | $8.96 | $8.56 | $8.92 | 1.31M |
| 9/21/2026 | $9.03 | $9.03 | $8.53 | $8.54 | 1.17M |
| 9/18/2026 | $8.87 | $8.97 | $8.64 | $8.91 | 4.09M |
| 9/17/2026 | $8.94 | $8.97 | $8.60 | $8.87 | 1.19M |
| 9/16/2026 | $8.62 | $8.76 | $8.27 | $8.72 | 2.26M |
| 9/15/2026 | $8.69 | $8.69 | $8.16 | $8.37 | 1.51M |
| 9/14/2026 | $8.82 | $9.11 | $8.71 | $8.74 | 1.03M |
| 9/11/2026 | $9.21 | $9.37 | $8.65 | $8.70 | 1.11M |
| 9/10/2026 | $9.36 | $9.36 | $9.01 | $9.07 | 855,917 |
| 9/9/2026 | $9.77 | $9.95 | $9.53 | $9.54 | 646,346 |
| 9/8/2026 | $10.00 | $10.09 | $9.58 | $9.93 | 742,815 |
| 9/4/2026 | $10.20 | $10.48 | $10.20 | $10.25 | 495,327 |
| 9/3/2026 | $10.30 | $10.46 | $10.05 | $10.42 | 728,483 |
| 9/2/2026 | $9.92 | $10.44 | $9.75 | $10.29 | 894,300 |
| 9/1/2026 | $9.44 | $9.95 | $9.37 | $9.88 | 803,305 |
| 8/31/2026 | $9.73 | $9.73 | $9.37 | $9.58 | 686,620 |
| 8/28/2026 | $10.02 | $10.10 | $9.72 | $9.77 | 621,524 |
| 8/27/2026 | $10.03 | $10.27 | $9.89 | $10.13 | 988,931 |
| 8/26/2026 | $9.84 | $9.85 | $9.60 | $9.72 | 594,174 |
| 8/25/2026 | $9.33 | $9.90 | $9.33 | $9.89 | 1.26M |
| 8/24/2026 | $9.28 | $9.28 | $8.86 | $9.16 | 1.11M |
| 8/21/2026 | $9.34 | $9.66 | $9.23 | $9.30 | 790,400 |
| 8/20/2026 | $9.51 | $9.57 | $8.81 | $9.10 | 1.08M |
| 8/19/2026 | $9.42 | $9.87 | $9.29 | $9.74 | 1.24M |
| 8/18/2026 | $8.99 | $9.14 | $8.84 | $9.08 | 536,331 |
| 8/17/2026 | $9.05 | $9.16 | $8.90 | $9.10 | 694,200 |
| 8/14/2026 | $9.09 | $9.35 | $8.73 | $9.20 | 759,399 |
| 8/13/2026 | $9.14 | $9.26 | $8.93 | $9.08 | 828,300 |
| 8/12/2026 | $8.93 | $9.15 | $8.86 | $9.07 | 744,824 |
| 8/11/2026 | $8.74 | $8.89 | $8.50 | $8.85 | 900,475 |
| 8/10/2026 | $8.40 | $8.70 | $8.29 | $8.56 | 1.01M |
| 8/7/2026 | $8.53 | $8.92 | $8.29 | $8.39 | 1.05M |
| 8/6/2026 | $8.76 | $9.11 | $8.70 | $8.71 | 577,465 |
| 8/5/2026 | $8.84 | $8.96 | $8.61 | $8.73 | 876,404 |
| 8/4/2026 | $8.21 | $8.71 | $8.21 | $8.62 | 921,249 |
| 8/3/2026 | $7.93 | $8.12 | $7.75 | $8.02 | 905,525 |
| 7/31/2026 | $8.48 | $8.63 | $8.00 | $8.06 | 1.06M |
| 7/30/2026 | $8.13 | $8.51 | $8.05 | $8.49 | 846,000 |
| 7/29/2026 | $7.96 | $8.38 | $7.86 | $8.04 | 905,025 |
| 7/28/2026 | $7.90 | $8.04 | $7.65 | $7.97 | 1.24M |
| 7/27/2026 | $8.01 | $8.41 | $7.87 | $7.89 | 1.22M |
| 7/24/2026 | $8.07 | $8.09 | $7.70 | $7.83 | 1.09M |
| 7/23/2026 | $8.00 | $8.14 | $7.80 | $7.98 | 957,352 |
| 7/22/2026 | $8.39 | $8.43 | $8.07 | $8.10 | 964,900 |
| 7/21/2026 | $8.43 | $8.58 | $8.27 | $8.46 | 989,900 |
| 7/20/2026 | $8.78 | $9.01 | $8.41 | $8.45 | 1.00M |
| 7/17/2026 | $8.78 | $9.03 | $8.62 | $8.72 | 1.49M |
| 7/16/2026 | $9.42 | $9.45 | $8.87 | $9.05 | 1.01M |
| 7/15/2026 | $9.59 | $9.79 | $9.34 | $9.62 | 951,100 |
| 7/14/2026 | $9.79 | $9.94 | $9.61 | $9.63 | 907,961 |
| 7/13/2026 | $10.19 | $10.25 | $9.46 | $9.72 | 1.19M |
| 7/10/2026 | $11.11 | $11.11 | $9.91 | $10.42 | 1.47M |
| 7/9/2026 | $10.97 | $11.17 | $10.89 | $11.14 | 1.02M |
| 7/8/2026 | $10.86 | $11.34 | $10.63 | $11.00 | 1.38M |
| 7/7/2026 | $11.07 | $11.33 | $10.54 | $11.15 | 1.42M |
| 7/6/2026 | $10.81 | $11.45 | $10.70 | $11.07 | 2.85M |
| 7/2/2026 | $10.38 | $10.88 | $10.24 | $10.84 | 2.63M |
| 7/1/2026 | $10.04 | $10.21 | $9.76 | $10.20 | 2.14M |
| 6/30/2026 | $9.50 | $10.41 | $9.38 | $9.99 | 2.37M |
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers