SOC(SOC)
SOC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $4.21 | $4.42 | $3.85 | $4.25 | 25.91M |
| 7/1/2026 | $3.88 | $4.45 | $3.86 | $4.40 | 90.93M |
| 6/30/2026 | $4.00 | $4.29 | $2.88 | $3.08 | 97.07M |
| 6/29/2026 | $7.43 | $7.81 | $6.95 | $6.97 | 2.70M |
| 6/26/2026 | $7.50 | $7.63 | $7.25 | $7.36 | 6.62M |
| 6/25/2026 | $7.86 | $7.86 | $7.46 | $7.59 | 3.46M |
| 6/24/2026 | $8.58 | $8.58 | $7.85 | $7.93 | 4.54M |
| 6/23/2026 | $9.12 | $9.27 | $8.83 | $8.94 | 3.08M |
| 6/22/2026 | $9.97 | $10.02 | $8.75 | $9.37 | 4.90M |
| 6/18/2026 | $9.88 | $10.20 | $9.56 | $10.12 | 9.12M |
| 6/17/2026 | $9.86 | $10.50 | $9.72 | $10.25 | 3.05M |
| 6/16/2026 | $10.00 | $10.36 | $9.24 | $9.99 | 6.33M |
| 6/15/2026 | $10.40 | $11.01 | $10.35 | $10.60 | 4.58M |
| 6/12/2026 | $11.64 | $12.36 | $10.83 | $10.88 | 4.71M |
| 6/11/2026 | $12.00 | $12.15 | $11.65 | $11.72 | 2.77M |
| 6/10/2026 | $11.85 | $12.40 | $11.75 | $11.88 | 2.77M |
| 6/9/2026 | $12.71 | $13.14 | $11.59 | $11.83 | 5.74M |
| 6/8/2026 | $12.86 | $13.81 | $12.80 | $13.12 | 3.64M |
| 6/5/2026 | $13.64 | $13.72 | $12.21 | $12.25 | 4.23M |
| 6/4/2026 | $13.00 | $13.82 | $12.84 | $13.54 | 2.49M |
| 6/3/2026 | $13.54 | $13.54 | $12.85 | $13.24 | 3.09M |
| 6/2/2026 | $13.03 | $13.62 | $12.21 | $13.57 | 4.21M |
| 6/1/2026 | $15.43 | $16.08 | $12.48 | $13.02 | 10.73M |
| 5/29/2026 | $14.50 | $14.71 | $13.80 | $14.65 | 4.01M |
| 5/28/2026 | $13.26 | $14.79 | $13.02 | $14.69 | 4.84M |
| 5/27/2026 | $13.38 | $13.97 | $13.05 | $13.13 | 2.82M |
| 5/26/2026 | $14.43 | $14.61 | $13.67 | $13.75 | 3.03M |
| 5/22/2026 | $14.45 | $14.75 | $14.01 | $14.74 | 2.11M |
| 5/21/2026 | $15.22 | $15.40 | $14.40 | $14.57 | 3.56M |
| 5/20/2026 | $15.19 | $15.80 | $14.90 | $15.05 | 2.29M |
| 5/19/2026 | $15.46 | $15.71 | $14.83 | $15.24 | 3.11M |
| 5/18/2026 | $14.86 | $15.45 | $14.40 | $15.23 | 3.35M |
| 5/15/2026 | $13.73 | $15.47 | $13.62 | $15.13 | 4.15M |
| 5/14/2026 | $13.01 | $14.00 | $12.92 | $13.75 | 2.26M |
| 5/13/2026 | $13.97 | $13.97 | $12.81 | $13.12 | 2.99M |
| 5/12/2026 | $13.41 | $14.02 | $13.09 | $14.00 | 2.10M |
| 5/11/2026 | $12.98 | $13.46 | $12.52 | $13.25 | 3.56M |
| 5/8/2026 | $12.90 | $13.02 | $12.28 | $12.85 | 2.18M |
| 5/7/2026 | $12.66 | $13.05 | $12.11 | $12.83 | 3.83M |
| 5/6/2026 | $13.50 | $13.97 | $13.11 | $13.41 | 2.39M |
| 5/5/2026 | $14.40 | $14.59 | $14.25 | $14.26 | 1.97M |
| 5/4/2026 | $14.33 | $14.91 | $14.12 | $14.50 | 2.69M |
| 5/1/2026 | $14.15 | $14.20 | $13.15 | $14.10 | 2.67M |
| 4/30/2026 | $13.59 | $14.41 | $13.50 | $14.35 | 2.97M |
| 4/29/2026 | $13.34 | $14.25 | $12.85 | $13.94 | 2.76M |
| 4/28/2026 | $13.67 | $14.07 | $13.04 | $13.14 | 2.87M |
| 4/27/2026 | $13.59 | $14.25 | $13.35 | $13.46 | 2.01M |
| 4/24/2026 | $14.12 | $14.18 | $13.49 | $13.58 | 1.90M |
| 4/23/2026 | $14.61 | $14.79 | $14.06 | $14.26 | 2.07M |
| 4/22/2026 | $14.20 | $14.73 | $13.80 | $14.67 | 2.49M |
| 4/21/2026 | $13.79 | $14.65 | $13.65 | $14.08 | 4.16M |
| 4/20/2026 | $13.49 | $13.90 | $12.65 | $13.59 | 3.50M |
| 4/17/2026 | $13.42 | $14.15 | $13.09 | $13.11 | 3.86M |
| 4/16/2026 | $13.19 | $14.48 | $12.53 | $14.37 | 6.16M |
| 4/15/2026 | $12.70 | $13.16 | $12.53 | $12.93 | 3.80M |
| 4/14/2026 | $12.85 | $12.85 | $12.00 | $12.76 | 4.17M |
| 4/13/2026 | $13.59 | $13.68 | $12.74 | $12.98 | 3.48M |
| 4/10/2026 | $13.00 | $13.39 | $12.91 | $13.14 | 2.03M |
| 4/9/2026 | $13.64 | $13.85 | $12.51 | $13.02 | 6.74M |
| 4/8/2026 | $13.41 | $13.82 | $12.92 | $13.72 | 4.76M |
| 4/7/2026 | $14.39 | $14.49 | $13.66 | $14.35 | 4.56M |
| 4/6/2026 | $14.81 | $15.24 | $14.00 | $14.18 | 3.45M |