SSM(SSM)
SSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $3.65 | $3.83 | $3.65 | $3.74 | 3,147 |
| 7/30/2026 | $3.92 | $4.29 | $3.75 | $3.87 | 14,675 |
| 7/29/2026 | $3.99 | $4.01 | $3.80 | $3.80 | 3,316 |
| 7/28/2026 | $4.17 | $4.24 | $3.82 | $4.18 | 14,200 |
| 7/27/2026 | $3.92 | $4.52 | $3.84 | $4.25 | 42,500 |
| 7/24/2026 | $4.01 | $4.27 | $3.85 | $4.16 | 9,069 |
| 7/23/2026 | $3.79 | $4.05 | $3.79 | $4.04 | 5,110 |
| 7/22/2026 | $3.80 | $4.15 | $3.65 | $4.01 | 9,173 |
| 7/21/2026 | $3.75 | $4.10 | $3.75 | $3.76 | 2,078 |
| 7/20/2026 | $3.60 | $3.74 | $3.60 | $3.62 | 434 |
| 7/17/2026 | $3.64 | $3.91 | $3.55 | $3.71 | 6,274 |
| 7/16/2026 | $3.78 | $3.94 | $3.64 | $3.89 | 5,261 |
| 7/15/2026 | $3.87 | $3.87 | $3.78 | $3.87 | 2,034 |
| 7/14/2026 | $3.76 | $3.96 | $3.75 | $3.93 | 5,341 |
| 7/13/2026 | $4.10 | $4.51 | $3.87 | $3.89 | 4,646 |
| 7/10/2026 | $3.98 | $4.16 | $3.89 | $4.15 | 5,151 |
| 7/9/2026 | $4.35 | $4.35 | $3.87 | $4.08 | 2,398 |
| 7/8/2026 | $3.95 | $4.50 | $3.85 | $4.09 | 6,615 |
| 7/7/2026 | $3.99 | $4.47 | $3.99 | $4.17 | 3,780 |
| 7/6/2026 | $4.24 | $4.24 | $4.01 | $4.01 | 3,311 |
| 7/2/2026 | $4.13 | $4.48 | $3.85 | $4.38 | 6,093 |
| 7/1/2026 | $4.16 | $4.36 | $4.16 | $4.35 | 3,476 |
| 6/30/2026 | $4.37 | $4.78 | $3.93 | $4.35 | 19,731 |
| 6/29/2026 | $4.27 | $4.50 | $3.90 | $4.37 | 18,489 |
| 6/26/2026 | $4.30 | $4.65 | $4.28 | $4.40 | 10,448 |
| 6/25/2026 | $4.45 | $4.70 | $3.91 | $4.27 | 38,750 |
| 6/24/2026 | $3.68 | $4.59 | $3.68 | $4.31 | 18,975 |
| 6/22/2026 | $3.91 | $3.91 | $3.86 | $3.86 | 1,240 |
| 6/18/2026 | $4.04 | $4.11 | $3.70 | $3.91 | 3,722 |
| 6/17/2026 | $4.00 | $4.00 | $3.81 | $3.81 | 1,839 |
| 6/16/2026 | $3.96 | $4.11 | $3.70 | $3.70 | 2,517 |
| 6/15/2026 | $3.85 | $4.18 | $3.73 | $3.82 | 2,802 |
| 6/12/2026 | $3.83 | $3.83 | $3.70 | $3.70 | 1,892 |
| 6/11/2026 | $3.71 | $3.75 | $3.67 | $3.70 | 3,681 |
| 6/10/2026 | $3.97 | $3.97 | $3.71 | $3.71 | 2,735 |
| 6/9/2026 | $3.78 | $3.97 | $3.78 | $3.97 | 1,993 |
| 6/8/2026 | $4.27 | $4.27 | $4.27 | $4.27 | 1,832 |
| 6/5/2026 | $4.30 | $4.40 | $3.71 | $3.82 | 8,763 |
| 6/4/2026 | $4.19 | $4.38 | $3.71 | $4.08 | 4,220 |
| 6/3/2026 | $3.99 | $4.09 | $3.91 | $4.09 | 1,533 |
| 6/2/2026 | $4.03 | $4.03 | $3.92 | $4.00 | 4,934 |
| 6/1/2026 | $4.08 | $4.21 | $3.95 | $3.95 | 5,045 |
| 5/29/2026 | $4.14 | $4.14 | $3.77 | $3.80 | 2,067 |
| 5/28/2026 | $3.74 | $4.11 | $3.66 | $3.72 | 7,234 |
| 5/27/2026 | $3.85 | $4.30 | $3.81 | $4.12 | 4,509 |
| 5/26/2026 | $3.98 | $4.00 | $3.85 | $3.85 | 3,047 |
| 5/22/2026 | $3.94 | $3.94 | $3.79 | $3.79 | 7,125 |
| 5/21/2026 | $3.93 | $4.22 | $3.93 | $4.22 | 2,221 |
| 5/20/2026 | $4.05 | $4.14 | $3.90 | $3.90 | 8,013 |
| 5/19/2026 | $4.19 | $4.19 | $4.00 | $4.00 | 5,122 |
| 5/18/2026 | $4.06 | $4.27 | $3.80 | $4.14 | 25,480 |
| 5/15/2026 | $3.80 | $4.70 | $3.64 | $3.90 | 46,944 |
| 5/14/2026 | $3.82 | $3.82 | $3.42 | $3.80 | 7,907 |
| 5/13/2026 | $4.21 | $4.23 | $3.51 | $3.61 | 11,079 |
| 5/12/2026 | $4.24 | $4.43 | $4.16 | $4.39 | 6,166 |
| 5/11/2026 | $4.21 | $4.66 | $4.03 | $4.36 | 16,566 |
| 5/8/2026 | $5.16 | $5.16 | $4.42 | $4.42 | 21,895 |
| 5/7/2026 | $6.09 | $6.20 | $4.68 | $4.85 | 72,930 |
| 5/6/2026 | $5.70 | $6.57 | $5.65 | $5.76 | 57,855 |
| 5/5/2026 | $5.00 | $9.15 | $4.65 | $5.93 | 477,889 |
| 5/4/2026 | $7.36 | $10.54 | $5.40 | $5.78 | 1.41M |