STFS(STFS)
STFS
$4.53—Stale · unknown old
NASDAQ • Last print unknown ago
$4.53—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/1/2026 | $4.49 | $4.81 | $4.30 | $4.53 | 115,333 |
| 8/31/2026 | $4.01 | $5.30 | $4.01 | $4.47 | 138,045 |
| 8/28/2026 | $4.44 | $4.61 | $3.90 | $4.22 | 94,600 |
| 8/27/2026 | $4.59 | $4.81 | $4.29 | $4.34 | 351,977 |
| 8/26/2026 | $4.39 | $5.17 | $4.31 | $4.57 | 166,625 |
| 8/25/2026 | $4.08 | $4.20 | $4.07 | $4.10 | 20,948 |
| 8/24/2026 | $4.01 | $4.10 | $4.00 | $4.06 | 29,815 |
| 8/21/2026 | $4.10 | $4.19 | $4.04 | $4.04 | 23,170 |
| 8/20/2026 | $4.22 | $4.22 | $4.00 | $4.08 | 37,036 |
| 8/19/2026 | $4.29 | $4.31 | $4.05 | $4.11 | 48,935 |
| 8/18/2026 | $4.25 | $4.49 | $4.14 | $4.44 | 101,420 |
| 8/17/2026 | $4.55 | $6.96 | $4.07 | $4.21 | 5.92M |
| 8/14/2026 | $4.13 | $4.13 | $3.90 | $3.90 | 10,054 |
| 8/13/2026 | $4.01 | $4.16 | $3.96 | $4.00 | 22,821 |
| 8/12/2026 | $4.07 | $4.22 | $4.01 | $4.01 | 26,104 |
| 8/11/2026 | $4.05 | $4.37 | $4.01 | $4.09 | 39,427 |
| 8/10/2026 | $3.66 | $5.15 | $3.60 | $4.13 | 3.95M |
| 8/7/2026 | $3.80 | $3.87 | $3.50 | $3.51 | 46,640 |
| 8/6/2026 | $3.67 | $3.69 | $3.55 | $3.60 | 21,600 |
| 8/5/2026 | $3.70 | $3.85 | $3.60 | $3.65 | 30,759 |
| 8/4/2026 | $3.89 | $3.97 | $3.72 | $3.72 | 44,420 |
| 8/3/2026 | $3.99 | $4.25 | $3.80 | $3.80 | 70,220 |
| 7/31/2026 | $3.81 | $5.07 | $3.70 | $4.28 | 402,316 |
| 7/30/2026 | $4.41 | $4.70 | $3.61 | $3.97 | 416,973 |
| 7/29/2026 | $4.91 | $6.14 | $3.94 | $4.78 | 15.87M |
| 7/28/2026 | $2.80 | $8.55 | $2.80 | $3.63 | 4.40M |
| 7/27/2026 | $3.26 | $3.88 | $3.02 | $3.04 | 39,862 |
| 7/24/2026 | $3.27 | $3.48 | $3.10 | $3.44 | 49,400 |
| 7/23/2026 | $3.91 | $4.04 | $2.64 | $3.70 | 277,701 |
| 7/22/2026 | $6.79 | $7.40 | $3.78 | $3.79 | 973,000 |
| 7/21/2026 | $7.03 | $7.99 | $6.10 | $7.55 | 97,134 |
| 7/20/2026 | $9.19 | $9.45 | $6.45 | $7.10 | 54,645 |
| 7/17/2026 | $9.78 | $10.38 | $8.10 | $9.14 | 12,072 |
| 7/16/2026 | $17.60 | $17.60 | $7.50 | $10.17 | 47,500 |
| 7/15/2026 | $16.50 | $18.50 | $15.40 | $16.40 | 134,000 |
| 7/14/2026 | $18.22 | $20.30 | $15.16 | $15.90 | 27,500 |
| 7/13/2026 | $15.60 | $20.99 | $15.60 | $17.77 | 278,538 |
| 7/10/2026 | $17.33 | $20.09 | $14.27 | $18.29 | 85,040 |
| 7/9/2026 | $15.40 | $17.00 | $14.87 | $16.71 | 137,892 |
| 7/8/2026 | $14.50 | $15.56 | $12.66 | $15.19 | 189,200 |
| 7/7/2026 | $15.76 | $16.02 | $14.86 | $15.00 | 386,270 |
| 7/6/2026 | $15.11 | $16.30 | $14.44 | $15.80 | 168,895 |
| 7/2/2026 | $14.85 | $15.48 | $12.68 | $15.00 | 33,000 |
| 7/1/2026 | $14.19 | $15.90 | $13.97 | $15.90 | 16,100 |
| 6/30/2026 | $15.00 | $16.00 | $14.39 | $16.00 | 37,900 |
| 6/29/2026 | $13.35 | $16.00 | $12.77 | $15.05 | 28,600 |
| 6/26/2026 | $12.28 | $13.11 | $12.02 | $12.57 | 5,678 |
| 6/25/2026 | $12.36 | $13.81 | $11.80 | $13.35 | 17,311 |
| 6/24/2026 | $8.44 | $13.57 | $7.55 | $12.84 | 263,425 |
| 6/23/2026 | $7.25 | $10.00 | $6.70 | $8.45 | 107,630 |
| 6/22/2026 | $7.13 | $7.75 | $6.30 | $7.23 | 132,100 |
| 6/18/2026 | $7.16 | $7.16 | $6.59 | $6.80 | 7,020 |
| 6/17/2026 | $6.79 | $7.00 | $6.65 | $6.89 | 5,808 |
| 6/16/2026 | $8.18 | $8.18 | $8.18 | $8.18 | 602 |
| 6/15/2026 | $8.40 | $8.40 | $8.10 | $8.18 | 4,248 |
| 6/12/2026 | $10.01 | $10.20 | $6.66 | $7.90 | 23,000 |
| 6/11/2026 | $10.21 | $10.21 | $9.60 | $10.20 | 5,200 |
| 6/10/2026 | $10.53 | $10.90 | $10.01 | $10.12 | 18,820 |
| 6/9/2026 | $10.29 | $10.29 | $9.61 | $9.61 | 22,628 |
| 6/8/2026 | $11.20 | $11.30 | $9.87 | $10.20 | 37,902 |
| 6/5/2026 | $10.02 | $12.10 | $10.02 | $10.70 | 42,100 |
| 6/4/2026 | $10.00 | $12.80 | $9.99 | $10.75 | 95,700 |