STIM(STIM)
STIM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.20 | $1.25 | $1.15 | $1.19 | 3.95M |
| 5/19/2026 | $1.17 | $1.23 | $1.12 | $1.18 | 3.23M |
| 5/18/2026 | $1.27 | $1.29 | $1.18 | $1.18 | 4.10M |
| 5/15/2026 | $1.26 | $1.36 | $1.26 | $1.28 | 2.49M |
| 5/14/2026 | $1.50 | $1.50 | $1.29 | $1.30 | 5.34M |
| 5/13/2026 | $1.46 | $1.60 | $1.37 | $1.51 | 3.29M |
| 5/12/2026 | $1.48 | $1.50 | $1.25 | $1.27 | 5.09M |
| 5/11/2026 | $1.66 | $1.66 | $1.50 | $1.51 | 2.10M |
| 5/8/2026 | $1.84 | $1.84 | $1.64 | $1.66 | 2.99M |
| 5/7/2026 | $1.91 | $1.99 | $1.69 | $1.84 | 1.83M |
| 5/6/2026 | $2.16 | $2.19 | $1.88 | $1.91 | 2.41M |
| 5/5/2026 | $2.07 | $2.48 | $2.01 | $2.17 | 5.81M |
| 5/4/2026 | $2.02 | $2.11 | $2.00 | $2.02 | 2.16M |
| 5/1/2026 | $1.97 | $2.13 | $1.94 | $2.02 | 3.86M |
| 4/30/2026 | $1.70 | $1.96 | $1.68 | $1.94 | 2.15M |
| 4/29/2026 | $1.66 | $1.71 | $1.61 | $1.70 | 1.87M |
| 4/28/2026 | $1.68 | $1.69 | $1.57 | $1.64 | 986,802 |
| 4/27/2026 | $1.69 | $1.76 | $1.66 | $1.69 | 1.01M |
| 4/24/2026 | $1.68 | $1.70 | $1.62 | $1.68 | 634,900 |
| 4/23/2026 | $1.63 | $1.73 | $1.57 | $1.69 | 1.97M |
| 4/22/2026 | $1.51 | $1.63 | $1.43 | $1.59 | 2.38M |
| 4/21/2026 | $1.63 | $1.68 | $1.47 | $1.50 | 2.10M |
| 4/20/2026 | $1.50 | $1.61 | $1.49 | $1.58 | 3.12M |
| 4/17/2026 | $1.42 | $1.51 | $1.39 | $1.42 | 1.13M |
| 4/16/2026 | $1.40 | $1.45 | $1.34 | $1.40 | 1.31M |
| 4/15/2026 | $1.40 | $1.49 | $1.37 | $1.39 | 1.81M |
| 4/14/2026 | $1.39 | $1.50 | $1.38 | $1.43 | 1.22M |
| 4/13/2026 | $1.35 | $1.43 | $1.31 | $1.39 | 1.87M |
| 4/10/2026 | $1.40 | $1.40 | $1.26 | $1.35 | 2.09M |
| 4/9/2026 | $1.51 | $1.52 | $1.37 | $1.38 | 1.60M |
| 4/8/2026 | $1.69 | $1.71 | $1.42 | $1.51 | 2.44M |
| 4/7/2026 | $1.74 | $1.81 | $1.50 | $1.58 | 3.64M |
| 4/6/2026 | $1.51 | $1.82 | $1.50 | $1.76 | 6.64M |
| 4/2/2026 | $1.43 | $1.54 | $1.41 | $1.52 | 1.05M |
| 4/1/2026 | $1.50 | $1.61 | $1.48 | $1.49 | 1.99M |
| 3/31/2026 | $1.33 | $1.49 | $1.33 | $1.45 | 1.42M |
| 3/30/2026 | $1.30 | $1.35 | $1.21 | $1.27 | 3.52M |
| 3/27/2026 | $1.32 | $1.48 | $1.25 | $1.29 | 3.85M |
| 3/26/2026 | $1.37 | $1.46 | $1.33 | $1.33 | 966,321 |
| 3/25/2026 | $1.48 | $1.50 | $1.37 | $1.40 | 883,910 |
| 3/24/2026 | $1.59 | $1.59 | $1.44 | $1.46 | 727,300 |
| 3/23/2026 | $1.46 | $1.65 | $1.44 | $1.60 | 3.01M |
| 3/20/2026 | $1.53 | $1.54 | $1.35 | $1.45 | 2.03M |
| 3/19/2026 | $1.31 | $1.52 | $1.20 | $1.52 | 3.78M |
| 3/18/2026 | $1.20 | $1.41 | $1.15 | $1.35 | 3.65M |
| 3/17/2026 | $1.22 | $1.33 | $0.80 | $1.23 | 8.65M |
| 3/16/2026 | $1.35 | $1.44 | $1.32 | $1.36 | 1.29M |
| 3/13/2026 | $1.29 | $1.35 | $1.26 | $1.30 | 540,749 |
| 3/12/2026 | $1.26 | $1.28 | $1.23 | $1.27 | 616,600 |
| 3/11/2026 | $1.24 | $1.32 | $1.23 | $1.29 | 522,168 |
| 3/10/2026 | $1.32 | $1.34 | $1.20 | $1.22 | 1.07M |
| 3/9/2026 | $1.36 | $1.39 | $1.26 | $1.32 | 1.23M |
| 3/6/2026 | $1.38 | $1.42 | $1.34 | $1.38 | 450,100 |
| 3/5/2026 | $1.36 | $1.46 | $1.35 | $1.41 | 1.02M |
| 3/4/2026 | $1.27 | $1.40 | $1.27 | $1.33 | 621,000 |
| 3/3/2026 | $1.19 | $1.32 | $1.17 | $1.27 | 928,200 |
| 3/2/2026 | $1.30 | $1.34 | $1.25 | $1.29 | 764,300 |
| 2/27/2026 | $1.40 | $1.43 | $1.30 | $1.34 | 1.00M |
| 2/26/2026 | $1.35 | $1.43 | $1.31 | $1.42 | 884,300 |
| 2/25/2026 | $1.30 | $1.39 | $1.27 | $1.34 | 1.12M |
| 2/24/2026 | $1.21 | $1.31 | $1.21 | $1.27 | 727,300 |
| 2/23/2026 | $1.26 | $1.29 | $1.20 | $1.24 | 1.28M |
| 2/20/2026 | $1.33 | $1.36 | $1.28 | $1.29 | 1.18M |