STIM(STIM)
STIM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $1.98 | $2.10 | $1.91 | $1.98 | 1.15M |
| 7/30/2026 | $1.84 | $1.98 | $1.84 | $1.97 | 759,757 |
| 7/29/2026 | $1.86 | $1.99 | $1.81 | $1.82 | 1.37M |
| 7/28/2026 | $1.81 | $1.87 | $1.77 | $1.87 | 716,466 |
| 7/27/2026 | $1.78 | $1.84 | $1.69 | $1.81 | 810,291 |
| 7/24/2026 | $1.88 | $1.88 | $1.73 | $1.73 | 1.13M |
| 7/23/2026 | $1.88 | $1.99 | $1.83 | $1.88 | 1.10M |
| 7/22/2026 | $1.88 | $1.94 | $1.84 | $1.93 | 825,122 |
| 7/21/2026 | $1.98 | $2.03 | $1.86 | $1.88 | 2.86M |
| 7/20/2026 | $1.68 | $2.13 | $1.68 | $2.02 | 7.02M |
| 7/17/2026 | $1.74 | $1.88 | $1.56 | $1.62 | 3.18M |
| 7/16/2026 | $1.93 | $2.33 | $1.70 | $1.78 | 11.88M |
| 7/15/2026 | $1.77 | $1.96 | $1.77 | $1.84 | 1.58M |
| 7/14/2026 | $1.76 | $1.82 | $1.67 | $1.77 | 1.08M |
| 7/13/2026 | $1.71 | $1.85 | $1.71 | $1.79 | 1.62M |
| 7/10/2026 | $1.66 | $1.83 | $1.54 | $1.76 | 2.07M |
| 7/9/2026 | $1.52 | $1.70 | $1.51 | $1.66 | 1.34M |
| 7/8/2026 | $1.49 | $1.57 | $1.46 | $1.54 | 825,101 |
| 7/7/2026 | $1.55 | $1.58 | $1.44 | $1.55 | 989,200 |
| 7/6/2026 | $1.42 | $1.61 | $1.42 | $1.56 | 1.74M |
| 7/2/2026 | $1.37 | $1.41 | $1.33 | $1.41 | 618,621 |
| 7/1/2026 | $1.28 | $1.38 | $1.28 | $1.35 | 401,700 |
| 6/30/2026 | $1.36 | $1.40 | $1.29 | $1.30 | 468,826 |
| 6/29/2026 | $1.34 | $1.56 | $1.33 | $1.36 | 1.56M |
| 6/26/2026 | $1.26 | $1.37 | $1.21 | $1.34 | 6.22M |
| 6/25/2026 | $1.28 | $1.32 | $1.25 | $1.27 | 703,700 |
| 6/24/2026 | $1.23 | $1.37 | $1.23 | $1.26 | 1.13M |
| 6/23/2026 | $1.18 | $1.24 | $1.17 | $1.22 | 388,219 |
| 6/22/2026 | $1.25 | $1.27 | $1.19 | $1.20 | 765,812 |
| 6/18/2026 | $1.23 | $1.30 | $1.20 | $1.23 | 1.65M |
| 6/17/2026 | $1.21 | $1.27 | $1.19 | $1.21 | 1.68M |
| 6/16/2026 | $1.27 | $1.30 | $1.20 | $1.20 | 1.89M |
| 6/15/2026 | $1.37 | $1.39 | $1.26 | $1.27 | 1.23M |
| 6/12/2026 | $1.32 | $1.37 | $1.29 | $1.33 | 916,007 |
| 6/11/2026 | $1.24 | $1.33 | $1.21 | $1.31 | 681,700 |
| 6/10/2026 | $1.25 | $1.30 | $1.23 | $1.24 | 493,848 |
| 6/9/2026 | $1.26 | $1.32 | $1.22 | $1.24 | 1.28M |
| 6/8/2026 | $1.32 | $1.36 | $1.25 | $1.28 | 1.23M |
| 6/5/2026 | $1.44 | $1.45 | $1.25 | $1.29 | 2.01M |
| 6/4/2026 | $1.39 | $1.49 | $1.38 | $1.46 | 1.05M |
| 6/3/2026 | $1.48 | $1.48 | $1.32 | $1.39 | 1.83M |
| 6/2/2026 | $1.67 | $1.69 | $1.56 | $1.56 | 1.12M |
| 6/1/2026 | $1.52 | $1.74 | $1.52 | $1.67 | 2.54M |
| 5/29/2026 | $1.55 | $1.59 | $1.46 | $1.54 | 1.60M |
| 5/28/2026 | $1.23 | $1.56 | $1.21 | $1.54 | 3.48M |
| 5/27/2026 | $1.23 | $1.27 | $1.20 | $1.22 | 2.07M |
| 5/26/2026 | $1.22 | $1.25 | $1.18 | $1.22 | 3.08M |
| 5/22/2026 | $1.19 | $1.28 | $1.19 | $1.20 | 2.59M |
| 5/21/2026 | $1.19 | $1.22 | $1.16 | $1.19 | 2.28M |
| 5/20/2026 | $1.20 | $1.25 | $1.15 | $1.19 | 3.96M |
| 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 |