STRZSTRZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $9.98 | $10.07 | $9.77 | $9.99 | 103,500 |
| 1/29/2026 | $10.37 | $10.37 | $9.63 | $9.98 | 168,000 |
| 1/28/2026 | $10.51 | $10.57 | $10.03 | $10.22 | 134,200 |
| 1/27/2026 | $10.16 | $10.54 | $9.98 | $10.52 | 164,500 |
| 1/26/2026 | $10.28 | $10.32 | $9.85 | $10.17 | 142,649 |
| 1/23/2026 | $10.10 | $10.52 | $10.07 | $10.33 | 88,200 |
| 1/22/2026 | $10.25 | $10.48 | $9.91 | $10.10 | 118,300 |
| 1/21/2026 | $10.47 | $10.91 | $9.88 | $10.21 | 172,040 |
| 1/20/2026 | $10.87 | $11.08 | $10.44 | $10.44 | 136,700 |
| 1/16/2026 | $10.97 | $11.36 | $10.82 | $11.04 | 140,900 |
| 1/15/2026 | $11.18 | $11.32 | $10.69 | $10.98 | 66,843 |
| 1/14/2026 | $10.87 | $11.32 | $10.71 | $11.22 | 170,200 |
| 1/13/2026 | $11.11 | $11.15 | $10.88 | $10.98 | 76,247 |
| 1/12/2026 | $10.86 | $11.37 | $10.86 | $11.25 | 59,511 |
| 1/9/2026 | $11.34 | $11.77 | $10.62 | $10.99 | 152,400 |
| 1/8/2026 | $11.50 | $11.90 | $11.30 | $11.31 | 209,905 |
| 1/7/2026 | $11.49 | $11.55 | $11.18 | $11.55 | 55,900 |
| 1/6/2026 | $11.85 | $11.90 | $11.42 | $11.66 | 106,510 |
| 1/5/2026 | $11.57 | $12.10 | $11.27 | $11.94 | 121,522 |
| 1/2/2026 | $11.26 | $11.85 | $11.26 | $11.61 | 68,100 |
| 12/31/2025 | $11.53 | $12.18 | $11.47 | $11.70 | 57,000 |
| 12/30/2025 | $11.90 | $12.07 | $11.54 | $11.61 | 81,000 |
| 12/29/2025 | $11.79 | $12.14 | $11.49 | $11.86 | 68,749 |
| 12/26/2025 | $11.44 | $11.84 | $11.41 | $11.82 | 82,405 |
| 12/24/2025 | $11.51 | $11.59 | $11.29 | $11.59 | 64,843 |
| 12/23/2025 | $10.83 | $11.52 | $10.80 | $11.51 | 126,600 |
| 12/22/2025 | $11.42 | $11.60 | $10.92 | $10.95 | 165,500 |
| 12/19/2025 | $11.74 | $12.07 | $11.32 | $11.42 | 214,930 |
| 12/18/2025 | $11.77 | $12.15 | $11.66 | $11.74 | 186,300 |
| 12/17/2025 | $11.91 | $12.48 | $11.64 | $11.71 | 97,517 |
| 12/16/2025 | $12.60 | $12.60 | $11.72 | $11.84 | 231,944 |
| 12/15/2025 | $12.12 | $12.41 | $11.34 | $11.67 | 134,539 |
| 12/12/2025 | $12.50 | $12.74 | $11.78 | $12.12 | 195,639 |
| 12/11/2025 | $12.00 | $13.03 | $11.98 | $12.54 | 210,189 |
| 12/10/2025 | $10.87 | $11.95 | $10.65 | $11.85 | 428,723 |
| 12/9/2025 | $10.60 | $10.98 | $10.46 | $10.74 | 199,841 |
| 12/8/2025 | $10.67 | $11.04 | $10.16 | $10.71 | 266,432 |
| 12/5/2025 | $10.31 | $10.69 | $10.00 | $10.62 | 194,708 |
| 12/4/2025 | $10.20 | $10.31 | $9.90 | $10.25 | 133,100 |
| 12/3/2025 | $10.88 | $10.88 | $10.17 | $10.23 | 161,849 |
| 12/2/2025 | $11.42 | $11.49 | $10.49 | $10.92 | 118,900 |
| 12/1/2025 | $10.92 | $11.65 | $10.54 | $11.31 | 206,700 |
| 11/28/2025 | $10.99 | $11.07 | $10.72 | $10.97 | 34,415 |
| 11/26/2025 | $11.21 | $11.39 | $10.90 | $10.93 | 85,709 |
| 11/25/2025 | $11.06 | $11.56 | $10.72 | $11.16 | 173,122 |
| 11/24/2025 | $10.99 | $11.07 | $10.38 | $10.95 | 128,509 |
| 11/21/2025 | $10.83 | $11.34 | $10.58 | $10.93 | 213,900 |
| 11/20/2025 | $11.19 | $11.19 | $10.58 | $10.86 | 121,000 |
| 11/19/2025 | $11.60 | $12.18 | $11.00 | $11.04 | 211,400 |
| 11/18/2025 | $10.23 | $11.61 | $10.23 | $11.57 | 220,900 |
| 11/17/2025 | $10.04 | $10.52 | $9.70 | $10.39 | 100,601 |
| 11/14/2025 | $10.37 | $10.79 | $9.61 | $10.11 | 159,700 |
| 11/13/2025 | $10.86 | $10.95 | $10.58 | $10.79 | 99,500 |
| 11/12/2025 | $10.77 | $10.90 | $10.36 | $10.86 | 110,300 |
| 11/11/2025 | $10.58 | $11.00 | $10.39 | $10.80 | 58,508 |
| 11/10/2025 | $10.33 | $10.66 | $10.27 | $10.55 | 74,100 |
| 11/7/2025 | $10.21 | $10.48 | $10.02 | $10.31 | 43,100 |
| 11/6/2025 | $10.64 | $10.65 | $9.97 | $10.29 | 60,200 |
| 11/5/2025 | $10.86 | $10.96 | $10.61 | $10.70 | 51,000 |
| 11/4/2025 | $10.62 | $10.80 | $10.38 | $10.79 | 47,415 |