SUPV(SUPV)
SUPV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.40 | $7.85 | $7.33 | $7.79 | 747,995 |
| 5/19/2026 | $7.73 | $7.79 | $7.33 | $7.35 | 881,900 |
| 5/18/2026 | $7.55 | $7.88 | $7.40 | $7.84 | 920,700 |
| 5/15/2026 | $7.66 | $7.80 | $7.37 | $7.50 | 652,327 |
| 5/14/2026 | $7.69 | $7.94 | $7.59 | $7.89 | 483,308 |
| 5/13/2026 | $7.82 | $7.89 | $7.51 | $7.63 | 1.02M |
| 5/12/2026 | $8.02 | $8.19 | $7.69 | $7.82 | 946,200 |
| 5/11/2026 | $7.95 | $8.28 | $7.88 | $8.18 | 644,710 |
| 5/8/2026 | $8.67 | $8.67 | $7.94 | $7.97 | 681,700 |
| 5/7/2026 | $8.91 | $8.91 | $8.38 | $8.58 | 415,500 |
| 5/6/2026 | $8.56 | $8.92 | $8.33 | $8.74 | 1.11M |
| 5/5/2026 | $8.07 | $8.26 | $7.88 | $8.14 | 806,600 |
| 5/4/2026 | $7.95 | $8.29 | $7.85 | $7.95 | 1.31M |
| 5/1/2026 | $8.23 | $8.29 | $7.66 | $7.89 | 1.21M |
| 4/30/2026 | $8.59 | $8.70 | $8.09 | $8.23 | 1.41M |
| 4/29/2026 | $8.83 | $8.86 | $8.41 | $8.53 | 768,900 |
| 4/28/2026 | $8.78 | $8.96 | $8.67 | $8.92 | 520,692 |
| 4/27/2026 | $8.96 | $9.12 | $8.78 | $8.83 | 483,947 |
| 4/24/2026 | $8.99 | $9.27 | $8.70 | $8.98 | 664,608 |
| 4/23/2026 | $9.35 | $9.57 | $8.92 | $8.96 | 981,823 |
| 4/22/2026 | $9.93 | $10.01 | $9.48 | $9.54 | 771,205 |
| 4/21/2026 | $9.84 | $10.02 | $9.71 | $9.84 | 527,004 |
| 4/20/2026 | $9.72 | $10.02 | $9.48 | $9.91 | 686,800 |
| 4/17/2026 | $10.07 | $10.08 | $9.65 | $9.79 | 682,043 |
| 4/16/2026 | $9.95 | $9.99 | $9.60 | $9.90 | 797,900 |
| 4/15/2026 | $9.67 | $9.75 | $9.42 | $9.75 | 442,700 |
| 4/14/2026 | $9.92 | $10.00 | $9.51 | $9.62 | 531,400 |
| 4/13/2026 | $9.63 | $10.06 | $9.56 | $9.70 | 551,400 |
| 4/10/2026 | $9.78 | $10.14 | $9.68 | $9.70 | 544,500 |
| 4/9/2026 | $9.78 | $10.02 | $9.43 | $9.66 | 796,200 |
| 4/8/2026 | $9.88 | $10.00 | $9.53 | $9.85 | 797,039 |
| 4/7/2026 | $9.36 | $9.36 | $8.93 | $9.17 | 425,600 |
| 4/6/2026 | $9.45 | $9.69 | $9.32 | $9.37 | 332,900 |
| 4/2/2026 | $9.25 | $9.47 | $9.11 | $9.42 | 315,300 |
| 4/1/2026 | $9.64 | $9.80 | $9.21 | $9.54 | 971,835 |
| 3/31/2026 | $8.51 | $9.50 | $8.51 | $9.43 | 1.21M |
| 3/30/2026 | $8.30 | $8.71 | $8.23 | $8.42 | 715,600 |
| 3/27/2026 | $8.56 | $8.94 | $8.27 | $8.27 | 768,547 |
| 3/26/2026 | $8.92 | $9.19 | $8.57 | $8.68 | 636,520 |
| 3/25/2026 | $9.10 | $9.40 | $8.78 | $9.06 | 1.62M |
| 3/24/2026 | $8.59 | $8.94 | $8.55 | $8.78 | 733,941 |
| 3/23/2026 | $8.26 | $9.15 | $8.15 | $8.86 | 1.19M |
| 3/20/2026 | $8.38 | $8.49 | $8.01 | $8.11 | 431,322 |
| 3/19/2026 | $7.86 | $8.51 | $7.83 | $8.44 | 617,146 |
| 3/18/2026 | $7.92 | $8.23 | $7.71 | $8.09 | 449,400 |
| 3/17/2026 | $8.14 | $8.28 | $8.02 | $8.03 | 565,500 |
| 3/16/2026 | $8.31 | $8.40 | $7.96 | $8.06 | 986,900 |
| 3/13/2026 | $8.89 | $8.95 | $8.06 | $8.20 | 949,900 |
| 3/12/2026 | $8.97 | $9.12 | $8.77 | $8.78 | 550,798 |
| 3/11/2026 | $9.05 | $9.45 | $9.05 | $9.25 | 763,400 |
| 3/10/2026 | $8.60 | $9.28 | $8.59 | $9.05 | 1.15M |
| 3/9/2026 | $8.08 | $8.65 | $8.08 | $8.63 | 994,407 |
| 3/6/2026 | $8.23 | $8.44 | $8.12 | $8.29 | 958,300 |
| 3/5/2026 | $8.67 | $8.96 | $8.17 | $8.52 | 1.42M |
| 3/4/2026 | $8.81 | $9.05 | $8.45 | $8.82 | 1.06M |
| 3/3/2026 | $8.08 | $8.88 | $7.89 | $8.55 | 1.64M |
| 3/2/2026 | $9.08 | $9.41 | $8.57 | $8.97 | 1.99M |
| 2/27/2026 | $9.72 | $9.86 | $9.12 | $9.36 | 1.82M |
| 2/26/2026 | $10.27 | $10.60 | $9.66 | $9.89 | 1.00M |
| 2/25/2026 | $10.61 | $10.67 | $10.21 | $10.47 | 731,830 |
| 2/24/2026 | $10.49 | $10.68 | $10.33 | $10.52 | 477,216 |
| 2/23/2026 | $10.83 | $10.88 | $10.36 | $10.38 | 537,600 |
| 2/20/2026 | $10.93 | $11.14 | $10.70 | $10.99 | 752,600 |