TRAK(TRAK)
TRAK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.77 | $9.99 | $9.62 | $9.73 | 90,221 |
| 5/19/2026 | $10.00 | $10.19 | $9.81 | $9.85 | 73,600 |
| 5/18/2026 | $9.60 | $10.05 | $9.53 | $9.94 | 112,028 |
| 5/15/2026 | $9.27 | $10.02 | $9.12 | $9.70 | 206,707 |
| 5/14/2026 | $9.11 | $9.25 | $8.95 | $9.10 | 130,400 |
| 5/13/2026 | $9.21 | $9.24 | $8.94 | $9.02 | 122,000 |
| 5/12/2026 | $9.69 | $9.71 | $9.22 | $9.34 | 137,200 |
| 5/11/2026 | $10.16 | $10.20 | $9.62 | $9.81 | 108,464 |
| 5/8/2026 | $10.03 | $10.26 | $9.80 | $10.23 | 117,343 |
| 5/7/2026 | $9.89 | $10.35 | $9.89 | $10.15 | 122,062 |
| 5/6/2026 | $10.10 | $10.10 | $9.52 | $9.72 | 140,244 |
| 5/5/2026 | $9.98 | $10.54 | $9.98 | $10.17 | 115,302 |
| 5/4/2026 | $9.94 | $10.44 | $9.92 | $9.97 | 246,952 |
| 5/1/2026 | $9.99 | $10.15 | $9.52 | $9.94 | 234,940 |
| 4/30/2026 | $10.06 | $10.30 | $9.61 | $9.78 | 428,905 |
| 4/29/2026 | $8.79 | $9.35 | $8.65 | $8.87 | 245,811 |
| 4/28/2026 | $9.11 | $9.24 | $8.66 | $8.68 | 258,973 |
| 4/27/2026 | $9.69 | $9.77 | $8.75 | $8.95 | 725,276 |
| 4/24/2026 | $7.50 | $8.42 | $7.36 | $8.12 | 437,912 |
| 4/23/2026 | $8.02 | $8.14 | $7.53 | $7.55 | 64,600 |
| 4/22/2026 | $8.08 | $8.32 | $7.99 | $8.13 | 48,000 |
| 4/21/2026 | $8.39 | $8.63 | $7.93 | $8.01 | 91,100 |
| 4/20/2026 | $8.07 | $8.31 | $8.07 | $8.27 | 76,608 |
| 4/17/2026 | $7.95 | $8.18 | $7.91 | $8.14 | 94,312 |
| 4/16/2026 | $8.07 | $8.18 | $7.83 | $7.85 | 54,400 |
| 4/15/2026 | $7.66 | $8.02 | $7.61 | $7.99 | 78,145 |
| 4/14/2026 | $7.70 | $8.05 | $7.54 | $7.63 | 83,700 |
| 4/13/2026 | $7.17 | $7.70 | $7.17 | $7.66 | 140,200 |
| 4/10/2026 | $7.27 | $7.32 | $7.07 | $7.16 | 113,431 |
| 4/9/2026 | $7.20 | $7.32 | $6.95 | $7.32 | 131,117 |
| 4/8/2026 | $7.75 | $7.84 | $7.29 | $7.29 | 106,900 |
| 4/7/2026 | $7.67 | $7.74 | $7.45 | $7.52 | 69,231 |
| 4/6/2026 | $7.51 | $7.72 | $7.41 | $7.61 | 139,148 |
| 4/2/2026 | $7.44 | $7.64 | $7.33 | $7.56 | 104,600 |
| 4/1/2026 | $7.63 | $7.70 | $7.40 | $7.50 | 106,900 |
| 3/31/2026 | $7.48 | $7.61 | $7.24 | $7.60 | 182,138 |
| 3/30/2026 | $7.15 | $7.44 | $7.11 | $7.44 | 218,238 |
| 3/27/2026 | $7.15 | $7.19 | $6.94 | $7.15 | 158,100 |
| 3/26/2026 | $7.63 | $7.73 | $7.28 | $7.33 | 89,138 |
| 3/25/2026 | $7.70 | $7.78 | $7.41 | $7.53 | 97,409 |
| 3/24/2026 | $8.01 | $8.15 | $7.50 | $7.58 | 143,600 |
| 3/23/2026 | $8.12 | $8.21 | $7.93 | $8.07 | 149,836 |
| 3/20/2026 | $7.89 | $8.04 | $7.76 | $8.04 | 292,677 |
| 3/19/2026 | $7.83 | $8.02 | $7.76 | $7.90 | 93,068 |
| 3/18/2026 | $8.03 | $8.25 | $7.84 | $7.95 | 126,600 |
| 3/17/2026 | $7.96 | $8.22 | $7.95 | $8.05 | 179,000 |
| 3/16/2026 | $7.87 | $8.20 | $7.87 | $8.02 | 98,806 |
| 3/13/2026 | $8.00 | $8.02 | $7.80 | $7.91 | 140,377 |
| 3/12/2026 | $8.15 | $8.24 | $7.88 | $8.00 | 134,004 |
| 3/11/2026 | $8.39 | $8.46 | $8.09 | $8.19 | 107,645 |
| 3/10/2026 | $8.60 | $8.60 | $8.21 | $8.39 | 92,800 |
| 3/9/2026 | $8.51 | $8.67 | $8.20 | $8.67 | 151,400 |
| 3/6/2026 | $8.83 | $8.92 | $8.55 | $8.60 | 116,300 |
| 3/5/2026 | $8.71 | $8.96 | $8.55 | $8.96 | 207,827 |
| 3/4/2026 | $8.60 | $8.84 | $8.46 | $8.72 | 214,600 |
| 3/3/2026 | $8.50 | $8.61 | $8.16 | $8.54 | 273,224 |
| 3/2/2026 | $8.54 | $8.83 | $8.54 | $8.65 | 92,800 |
| 2/27/2026 | $8.85 | $9.02 | $8.66 | $8.70 | 81,529 |
| 2/26/2026 | $8.60 | $8.94 | $8.53 | $8.87 | 467,600 |
| 2/25/2026 | $8.44 | $8.52 | $8.11 | $8.52 | 225,045 |
| 2/24/2026 | $8.35 | $8.52 | $8.35 | $8.38 | 110,600 |
| 2/23/2026 | $8.65 | $8.66 | $8.37 | $8.38 | 142,800 |
| 2/20/2026 | $8.95 | $9.00 | $8.69 | $8.76 | 116,400 |