WOOF(WOOF)
WOOF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.46 | $2.53 | $2.46 | $2.51 | 1.12M |
| 5/19/2026 | $2.53 | $2.59 | $2.47 | $2.47 | 1.77M |
| 5/18/2026 | $2.50 | $2.63 | $2.49 | $2.55 | 1.38M |
| 5/15/2026 | $2.58 | $2.58 | $2.45 | $2.50 | 2.17M |
| 5/14/2026 | $2.56 | $2.66 | $2.52 | $2.59 | 1.69M |
| 5/13/2026 | $2.50 | $2.59 | $2.46 | $2.56 | 2.08M |
| 5/12/2026 | $2.57 | $2.57 | $2.48 | $2.53 | 1.77M |
| 5/11/2026 | $2.79 | $2.81 | $2.53 | $2.54 | 2.84M |
| 5/8/2026 | $2.75 | $2.83 | $2.73 | $2.81 | 962,000 |
| 5/7/2026 | $2.78 | $2.82 | $2.72 | $2.75 | 1.09M |
| 5/6/2026 | $2.80 | $2.83 | $2.73 | $2.74 | 1.28M |
| 5/5/2026 | $2.80 | $2.81 | $2.71 | $2.73 | 1.39M |
| 5/4/2026 | $2.88 | $2.89 | $2.77 | $2.78 | 1.18M |
| 5/1/2026 | $2.84 | $2.88 | $2.71 | $2.88 | 2.52M |
| 4/30/2026 | $2.82 | $2.87 | $2.74 | $2.84 | 1.76M |
| 4/29/2026 | $2.91 | $2.91 | $2.79 | $2.80 | 983,200 |
| 4/28/2026 | $2.97 | $2.99 | $2.92 | $2.92 | 1.00M |
| 4/27/2026 | $2.95 | $3.00 | $2.93 | $2.96 | 823,400 |
| 4/24/2026 | $2.97 | $2.97 | $2.91 | $2.94 | 733,122 |
| 4/23/2026 | $3.01 | $3.08 | $2.95 | $2.99 | 1.67M |
| 4/22/2026 | $2.97 | $3.04 | $2.97 | $3.01 | 895,500 |
| 4/21/2026 | $3.04 | $3.10 | $2.97 | $2.98 | 1.17M |
| 4/20/2026 | $3.03 | $3.04 | $2.98 | $3.03 | 981,300 |
| 4/17/2026 | $3.09 | $3.18 | $3.01 | $3.03 | 1.56M |
| 4/16/2026 | $2.92 | $3.06 | $2.90 | $3.04 | 2.23M |
| 4/15/2026 | $2.79 | $2.91 | $2.79 | $2.90 | 1.53M |
| 4/14/2026 | $2.83 | $2.93 | $2.80 | $2.80 | 1.62M |
| 4/13/2026 | $2.73 | $2.85 | $2.68 | $2.83 | 1.68M |
| 4/10/2026 | $2.86 | $2.94 | $2.75 | $2.79 | 1.39M |
| 4/9/2026 | $2.78 | $2.87 | $2.76 | $2.84 | 1.67M |
| 4/8/2026 | $2.82 | $2.89 | $2.77 | $2.81 | 2.64M |
| 4/7/2026 | $2.68 | $2.71 | $2.63 | $2.68 | 1.27M |
| 4/6/2026 | $2.66 | $2.70 | $2.64 | $2.69 | 1.62M |
| 4/2/2026 | $2.68 | $2.73 | $2.64 | $2.68 | 1.26M |
| 4/1/2026 | $2.79 | $2.84 | $2.73 | $2.73 | 1.86M |
| 3/31/2026 | $2.71 | $2.80 | $2.65 | $2.78 | 2.87M |
| 3/30/2026 | $2.67 | $2.72 | $2.62 | $2.68 | 1.64M |
| 3/27/2026 | $2.72 | $2.75 | $2.67 | $2.70 | 1.88M |
| 3/26/2026 | $2.78 | $2.83 | $2.73 | $2.75 | 1.54M |
| 3/25/2026 | $2.84 | $2.88 | $2.76 | $2.81 | 1.80M |
| 3/24/2026 | $2.88 | $2.89 | $2.77 | $2.79 | 2.40M |
| 3/23/2026 | $2.96 | $3.00 | $2.88 | $2.89 | 2.38M |
| 3/20/2026 | $3.12 | $3.17 | $2.92 | $2.92 | 5.94M |
| 3/19/2026 | $3.22 | $3.25 | $3.07 | $3.12 | 3.24M |
| 3/18/2026 | $3.40 | $3.44 | $3.22 | $3.23 | 3.31M |
| 3/17/2026 | $3.32 | $3.55 | $3.32 | $3.38 | 3.07M |
| 3/16/2026 | $3.62 | $3.63 | $3.34 | $3.39 | 6.04M |
| 3/13/2026 | $3.21 | $3.78 | $3.20 | $3.62 | 10.58M |
| 3/12/2026 | $2.93 | $3.34 | $2.91 | $3.23 | 22.48M |
| 3/11/2026 | $2.36 | $2.47 | $2.34 | $2.40 | 10.27M |
| 3/10/2026 | $2.39 | $2.39 | $2.26 | $2.33 | 2.87M |
| 3/9/2026 | $2.33 | $2.37 | $2.24 | $2.33 | 2.04M |
| 3/6/2026 | $2.40 | $2.43 | $2.33 | $2.38 | 2.57M |
| 3/5/2026 | $2.48 | $2.53 | $2.40 | $2.45 | 2.14M |
| 3/4/2026 | $2.68 | $2.70 | $2.50 | $2.50 | 1.79M |
| 3/3/2026 | $2.57 | $2.67 | $2.46 | $2.65 | 2.32M |
| 3/2/2026 | $2.49 | $2.66 | $2.43 | $2.63 | 2.44M |
| 2/27/2026 | $2.50 | $2.58 | $2.47 | $2.55 | 1.88M |
| 2/26/2026 | $2.47 | $2.57 | $2.47 | $2.54 | 1.32M |
| 2/25/2026 | $2.44 | $2.46 | $2.39 | $2.45 | 1.09M |
| 2/24/2026 | $2.46 | $2.47 | $2.43 | $2.44 | 1.17M |
| 2/23/2026 | $2.56 | $2.56 | $2.46 | $2.46 | 839,826 |
| 2/20/2026 | $2.56 | $2.60 | $2.51 | $2.56 | 816,426 |