ZIP(ZIP)
ZIP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $3.95 | $4.07 | $3.79 | $3.94 | 617,745 |
| 7/30/2026 | $4.14 | $4.27 | $3.93 | $3.98 | 681,138 |
| 7/29/2026 | $4.27 | $4.40 | $3.97 | $4.16 | 698,068 |
| 7/28/2026 | $4.30 | $4.60 | $4.14 | $4.27 | 1.01M |
| 7/27/2026 | $3.98 | $4.31 | $3.98 | $4.25 | 629,463 |
| 7/24/2026 | $3.92 | $4.01 | $3.85 | $3.90 | 452,232 |
| 7/23/2026 | $3.97 | $3.97 | $3.70 | $3.86 | 480,534 |
| 7/22/2026 | $3.79 | $3.94 | $3.72 | $3.93 | 506,966 |
| 7/21/2026 | $3.96 | $4.03 | $3.86 | $3.90 | 492,400 |
| 7/20/2026 | $3.92 | $4.07 | $3.79 | $3.99 | 368,138 |
| 7/17/2026 | $4.02 | $4.03 | $3.81 | $3.96 | 440,200 |
| 7/16/2026 | $4.23 | $4.31 | $4.09 | $4.11 | 442,124 |
| 7/15/2026 | $4.01 | $4.23 | $3.97 | $4.19 | 472,725 |
| 7/14/2026 | $3.94 | $4.00 | $3.91 | $3.96 | 303,620 |
| 7/13/2026 | $3.85 | $4.06 | $3.83 | $3.95 | 377,600 |
| 7/10/2026 | $3.93 | $3.98 | $3.85 | $3.87 | 250,232 |
| 7/9/2026 | $3.95 | $4.00 | $3.72 | $3.92 | 442,700 |
| 7/8/2026 | $3.87 | $3.95 | $3.80 | $3.89 | 428,348 |
| 7/7/2026 | $4.00 | $4.12 | $3.91 | $3.93 | 700,316 |
| 7/6/2026 | $3.95 | $4.00 | $3.86 | $3.90 | 441,100 |
| 7/2/2026 | $3.88 | $3.98 | $3.72 | $3.96 | 569,700 |
| 7/1/2026 | $3.79 | $4.00 | $3.79 | $3.90 | 604,446 |
| 6/30/2026 | $3.94 | $3.94 | $3.67 | $3.75 | 608,133 |
| 6/29/2026 | $3.92 | $4.00 | $3.86 | $3.87 | 772,337 |
| 6/26/2026 | $3.84 | $3.98 | $3.68 | $3.94 | 3.27M |
| 6/25/2026 | $3.36 | $4.12 | $3.33 | $3.97 | 2.06M |
| 6/24/2026 | $3.27 | $3.36 | $3.13 | $3.31 | 946,954 |
| 6/23/2026 | $3.06 | $3.28 | $2.96 | $3.24 | 837,900 |
| 6/22/2026 | $2.97 | $3.11 | $2.95 | $3.01 | 860,770 |
| 6/18/2026 | $3.12 | $3.22 | $2.90 | $3.05 | 1.18M |
| 6/17/2026 | $3.35 | $3.46 | $3.07 | $3.11 | 547,000 |
| 6/16/2026 | $3.68 | $3.77 | $3.34 | $3.36 | 511,229 |
| 6/15/2026 | $3.66 | $3.77 | $3.52 | $3.64 | 596,600 |
| 6/12/2026 | $3.63 | $3.75 | $3.47 | $3.61 | 416,412 |
| 6/11/2026 | $3.50 | $3.65 | $3.30 | $3.58 | 745,730 |
| 6/10/2026 | $3.29 | $3.65 | $3.29 | $3.53 | 627,122 |
| 6/9/2026 | $3.21 | $3.46 | $3.20 | $3.36 | 498,910 |
| 6/8/2026 | $3.19 | $3.33 | $3.16 | $3.21 | 343,300 |
| 6/5/2026 | $3.31 | $3.33 | $3.16 | $3.18 | 526,000 |
| 6/4/2026 | $3.01 | $3.55 | $3.01 | $3.32 | 551,128 |
| 6/3/2026 | $3.67 | $3.67 | $3.07 | $3.11 | 503,686 |
| 6/2/2026 | $3.79 | $3.86 | $3.59 | $3.65 | 644,800 |
| 6/1/2026 | $3.36 | $4.01 | $3.36 | $3.92 | 1.05M |
| 5/29/2026 | $3.19 | $3.37 | $3.14 | $3.24 | 789,900 |
| 5/28/2026 | $3.30 | $3.39 | $3.15 | $3.23 | 640,449 |
| 5/27/2026 | $3.15 | $3.43 | $3.15 | $3.32 | 781,700 |
| 5/26/2026 | $3.21 | $3.31 | $3.10 | $3.18 | 506,212 |
| 5/22/2026 | $3.17 | $3.36 | $3.02 | $3.15 | 472,310 |
| 5/21/2026 | $3.26 | $3.31 | $3.14 | $3.16 | 483,120 |
| 5/20/2026 | $3.25 | $3.39 | $3.18 | $3.35 | 516,800 |
| 5/19/2026 | $3.34 | $3.46 | $3.19 | $3.32 | 589,306 |
| 5/18/2026 | $3.47 | $3.60 | $3.34 | $3.35 | 710,100 |
| 5/15/2026 | $3.56 | $3.64 | $3.48 | $3.51 | 421,300 |
| 5/14/2026 | $3.87 | $3.94 | $3.51 | $3.62 | 956,900 |
| 5/13/2026 | $3.70 | $4.15 | $3.64 | $3.93 | 1.20M |
| 5/12/2026 | $3.40 | $3.90 | $3.25 | $3.70 | 1.60M |
| 5/11/2026 | $3.61 | $3.84 | $3.30 | $3.45 | 1.34M |
| 5/8/2026 | $3.32 | $3.62 | $2.82 | $3.62 | 2.08M |
| 5/7/2026 | $3.18 | $3.34 | $3.10 | $3.10 | 1.18M |
| 5/6/2026 | $3.19 | $3.20 | $2.99 | $3.12 | 822,169 |
| 5/5/2026 | $3.05 | $3.19 | $2.95 | $3.18 | 461,926 |