Equities · Charts
Chart workstation
Candlestick or line, volume and moving averages for any US-listed equity or ETF.
Interactive Pro chart (MACD · RSI · crosshair) →·Total-return analysis →·Issuer cockpit →·Seasonality →
Historical prices
| Date | Open | High | Low | Close | Chg | Volume |
|---|---|---|---|---|---|---|
| 2026-06-15 | 0.45 | 0.46 | 0.41 | 0.45 | +0.00% | 397,000 |
| 2026-06-12 | 0.46 | 0.48 | 0.43 | 0.45 | -3.23% | 507,000 |
| 2026-06-11 | 0.49 | 0.51 | 0.46 | 0.47 | -5.10% | 505,000 |
| 2026-06-10 | 0.54 | 0.54 | 0.40 | 0.49 | -9.26% | 3,023,000 |
| 2026-06-09 | 0.57 | 0.57 | 0.51 | 0.54 | -10.00% | 756,000 |
| 2026-06-05 | 0.59 | 0.60 | 0.59 | 0.60 | +5.26% | 173,000 |
| 2026-06-02 | 0.59 | 0.59 | 0.56 | 0.57 | -3.39% | 131,000 |
| 2026-06-01 | 0.56 | 0.59 | 0.55 | 0.59 | +3.51% | 222,000 |
| 2026-05-29 | 0.57 | 0.58 | 0.56 | 0.57 | -3.39% | 256,000 |
| 2026-05-28 | 0.57 | 0.59 | 0.57 | 0.59 | +0.00% | 98,000 |
| 2026-05-27 | 0.58 | 0.59 | 0.58 | 0.59 | +0.00% | 274,000 |
| 2026-05-26 | 0.58 | 0.59 | 0.58 | 0.59 | -1.67% | 41,000 |
| 2026-05-22 | 0.60 | 0.61 | 0.58 | 0.60 | +1.69% | 15,000 |
| 2026-05-21 | 0.63 | 0.63 | 0.59 | 0.59 | -6.35% | 133,000 |
| 2026-05-20 | 0.63 | 0.63 | 0.63 | 0.63 | +0.00% | 0 |
| 2026-05-19 | 0.59 | 0.63 | 0.59 | 0.63 | +3.28% | 24,000 |
| 2026-05-18 | 0.61 | 0.61 | 0.61 | 0.61 | +0.00% | 0 |
| 2026-05-15 | 0.61 | 0.61 | 0.61 | 0.61 | +0.00% | 40,000 |
| 2026-05-14 | 0.59 | 0.62 | 0.58 | 0.61 | +3.39% | 171,000 |
| 2026-05-13 | 0.59 | 0.60 | 0.59 | 0.59 | -1.67% | 210,000 |
| 2026-05-12 | 0.61 | 0.62 | 0.58 | 0.60 | -3.23% | 192,000 |
| 2026-05-11 | 0.63 | 0.63 | 0.60 | 0.62 | -3.13% | 687,000 |
| 2026-05-08 | 0.64 | 0.64 | 0.63 | 0.64 | -1.54% | 378,000 |
| 2026-05-07 | 0.63 | 0.65 | 0.63 | 0.65 | -13.33% | 178,000 |
| 2026-04-10 | 0.74 | 0.77 | 0.70 | 0.75 | -1.32% | 495,000 |
| 2026-04-09 | 0.77 | 0.77 | 0.73 | 0.76 | +1.33% | 150,000 |
| 2026-04-08 | 0.74 | 0.78 | 0.73 | 0.75 | +1.35% | 198,000 |
| 2026-04-02 | 0.76 | 0.77 | 0.73 | 0.74 | -7.50% | 535,000 |
| 2026-04-01 | 0.70 | 0.80 | 0.68 | 0.80 | +14.29% | 1,826,000 |
| 2026-03-31 | 0.74 | 0.76 | 0.67 | 0.70 | -6.67% | 1,829,000 |
| 2026-03-30 | 0.80 | 0.82 | 0.73 | 0.75 | -36.97% | 3,265,000 |
| 2026-03-26 | 1.05 | 1.19 | 1.01 | 1.19 | +16.67% | 2,654,000 |
| 2026-03-25 | 1.01 | 1.07 | 1.01 | 1.02 | +0.00% | 1,454,000 |
| 2026-03-24 | 0.93 | 1.03 | 0.91 | 1.02 | +9.68% | 1,722,000 |
| 2026-03-23 | 0.95 | 0.97 | 0.90 | 0.93 | -5.10% | 1,754,000 |
| 2026-03-20 | 1.01 | 1.08 | 0.95 | 0.98 | -2.97% | 1,161,000 |
| 2026-03-19 | 0.94 | 1.10 | 0.93 | 1.01 | +5.21% | 3,567,000 |
| 2026-03-18 | 1.06 | 1.06 | 0.88 | 0.96 | -6.80% | 10,162,000 |
| 2026-03-17 | 1.45 | 1.45 | 1.01 | 1.03 | -21.37% | 15,684,000 |
| 2026-03-16 | 0.64 | 1.34 | 0.64 | 1.31 | +133.93% | 37,393,001 |
| 2026-03-13 | 0.56 | 0.56 | 0.54 | 0.56 | -1.75% | 22,000 |
| 2026-03-12 | 0.57 | 0.57 | 0.54 | 0.57 | +1.79% | 3,000 |
| 2026-03-11 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 0 |
| 2026-03-10 | 0.57 | 0.57 | 0.54 | 0.57 | +0.00% | 11,000 |
| 2026-03-09 | 0.55 | 0.57 | 0.54 | 0.57 | — | 128,000 |