NasdaqGM - Nasdaq Real Time Price • USD
Pintec Technology Holdings Limited (PT)
As of April 18 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1.0600 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 3,017 |
| Apr 17, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,300 |
| Apr 16, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 3,300 |
| Apr 15, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 124,600 |
| Apr 12, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,400 |
| Apr 11, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 17,200 |
| Apr 10, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 17,500 |
| Apr 9, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 16,800 |
| Apr 8, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 56,000 |
| Apr 5, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 52,000 |
| Apr 4, 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 51,800 |
| Apr 3, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 92,600 |
| Apr 2, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 102,300 |
| Apr 1, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 5,800 |
| Mar 28, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 61,600 |
| Mar 27, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 82,500 |
| Mar 26, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 76,100 |
| Mar 25, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 12,700 |
| Mar 22, 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 8,700 |
| Mar 21, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 7,000 |
| Mar 20, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 9,800 |
| Mar 19, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 5,000 |
| Mar 18, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 30,700 |
| Mar 15, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 6,200 |
| Mar 14, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 51,900 |
| Mar 13, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 50,900 |
| Mar 12, 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 56,500 |
| Mar 11, 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 61,400 |
| Mar 8, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 100,000 |
| Mar 7, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 132,700 |
| Mar 6, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 104,100 |
| Mar 5, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 100,300 |
| Mar 4, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 51,300 |
| Mar 1, 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 111,800 |
| Feb 29, 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 120,400 |
| Feb 28, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 54,300 |
| Feb 27, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 119,700 |
| Feb 26, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 111,700 |
| Feb 23, 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 109,300 |
| Feb 22, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 121,600 |
| Feb 21, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 102,300 |
| Feb 20, 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 185,600 |
| Feb 16, 2024 | 1.1900 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 194,900 |
| Feb 15, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 128,300 |
| Feb 14, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 104,900 |
| Feb 13, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 20,600 |
| Feb 12, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 33,300 |
| Feb 9, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 38,700 |
| Feb 8, 2024 | 1.1100 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 130,500 |
| Feb 7, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,400 |
| Feb 6, 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 73,800 |
| Feb 5, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 105,900 |
| Feb 2, 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 158,500 |
| Feb 1, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 60,400 |
| Jan 31, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 109,700 |
| Jan 30, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 80,800 |
| Jan 29, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 115,100 |
| Jan 26, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 64,500 |
| Jan 25, 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 68,700 |
| Jan 24, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 88,200 |
| Jan 23, 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 60,700 |
| Jan 22, 2024 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 76,700 |
| Jan 19, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 57,800 |
| Jan 18, 2024 | 1.0800 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 95,300 |
| Jan 17, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 59,200 |
| Jan 16, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 65,500 |
| Jan 12, 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 83,600 |
| Jan 11, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 111,100 |
| Jan 10, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,200 |
| Jan 9, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 62,900 |
| Jan 8, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 50,000 |
| Jan 5, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 15,400 |
| Jan 4, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,600 |
| Jan 3, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 71,100 |
| Jan 2, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 64,500 |
| Dec 29, 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 117,200 |
| Dec 28, 2023 | 1.1100 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 112,400 |
| Dec 27, 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 130,700 |
| Dec 26, 2023 | 1.1400 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 154,800 |
| Dec 22, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 171,600 |
| Dec 21, 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 138,700 |
| Dec 20, 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 24,400 |
| Dec 19, 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 17,400 |
| Dec 18, 2023 | 1.1300 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 114,100 |
| Dec 15, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 22,200 |
| Dec 14, 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 107,100 |
| Dec 13, 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 73,300 |
| Dec 12, 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 113,300 |
| Dec 11, 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 160,400 |
| Dec 8, 2023 | 1.1500 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 106,800 |
| Dec 7, 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 72,300 |
| Dec 6, 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 83,900 |
| Dec 5, 2023 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 42,700 |
| Dec 4, 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 57,200 |
| Dec 1, 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 53,900 |
| Nov 30, 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 53,400 |
| Nov 29, 2023 | 1.1300 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 116,000 |
| Nov 28, 2023 | 1.1400 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 132,700 |
| Nov 27, 2023 | 1.1400 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 114,300 |
| Nov 24, 2023 | 1.1400 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 119,200 |
| Nov 22, 2023 | 1.2300 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 105,000 |
| Nov 21, 2023 | 1.1900 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 137,100 |
| Nov 20, 2023 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 126,000 |
| Nov 17, 2023 | 1.2300 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 116,600 |
| Nov 16, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 87,800 |
| Nov 15, 2023 | 1.1500 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 82,100 |
| Nov 14, 2023 | 1.1400 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 111,800 |
| Nov 13, 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 75,200 |
| Nov 10, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 98,700 |
| Nov 9, 2023 | 1.1800 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 54,100 |
| Nov 8, 2023 | 1.1500 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 106,600 |
| Nov 7, 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 67,200 |
| Nov 6, 2023 | 1.1100 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 69,800 |
| Nov 3, 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 74,700 |
| Nov 2, 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 66,700 |
| Nov 1, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 120,400 |
| Oct 31, 2023 | 1.1600 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 99,600 |
| Oct 30, 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 83,700 |
| Oct 27, 2023 | 1.1800 | 1.2400 | 1.1200 | 1.1200 | 1.1200 | 104,800 |
| Oct 26, 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 112,300 |
| Oct 25, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 90,100 |
| Oct 24, 2023 | 1.1100 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 139,600 |
| Oct 23, 2023 | 1.1100 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 62,100 |
| Oct 20, 2023 | 1.2400 | 1.2400 | 1.0900 | 1.1100 | 1.1100 | 111,800 |
| Oct 19, 2023 | 1.1900 | 1.2800 | 1.0800 | 1.1400 | 1.1400 | 86,100 |
| Oct 18, 2023 | 1.2400 | 1.3800 | 1.1600 | 1.2100 | 1.2100 | 332,500 |
| Oct 17, 2023 | 1.2400 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 181,700 |
| Oct 16, 2023 | 1.2100 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 141,200 |
| Oct 13, 2023 | 1.2800 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 108,500 |
| Oct 12, 2023 | 1.2300 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 147,400 |
| Oct 11, 2023 | 1.1700 | 1.3400 | 1.1700 | 1.2500 | 1.2500 | 260,500 |
| Oct 10, 2023 | 1.1600 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 145,300 |
| Oct 9, 2023 | 1.1600 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 114,800 |
| Oct 6, 2023 | 1.1200 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 200,000 |
| Oct 5, 2023 | 1.0900 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 104,200 |
| Oct 4, 2023 | 1.0400 | 1.1500 | 1.0300 | 1.1100 | 1.1100 | 115,000 |
| Oct 3, 2023 | 1.1400 | 1.1900 | 1.0400 | 1.0700 | 1.0700 | 119,200 |
| Oct 2, 2023 | 1.1000 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 59,400 |
| Sep 29, 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 124,600 |
| Sep 28, 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 66,300 |
| Sep 27, 2023 | 1.0800 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 86,600 |
| Sep 26, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 75,700 |
| Sep 25, 2023 | 1.0500 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 85,500 |
| Sep 22, 2023 | 1.0400 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 172,300 |
| Sep 21, 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 46,000 |
| Sep 20, 2023 | 1.0500 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 130,000 |
| Sep 19, 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 105,100 |
| Sep 18, 2023 | 1.0500 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 75,100 |
| Sep 15, 2023 | 1.0500 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 48,600 |
| Sep 14, 2023 | 1.0500 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 127,100 |
| Sep 13, 2023 | 1.0400 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 107,700 |
| Sep 12, 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 84,800 |
| Sep 11, 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 80,600 |
| Sep 8, 2023 | 1.1000 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 82,800 |
| Sep 7, 2023 | 1.1000 | 1.1300 | 1.0300 | 1.0800 | 1.0800 | 65,300 |
| Sep 6, 2023 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 22,800 |
| Sep 5, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 41,500 |
| Sep 1, 2023 | 1.1400 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 83,500 |
| Aug 31, 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 78,700 |
| Aug 30, 2023 | 1.2100 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 222,400 |
| Aug 29, 2023 | 1.2500 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 163,700 |
| Aug 28, 2023 | 1.2600 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 182,600 |
| Aug 25, 2023 | 1.1600 | 1.2600 | 1.1600 | 1.2600 | 1.2600 | 114,900 |
| Aug 24, 2023 | 1.1900 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 115,100 |
| Aug 23, 2023 | 1.1600 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 133,700 |
| Aug 22, 2023 | 1.1400 | 1.2600 | 1.1400 | 1.1800 | 1.1800 | 266,900 |
| Aug 21, 2023 | 1.2500 | 1.3400 | 1.1300 | 1.1600 | 1.1600 | 210,900 |
| Aug 18, 2023 | 1.2000 | 1.3700 | 1.1800 | 1.2500 | 1.2500 | 292,700 |
| Aug 17, 2023 | 1.1600 | 1.2700 | 1.1600 | 1.1800 | 1.1800 | 165,400 |
| Aug 16, 2023 | 1.1900 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 135,100 |
| Aug 15, 2023 | 1.1600 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 73,000 |
| Aug 14, 2023 | 1.2900 | 1.3200 | 1.1400 | 1.1600 | 1.1600 | 126,100 |
| Aug 11, 2023 | 1.2300 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 67,100 |
| Aug 10, 2023 | 1.2400 | 1.3400 | 1.2400 | 1.2800 | 1.2800 | 192,700 |
| Aug 9, 2023 | 1.1600 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 72,200 |
| Aug 8, 2023 | 1.1200 | 1.2500 | 1.1200 | 1.1600 | 1.1600 | 124,100 |
| Aug 7, 2023 | 1.2200 | 1.2800 | 1.1400 | 1.1500 | 1.1500 | 88,900 |
| Aug 4, 2023 | 1.1900 | 1.3400 | 1.1500 | 1.2400 | 1.2400 | 163,600 |
| Aug 3, 2023 | 1.1200 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 104,300 |
| Aug 2, 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 79,300 |
| Aug 1, 2023 | 1.1400 | 1.2400 | 1.1200 | 1.1300 | 1.1300 | 124,400 |
| Jul 31, 2023 | 1.1500 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 114,800 |
| Jul 28, 2023 | 1.0800 | 1.2400 | 1.0700 | 1.2000 | 1.2000 | 133,400 |
| Jul 27, 2023 | 1.1700 | 1.2200 | 1.0800 | 1.1100 | 1.1100 | 165,200 |
| Jul 26, 2023 | 1.1600 | 1.2600 | 1.1400 | 1.1800 | 1.1800 | 304,900 |
| Jul 25, 2023 | 1.1300 | 1.2200 | 0.9900 | 1.1300 | 1.1300 | 196,600 |
| Jul 24, 2023 | 1.0600 | 1.1500 | 1.0200 | 1.1100 | 1.1100 | 126,900 |
| Jul 21, 2023 | 1.0200 | 1.1400 | 1.0100 | 1.0400 | 1.0400 | 60,600 |
| Jul 20, 2023 | 1.0300 | 1.0600 | 0.9600 | 1.0000 | 1.0000 | 62,300 |
| Jul 19, 2023 | 1.0400 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 22,800 |
| Jul 18, 2023 | 0.9600 | 1.0900 | 0.9100 | 1.0500 | 1.0500 | 68,600 |
| Jul 17, 2023 | 1.0300 | 1.0800 | 0.9200 | 0.9400 | 0.9400 | 70,500 |
| Jul 14, 2023 | 1.0800 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 57,000 |
| Jul 13, 2023 | 1.0300 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 88,800 |
| Jul 12, 2023 | 1.0300 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 141,000 |
| Jul 11, 2023 | 1.0200 | 1.1100 | 0.9600 | 1.0700 | 1.0700 | 100,900 |
| Jul 10, 2023 | 1.0300 | 1.0700 | 0.9400 | 1.0100 | 1.0100 | 101,100 |
| Jul 7, 2023 | 0.9100 | 1.0200 | 0.8500 | 0.9600 | 0.9600 | 69,200 |
| Jul 6, 2023 | 0.9000 | 0.9400 | 0.8600 | 0.9000 | 0.9000 | 42,600 |
| Jul 5, 2023 | 0.9700 | 1.0100 | 0.9000 | 0.9600 | 0.9600 | 115,300 |
| Jul 3, 2023 | 1.0200 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 14,700 |
| Jun 30, 2023 | 0.9100 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 92,400 |
| Jun 29, 2023 | 0.9700 | 1.0200 | 0.8800 | 0.8900 | 0.8900 | 123,800 |
| Jun 28, 2023 | 1.0600 | 1.0700 | 0.9700 | 0.9700 | 0.9700 | 88,400 |
| Jun 27, 2023 | 0.9700 | 1.0700 | 0.9600 | 1.0300 | 1.0300 | 69,300 |
| Jun 26, 2023 | 0.9300 | 1.0500 | 0.9300 | 0.9400 | 0.9400 | 118,000 |
| Jun 23, 2023 | 0.9700 | 1.0300 | 0.8900 | 0.9000 | 0.9000 | 144,700 |
| Jun 22, 2023 | 1.0600 | 1.0800 | 0.9400 | 0.9700 | 0.9700 | 160,000 |
| Jun 21, 2023 | 1.1300 | 1.1400 | 1.0000 | 1.0300 | 1.0300 | 146,600 |
| Jun 20, 2023 | 1.0700 | 1.1500 | 1.0000 | 1.0700 | 1.0700 | 125,700 |
| Jun 16, 2023 | 1.0900 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 90,700 |
| Jun 15, 2023 | 1.0700 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 87,900 |
| Jun 14, 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 51,300 |
| Jun 13, 2023 | 0.9300 | 1.0100 | 0.9300 | 1.0000 | 1.0000 | 46,700 |
| Jun 12, 2023 | 0.9100 | 0.9800 | 0.8700 | 0.9500 | 0.9500 | 75,300 |
| Jun 9, 2023 | 0.8700 | 0.9100 | 0.8600 | 0.8800 | 0.8800 | 22,900 |
| Jun 8, 2023 | 0.8600 | 0.9000 | 0.8200 | 0.8900 | 0.8900 | 11,700 |
| Jun 7, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,300 |
| Jun 6, 2023 | 0.8200 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 9,800 |
| Jun 5, 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 36,800 |
| Jun 2, 2023 | 0.8500 | 0.9100 | 0.8300 | 0.8500 | 0.8500 | 32,700 |
| Jun 1, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 15,900 |
| May 31, 2023 | 0.8900 | 0.9200 | 0.8400 | 0.8500 | 0.8500 | 11,700 |
| May 30, 2023 | 0.9200 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 10,900 |
| May 26, 2023 | 0.8700 | 0.9200 | 0.8300 | 0.8700 | 0.8700 | 81,200 |
| May 25, 2023 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 19,800 |
| May 24, 2023 | 0.8600 | 0.9100 | 0.8200 | 0.9000 | 0.9000 | 20,500 |
| May 23, 2023 | 0.9100 | 0.9100 | 0.7900 | 0.8300 | 0.8300 | 91,600 |
| May 22, 2023 | 0.9000 | 0.9500 | 0.8600 | 0.9000 | 0.9000 | 21,800 |
| May 19, 2023 | 0.9800 | 1.1000 | 0.8700 | 0.9200 | 0.9200 | 78,400 |
| May 18, 2023 | 0.9000 | 1.0000 | 0.8600 | 0.9800 | 0.9800 | 26,800 |
| May 17, 2023 | 0.8000 | 0.9200 | 0.8000 | 0.8700 | 0.8700 | 11,900 |
| May 16, 2023 | 0.8000 | 0.9100 | 0.7500 | 0.8400 | 0.8400 | 109,800 |
| May 15, 2023 | 0.8500 | 0.8800 | 0.7500 | 0.7800 | 0.7800 | 39,900 |
| May 12, 2023 | 0.8200 | 0.9200 | 0.8100 | 0.8200 | 0.8200 | 54,300 |
| May 11, 2023 | 0.8700 | 0.9500 | 0.7900 | 0.8200 | 0.8200 | 61,600 |
| May 10, 2023 | 1.0200 | 1.0500 | 0.8400 | 0.8700 | 0.8700 | 87,000 |
| May 9, 2023 | 0.8500 | 1.0800 | 0.8500 | 1.0000 | 1.0000 | 73,700 |
| May 8, 2023 | 1.1500 | 1.1500 | 0.9000 | 0.9700 | 0.9700 | 74,700 |
| May 5, 2023 | 1.0500 | 1.1600 | 0.9200 | 1.0600 | 1.0600 | 152,200 |
| May 4, 2023 | 0.9500 | 1.0400 | 0.8500 | 0.9200 | 0.9200 | 29,900 |
| May 3, 2023 | 0.8200 | 1.0500 | 0.8200 | 0.9600 | 0.9600 | 89,100 |
| May 2, 2023 | 0.8300 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 18,800 |
| May 1, 2023 | 0.9000 | 0.9700 | 0.8400 | 0.8600 | 0.8600 | 98,100 |
| Apr 28, 2023 | 0.9500 | 1.0300 | 0.8000 | 0.8700 | 0.8700 | 324,900 |
| Apr 27, 2023 | 0.9200 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 50,800 |
| Apr 26, 2023 | 1.0200 | 1.0200 | 0.9000 | 0.9500 | 0.9500 | 61,600 |
| Apr 25, 2023 | 1.0300 | 1.0400 | 0.9600 | 0.9800 | 0.9800 | 29,800 |
| Apr 24, 2023 | 1.0700 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 34,000 |
| Apr 21, 2023 | 1.0900 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 22,900 |
| Apr 20, 2023 | 1.0600 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 16,800 |
| Apr 19, 2023 | 1.0700 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 22,200 |
Related Tickers
FAVO FAVO Capital, Inc.
0.3848
0.00%
MCVT Mill City Ventures III, Ltd.
2.6246
+4.57%
COSG Cosmos Group Holdings Inc.
0.0002
0.00%
DXF Dunxin Financial Holdings Limited
0.2521
-9.15%
NICK Nicholas Financial, Inc.
6.74
+0.43%
AIHS Senmiao Technology Limited
0.8257
-8.26%
NISN Nisun International Enterprise Development Group Co., Ltd
5.37
-0.37%
CPSS Consumer Portfolio Services, Inc.
8.75
+1.27%
PMTS CPI Card Group Inc.
17.60
+0.11%
FCFS FirstCash Holdings, Inc.
129.88
+0.90%