NasdaqCM - Delayed Quote • USD
CaliberCos Inc. (CWD)
At close: April 26 at 4:00 PM EDT
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 26, 2024 | 0.7910 | 0.8100 | 0.7720 | 0.8000 | 0.8000 | 40,900 |
| Apr 25, 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 31,400 |
| Apr 24, 2024 | 0.8200 | 0.8500 | 0.7710 | 0.8190 | 0.8190 | 93,100 |
| Apr 23, 2024 | 0.8010 | 0.8550 | 0.7950 | 0.8200 | 0.8200 | 24,700 |
| Apr 22, 2024 | 0.8500 | 0.8690 | 0.8000 | 0.8250 | 0.8250 | 51,800 |
| Apr 19, 2024 | 0.9030 | 0.9030 | 0.8500 | 0.8500 | 0.8500 | 21,100 |
| Apr 18, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 4,800 |
| Apr 17, 2024 | 0.9100 | 0.9500 | 0.8480 | 0.8480 | 0.8480 | 18,200 |
| Apr 16, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 19,100 |
| Apr 15, 2024 | 0.9400 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 25,400 |
| Apr 12, 2024 | 0.8990 | 0.9500 | 0.8500 | 0.9200 | 0.9200 | 23,700 |
| Apr 11, 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8760 | 0.8760 | 19,000 |
| Apr 10, 2024 | 0.8990 | 0.9030 | 0.7700 | 0.8700 | 0.8700 | 70,200 |
| Apr 9, 2024 | 0.9800 | 1.0400 | 0.8700 | 0.9000 | 0.9000 | 43,300 |
| Apr 8, 2024 | 0.9800 | 0.9800 | 0.8700 | 0.8700 | 0.8700 | 51,400 |
| Apr 5, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 2,600 |
| Apr 4, 2024 | 0.9890 | 1.0500 | 0.9480 | 0.9900 | 0.9900 | 29,400 |
| Apr 3, 2024 | 0.9800 | 1.0100 | 0.8770 | 0.8800 | 0.8800 | 61,600 |
| Apr 2, 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 1,100 |
| Apr 1, 2024 | 0.9900 | 1.0400 | 0.9300 | 1.0300 | 1.0300 | 22,400 |
| Mar 28, 2024 | 0.8740 | 1.0300 | 0.8740 | 1.0000 | 1.0000 | 60,800 |
| Mar 27, 2024 | 1.0200 | 1.0640 | 0.8660 | 0.9000 | 0.9000 | 98,700 |
| Mar 26, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 9,400 |
| Mar 25, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 5,000 |
| Mar 22, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 7,300 |
| Mar 21, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 6,400 |
| Mar 20, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 23,000 |
| Mar 19, 2024 | 1.0950 | 1.0950 | 1.0850 | 1.0900 | 1.0900 | 1,800 |
| Mar 18, 2024 | 1.1300 | 1.1450 | 1.1190 | 1.1400 | 1.1400 | 2,000 |
| Mar 15, 2024 | 1.1100 | 1.1500 | 1.0740 | 1.1500 | 1.1500 | 2,800 |
| Mar 14, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 11,300 |
| Mar 13, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 33,400 |
| Mar 12, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 18,700 |
| Mar 11, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 13,800 |
| Mar 8, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 1,700 |
| Mar 7, 2024 | 1.1750 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 2,400 |
| Mar 6, 2024 | 1.1700 | 1.1980 | 1.1350 | 1.1700 | 1.1700 | 17,500 |
| Mar 5, 2024 | 1.1500 | 1.2000 | 1.1380 | 1.2000 | 1.2000 | 13,900 |
| Mar 4, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 3,400 |
| Mar 1, 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 4,700 |
| Feb 29, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 12,500 |
| Feb 28, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 35,300 |
| Feb 27, 2024 | 1.1900 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 17,500 |
| Feb 26, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 12,700 |
| Feb 23, 2024 | 1.1550 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 35,100 |
| Feb 22, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 50,600 |
| Feb 21, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 7,500 |
| Feb 20, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,700 |
| Feb 16, 2024 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 5,900 |
| Feb 15, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 8,300 |
| Feb 14, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 6,300 |
| Feb 13, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 36,700 |
| Feb 12, 2024 | 1.2000 | 1.2590 | 1.1410 | 1.2100 | 1.2100 | 25,400 |
| Feb 9, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 13,600 |
| Feb 8, 2024 | 1.1800 | 1.2100 | 1.1740 | 1.1800 | 1.1800 | 27,200 |
| Feb 7, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 62,700 |
| Feb 6, 2024 | 1.1610 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 43,000 |
| Feb 5, 2024 | 1.0500 | 1.2300 | 1.0300 | 1.1800 | 1.1800 | 187,800 |
| Feb 2, 2024 | 1.0600 | 1.0920 | 1.0200 | 1.0400 | 1.0400 | 22,700 |
| Feb 1, 2024 | 1.2600 | 1.2600 | 1.0600 | 1.0900 | 1.0900 | 38,600 |
| Jan 31, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 13,500 |
| Jan 30, 2024 | 1.2510 | 1.2510 | 1.1700 | 1.1700 | 1.1700 | 12,100 |
| Jan 29, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 10,400 |
| Jan 26, 2024 | 1.2610 | 1.3130 | 1.1700 | 1.1700 | 1.1700 | 45,700 |
| Jan 25, 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 11,100 |
| Jan 24, 2024 | 1.3840 | 1.3840 | 1.2800 | 1.2800 | 1.2800 | 6,300 |
| Jan 23, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 5,100 |
| Jan 22, 2024 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 13,200 |
| Jan 19, 2024 | 1.3100 | 1.3190 | 1.3000 | 1.3000 | 1.3000 | 12,700 |
| Jan 18, 2024 | 1.3200 | 1.3350 | 1.3100 | 1.3250 | 1.3250 | 2,000 |
| Jan 17, 2024 | 1.3150 | 1.3300 | 1.3150 | 1.3200 | 1.3200 | 2,400 |
| Jan 16, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 31,200 |
| Jan 12, 2024 | 1.4500 | 1.4550 | 1.3400 | 1.3490 | 1.3490 | 40,300 |
| Jan 11, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 1,800 |
| Jan 10, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 200 |
| Jan 9, 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 8,200 |
| Jan 8, 2024 | 1.3820 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 10,400 |
| Jan 5, 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 46,800 |
| Jan 4, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 24,400 |
| Jan 3, 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 6,600 |
| Jan 2, 2024 | 1.3370 | 1.3570 | 1.3150 | 1.3200 | 1.3200 | 24,400 |
| Dec 29, 2023 | 1.3650 | 1.3650 | 1.2500 | 1.2900 | 1.2900 | 51,500 |
| Dec 28, 2023 | 1.4500 | 1.4500 | 1.3390 | 1.3390 | 1.3390 | 19,000 |
| Dec 27, 2023 | 1.4000 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 33,500 |
| Dec 26, 2023 | 1.4700 | 1.4800 | 1.3700 | 1.4300 | 1.4300 | 31,400 |
| Dec 22, 2023 | 1.4700 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 23,000 |
| Dec 21, 2023 | 1.4100 | 1.5000 | 1.4100 | 1.4550 | 1.4550 | 3,400 |
| Dec 20, 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 16,900 |
| Dec 19, 2023 | 1.4300 | 1.4420 | 1.4000 | 1.4000 | 1.4000 | 9,300 |
| Dec 18, 2023 | 1.3910 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 12,900 |
| Dec 15, 2023 | 1.4000 | 1.4450 | 1.4000 | 1.4000 | 1.4000 | 16,100 |
| Dec 14, 2023 | 1.3500 | 1.4290 | 1.3500 | 1.3700 | 1.3700 | 17,600 |
| Dec 13, 2023 | 1.3600 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 19,800 |
| Dec 12, 2023 | 1.3500 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 29,700 |
| Dec 11, 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 10,900 |
| Dec 8, 2023 | 1.4200 | 1.4500 | 1.3500 | 1.3910 | 1.3910 | 17,600 |
| Dec 7, 2023 | 1.4600 | 1.4650 | 1.3600 | 1.4300 | 1.4300 | 6,300 |
| Dec 6, 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 20,900 |
| Dec 5, 2023 | 1.4700 | 1.5080 | 1.4200 | 1.4200 | 1.4200 | 16,600 |
| Dec 4, 2023 | 1.5430 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 5,200 |
| Dec 1, 2023 | 1.5500 | 1.5750 | 1.4500 | 1.5100 | 1.5100 | 8,600 |
| Nov 30, 2023 | 1.6000 | 1.6100 | 1.4500 | 1.4700 | 1.4700 | 27,600 |
| Nov 29, 2023 | 1.6000 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 15,500 |
| Nov 28, 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 21,900 |
| Nov 27, 2023 | 1.7100 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 25,800 |
| Nov 24, 2023 | 1.6600 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 7,000 |
| Nov 22, 2023 | 1.7000 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 22,900 |
| Nov 21, 2023 | 1.5200 | 1.7400 | 1.5200 | 1.7000 | 1.7000 | 77,500 |
| Nov 20, 2023 | 1.4400 | 1.5500 | 1.4400 | 1.5500 | 1.5500 | 14,600 |
| Nov 17, 2023 | 1.4200 | 1.4600 | 1.3990 | 1.4600 | 1.4600 | 13,700 |
| Nov 16, 2023 | 1.4340 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 2,700 |
| Nov 15, 2023 | 1.4470 | 1.4470 | 1.3800 | 1.4400 | 1.4400 | 19,600 |
| Nov 14, 2023 | 1.4000 | 1.4600 | 1.2800 | 1.4600 | 1.4600 | 32,600 |
| Nov 13, 2023 | 1.4200 | 1.4550 | 1.3900 | 1.3900 | 1.3900 | 33,600 |
| Nov 10, 2023 | 1.3400 | 1.4200 | 1.2850 | 1.4200 | 1.4200 | 12,600 |
| Nov 9, 2023 | 1.5200 | 1.5200 | 1.2500 | 1.2900 | 1.2900 | 48,300 |
| Nov 8, 2023 | 1.4700 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 8,500 |
| Nov 7, 2023 | 1.4700 | 1.4700 | 1.4070 | 1.4300 | 1.4300 | 14,100 |
| Nov 6, 2023 | 1.5200 | 1.5200 | 1.4450 | 1.4500 | 1.4500 | 3,500 |
| Nov 3, 2023 | 1.4000 | 1.4640 | 1.3900 | 1.4100 | 1.4100 | 4,800 |
| Nov 2, 2023 | 1.4300 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 27,800 |
| Nov 1, 2023 | 1.4300 | 1.4400 | 1.3880 | 1.4000 | 1.4000 | 4,800 |
| Oct 31, 2023 | 1.3500 | 1.4700 | 1.3500 | 1.4700 | 1.4700 | 11,000 |
| Oct 30, 2023 | 1.3250 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 10,100 |
| Oct 27, 2023 | 1.4000 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 6,400 |
| Oct 26, 2023 | 1.3900 | 1.4300 | 1.3750 | 1.4300 | 1.4300 | 6,900 |
| Oct 25, 2023 | 1.3600 | 1.4300 | 1.2560 | 1.3850 | 1.3850 | 52,800 |
| Oct 24, 2023 | 1.4000 | 1.4600 | 1.3000 | 1.3000 | 1.3000 | 17,400 |
| Oct 23, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 17,200 |
| Oct 20, 2023 | 1.4500 | 1.4500 | 1.3900 | 1.4070 | 1.4070 | 4,400 |
| Oct 19, 2023 | 1.5530 | 1.5600 | 1.4100 | 1.4100 | 1.4100 | 5,200 |
| Oct 18, 2023 | 1.4200 | 1.5600 | 1.4200 | 1.5600 | 1.5600 | 24,300 |
| Oct 17, 2023 | 1.5000 | 1.5030 | 1.4400 | 1.4500 | 1.4500 | 6,400 |
| Oct 16, 2023 | 1.4600 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 8,200 |
| Oct 13, 2023 | 1.3510 | 1.5190 | 1.3510 | 1.4600 | 1.4600 | 20,500 |
| Oct 12, 2023 | 1.3500 | 1.4070 | 1.3500 | 1.4070 | 1.4070 | 6,700 |
| Oct 11, 2023 | 1.4400 | 1.4450 | 1.3650 | 1.4000 | 1.4000 | 13,900 |
| Oct 10, 2023 | 1.4000 | 1.4180 | 1.4000 | 1.4180 | 1.4180 | 6,700 |
| Oct 9, 2023 | 1.4500 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 36,100 |
| Oct 6, 2023 | 1.4600 | 1.5600 | 1.4100 | 1.4200 | 1.4200 | 41,300 |
| Oct 5, 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 10,700 |
| Oct 4, 2023 | 1.3650 | 1.5600 | 1.3650 | 1.5200 | 1.5200 | 58,400 |
| Oct 3, 2023 | 1.4250 | 1.4250 | 1.3500 | 1.3500 | 1.3500 | 15,600 |
| Oct 2, 2023 | 1.4200 | 1.4600 | 1.3310 | 1.4300 | 1.4300 | 4,900 |
| Sep 29, 2023 | 1.3800 | 1.4580 | 1.3500 | 1.3600 | 1.3600 | 5,400 |
| Sep 28, 2023 | 1.3100 | 1.3900 | 1.2710 | 1.3500 | 1.3500 | 17,400 |
| Sep 27, 2023 | 1.3600 | 1.4800 | 1.2390 | 1.2500 | 1.2500 | 23,400 |
| Sep 26, 2023 | 1.2150 | 1.3080 | 1.2100 | 1.2900 | 1.2900 | 15,900 |
| Sep 25, 2023 | 1.3200 | 1.3200 | 1.2530 | 1.2700 | 1.2700 | 8,300 |
| Sep 22, 2023 | 1.4300 | 1.4300 | 1.3000 | 1.3200 | 1.3200 | 34,200 |
| Sep 21, 2023 | 1.4250 | 1.4700 | 1.4190 | 1.4500 | 1.4500 | 19,700 |
| Sep 20, 2023 | 1.4500 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 27,200 |
| Sep 19, 2023 | 1.4470 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 32,900 |
| Sep 18, 2023 | 1.4900 | 1.4900 | 1.4130 | 1.4500 | 1.4500 | 26,400 |
| Sep 15, 2023 | 1.4380 | 1.5150 | 1.4200 | 1.4900 | 1.4900 | 52,500 |
| Sep 14, 2023 | 1.4400 | 1.4880 | 1.4300 | 1.4700 | 1.4700 | 8,000 |
| Sep 13, 2023 | 1.4540 | 1.5360 | 1.4340 | 1.4600 | 1.4600 | 27,000 |
| Sep 12, 2023 | 1.5600 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 19,500 |
| Sep 11, 2023 | 1.5100 | 1.6180 | 1.5000 | 1.5120 | 1.5120 | 30,100 |
| Sep 8, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 18,900 |
| Sep 7, 2023 | 1.4500 | 1.5700 | 1.4000 | 1.4900 | 1.4900 | 47,700 |
| Sep 6, 2023 | 1.5500 | 1.5700 | 1.4330 | 1.4900 | 1.4900 | 62,200 |
| Sep 5, 2023 | 1.5500 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 30,500 |
| Sep 1, 2023 | 1.4500 | 1.5900 | 1.4400 | 1.5500 | 1.5500 | 26,700 |
| Aug 31, 2023 | 1.4200 | 1.5700 | 1.4000 | 1.4800 | 1.4800 | 68,800 |
| Aug 30, 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 13,200 |
| Aug 29, 2023 | 1.3900 | 1.6450 | 1.3540 | 1.5300 | 1.5300 | 78,500 |
| Aug 28, 2023 | 1.3200 | 1.3650 | 1.2800 | 1.3600 | 1.3600 | 66,100 |
| Aug 25, 2023 | 1.3600 | 1.4600 | 1.2900 | 1.3100 | 1.3100 | 57,000 |
| Aug 24, 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 11,800 |
| Aug 23, 2023 | 1.3000 | 1.3900 | 1.2800 | 1.3500 | 1.3500 | 17,200 |
| Aug 22, 2023 | 1.3200 | 1.3690 | 1.2800 | 1.2800 | 1.2800 | 40,600 |
| Aug 21, 2023 | 1.3550 | 1.4200 | 1.2760 | 1.3200 | 1.3200 | 34,100 |
| Aug 18, 2023 | 1.2600 | 1.4500 | 1.2100 | 1.3200 | 1.3200 | 76,500 |
| Aug 17, 2023 | 1.4300 | 1.4300 | 1.2560 | 1.2840 | 1.2840 | 72,900 |
| Aug 16, 2023 | 1.5500 | 1.5950 | 1.3700 | 1.4600 | 1.4600 | 96,500 |
| Aug 15, 2023 | 1.5000 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 83,600 |
| Aug 14, 2023 | 1.7400 | 1.7400 | 1.3800 | 1.5050 | 1.5050 | 121,000 |
| Aug 11, 2023 | 1.8000 | 1.9100 | 1.5200 | 1.6100 | 1.6100 | 29,600 |
| Aug 10, 2023 | 1.8600 | 1.9400 | 1.7500 | 1.7600 | 1.7600 | 43,700 |
| Aug 9, 2023 | 1.9000 | 1.9120 | 1.8500 | 1.8500 | 1.8500 | 11,100 |
| Aug 8, 2023 | 1.8800 | 1.9570 | 1.8800 | 1.9300 | 1.9300 | 22,900 |
| Aug 7, 2023 | 1.9400 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 30,600 |
| Aug 4, 2023 | 1.9500 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 47,500 |
| Aug 3, 2023 | 1.9500 | 2.0300 | 1.9400 | 1.9700 | 1.9700 | 14,700 |
| Aug 2, 2023 | 2.0000 | 2.0200 | 1.9000 | 1.9800 | 1.9800 | 17,000 |
| Aug 1, 2023 | 2.1000 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 22,400 |
| Jul 31, 2023 | 2.0000 | 2.1300 | 1.9600 | 2.1000 | 2.1000 | 31,600 |
| Jul 28, 2023 | 1.9800 | 2.0400 | 1.8400 | 1.9800 | 1.9800 | 54,800 |
| Jul 27, 2023 | 2.0000 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 57,600 |
| Jul 26, 2023 | 1.9300 | 1.9740 | 1.8900 | 1.9300 | 1.9300 | 16,200 |
| Jul 25, 2023 | 1.9700 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 37,500 |
| Jul 24, 2023 | 1.8500 | 2.0500 | 1.8350 | 1.9900 | 1.9900 | 86,800 |
| Jul 21, 2023 | 1.9000 | 1.9750 | 1.8600 | 1.9000 | 1.9000 | 52,500 |
| Jul 20, 2023 | 2.0800 | 2.1000 | 1.8700 | 1.9000 | 1.9000 | 117,400 |
| Jul 19, 2023 | 2.0700 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 27,100 |
| Jul 18, 2023 | 2.1400 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 33,800 |
| Jul 17, 2023 | 2.1000 | 2.1900 | 2.0700 | 2.1400 | 2.1400 | 51,200 |
| Jul 14, 2023 | 2.0800 | 2.1500 | 1.9900 | 2.1080 | 2.1080 | 144,100 |
| Jul 13, 2023 | 2.0800 | 2.1500 | 1.9700 | 2.0200 | 2.0200 | 92,800 |
| Jul 12, 2023 | 1.9200 | 2.1000 | 1.9200 | 2.0200 | 2.0200 | 43,500 |
| Jul 11, 2023 | 1.8800 | 2.0690 | 1.8800 | 1.9700 | 1.9700 | 181,400 |
| Jul 10, 2023 | 1.8720 | 1.9950 | 1.8700 | 1.9000 | 1.9000 | 64,900 |
| Jul 7, 2023 | 1.9300 | 1.9800 | 1.8700 | 1.9100 | 1.9100 | 70,700 |
| Jul 6, 2023 | 1.9600 | 2.0400 | 1.8700 | 1.8950 | 1.8950 | 32,800 |
| Jul 5, 2023 | 2.0100 | 2.0700 | 1.9340 | 1.9600 | 1.9600 | 46,400 |
| Jul 3, 2023 | 1.9400 | 2.1800 | 1.9400 | 2.0700 | 2.0700 | 61,200 |
| Jun 30, 2023 | 1.9590 | 1.9600 | 1.9120 | 1.9200 | 1.9200 | 23,400 |
| Jun 29, 2023 | 1.9200 | 1.9900 | 1.8500 | 1.9050 | 1.9050 | 57,900 |
| Jun 28, 2023 | 1.8500 | 2.0000 | 1.8100 | 1.8500 | 1.8500 | 95,300 |
| Jun 27, 2023 | 1.8700 | 1.9970 | 1.8200 | 1.8500 | 1.8500 | 150,700 |
| Jun 26, 2023 | 2.1000 | 2.1780 | 1.9000 | 1.9250 | 1.9250 | 323,400 |
| Jun 23, 2023 | 2.1800 | 2.2200 | 2.1000 | 2.1600 | 2.1600 | 65,900 |
| Jun 22, 2023 | 2.1590 | 2.2300 | 2.1150 | 2.1700 | 2.1700 | 85,900 |
| Jun 21, 2023 | 2.1700 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 52,400 |
| Jun 20, 2023 | 2.2300 | 2.2300 | 2.0800 | 2.1700 | 2.1700 | 91,300 |
| Jun 16, 2023 | 2.3000 | 2.3000 | 2.1600 | 2.1700 | 2.1700 | 113,100 |
| Jun 15, 2023 | 2.2500 | 2.3200 | 2.2200 | 2.2900 | 2.2900 | 56,300 |
| Jun 14, 2023 | 2.2400 | 2.3200 | 2.1660 | 2.2600 | 2.2600 | 67,300 |
| Jun 13, 2023 | 2.1400 | 2.3300 | 2.1300 | 2.2400 | 2.2400 | 306,900 |
| Jun 12, 2023 | 2.0800 | 2.1900 | 2.0800 | 2.1600 | 2.1600 | 112,600 |
| Jun 9, 2023 | 2.2300 | 2.2770 | 2.0800 | 2.0800 | 2.0800 | 349,000 |
| Jun 8, 2023 | 2.2200 | 2.4400 | 2.1700 | 2.3000 | 2.3000 | 223,100 |
| Jun 7, 2023 | 2.3800 | 2.4700 | 2.1610 | 2.2500 | 2.2500 | 266,600 |
| Jun 6, 2023 | 2.1800 | 2.4820 | 2.1300 | 2.3330 | 2.3330 | 422,000 |
| Jun 5, 2023 | 2.0900 | 2.3000 | 2.0100 | 2.2100 | 2.2100 | 321,500 |
| Jun 2, 2023 | 2.1400 | 2.2800 | 2.0500 | 2.1600 | 2.1600 | 333,800 |
| Jun 1, 2023 | 2.4600 | 2.8700 | 2.1210 | 2.2000 | 2.2000 | 1,853,200 |
| May 31, 2023 | 2.7800 | 2.8500 | 2.4700 | 2.5200 | 2.5200 | 289,800 |
| May 30, 2023 | 3.1600 | 3.2000 | 2.8200 | 2.8700 | 2.8700 | 208,600 |
| May 26, 2023 | 3.3200 | 3.3490 | 3.0100 | 3.0600 | 3.0600 | 173,600 |
| May 25, 2023 | 3.6900 | 3.8000 | 3.2500 | 3.3300 | 3.3300 | 305,300 |
| May 24, 2023 | 4.1000 | 4.2180 | 3.7100 | 3.8500 | 3.8500 | 248,200 |
| May 23, 2023 | 4.4000 | 4.7500 | 4.0360 | 4.3400 | 4.3400 | 400,900 |
| May 22, 2023 | 4.9600 | 5.4100 | 4.2500 | 4.4400 | 4.4400 | 536,200 |
| May 19, 2023 | 5.7000 | 6.7500 | 5.0500 | 5.2500 | 5.2500 | 1,628,300 |
| May 18, 2023 | 10.3400 | 13.0000 | 7.0500 | 7.7000 | 7.7000 | 10,229,500 |
Related Tickers
RMCO Royalty Management Holding Corporation
0.9563
-0.39%
HYW Hywin Holdings Ltd.
0.8474
+4.62%
ZTMUF Zimtu Capital Corp.
0.0384
0.00%
TEKCF Tekcapital plc
0.0920
0.00%
IOOFF Insignia Financial Ltd.
1.3000
0.00%
I8CK.HM independent capital AG
0.6500
0.00%
JFHHF Jupiter Fund Management Plc
1.1300
0.00%
BKHT.MU Brockhaus Capital Mgmt AG
22.10
0.00%
SORHF Strategic Elements Ltd
0.2600
0.00%
MONTF Montfort Capital Corp.
0.1004
0.00%