NasdaqCM - Delayed Quote • USD
Hall of Fame Resort & Entertainment Company (HOFV)
At close: April 22 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 22, 2024 | 3.0900 | 3.2200 | 3.0800 | 3.1300 | 3.1300 | 15,400 |
| Apr 19, 2024 | 3.1700 | 3.3200 | 3.0700 | 3.2000 | 3.2000 | 9,300 |
| Apr 18, 2024 | 3.2100 | 3.3100 | 3.1600 | 3.2000 | 3.2000 | 11,400 |
| Apr 17, 2024 | 3.2200 | 3.3050 | 3.2200 | 3.3050 | 3.3050 | 4,100 |
| Apr 16, 2024 | 3.3700 | 3.3700 | 3.2400 | 3.2400 | 3.2400 | 13,200 |
| Apr 15, 2024 | 3.3300 | 3.4090 | 3.3100 | 3.3500 | 3.3500 | 4,800 |
| Apr 12, 2024 | 3.4100 | 3.4900 | 3.3100 | 3.3350 | 3.3350 | 11,200 |
| Apr 11, 2024 | 3.3500 | 3.4800 | 3.3500 | 3.4000 | 3.4000 | 3,700 |
| Apr 10, 2024 | 3.4500 | 3.5500 | 3.3400 | 3.4100 | 3.4100 | 30,600 |
| Apr 9, 2024 | 3.4700 | 3.5500 | 3.4000 | 3.4200 | 3.4200 | 21,500 |
| Apr 8, 2024 | 3.5300 | 3.5500 | 3.3700 | 3.4900 | 3.4900 | 15,300 |
| Apr 5, 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4350 | 3.4350 | 12,200 |
| Apr 4, 2024 | 3.5200 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 10,300 |
| Apr 3, 2024 | 3.5600 | 3.5900 | 3.4800 | 3.5900 | 3.5900 | 6,100 |
| Apr 2, 2024 | 3.5500 | 3.5800 | 3.4400 | 3.5600 | 3.5600 | 14,300 |
| Apr 1, 2024 | 3.6500 | 3.6500 | 3.5600 | 3.6400 | 3.6400 | 10,700 |
| Mar 28, 2024 | 3.4500 | 3.6450 | 3.4390 | 3.5900 | 3.5900 | 43,100 |
| Mar 27, 2024 | 3.4300 | 3.6500 | 3.4300 | 3.6400 | 3.6400 | 16,200 |
| Mar 26, 2024 | 3.5400 | 3.6000 | 3.5160 | 3.5900 | 3.5900 | 5,200 |
| Mar 25, 2024 | 3.6300 | 3.6300 | 3.3900 | 3.6000 | 3.6000 | 6,300 |
| Mar 22, 2024 | 3.7300 | 3.7300 | 3.3600 | 3.4600 | 3.4600 | 23,700 |
| Mar 21, 2024 | 3.6900 | 3.7400 | 3.6000 | 3.7300 | 3.7300 | 11,000 |
| Mar 20, 2024 | 3.4900 | 3.6900 | 3.3320 | 3.6100 | 3.6100 | 15,600 |
| Mar 19, 2024 | 3.5700 | 3.6800 | 3.5300 | 3.5300 | 3.5300 | 5,300 |
| Mar 18, 2024 | 3.7300 | 3.7300 | 3.5400 | 3.6200 | 3.6200 | 10,400 |
| Mar 15, 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 11,700 |
| Mar 14, 2024 | 3.6900 | 3.7400 | 3.6010 | 3.7400 | 3.7400 | 26,200 |
| Mar 13, 2024 | 3.5100 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 15,600 |
| Mar 12, 2024 | 3.5600 | 3.5600 | 3.4360 | 3.5350 | 3.5350 | 17,100 |
| Mar 11, 2024 | 3.6700 | 3.6700 | 3.5200 | 3.5200 | 3.5200 | 12,700 |
| Mar 8, 2024 | 3.7000 | 3.7780 | 3.5000 | 3.6400 | 3.6400 | 36,200 |
| Mar 7, 2024 | 3.2700 | 3.7000 | 3.2400 | 3.6500 | 3.6500 | 47,800 |
| Mar 6, 2024 | 3.3600 | 3.4000 | 3.2300 | 3.2600 | 3.2600 | 23,000 |
| Mar 5, 2024 | 3.4400 | 3.4400 | 3.2120 | 3.3600 | 3.3600 | 18,100 |
| Mar 4, 2024 | 3.3800 | 3.4700 | 3.3000 | 3.3800 | 3.3800 | 30,000 |
| Mar 1, 2024 | 3.4800 | 3.4800 | 3.2800 | 3.3800 | 3.3800 | 30,600 |
| Feb 29, 2024 | 3.2500 | 3.3800 | 3.1700 | 3.3800 | 3.3800 | 16,700 |
| Feb 28, 2024 | 3.0900 | 3.2200 | 3.0900 | 3.2100 | 3.2100 | 5,900 |
| Feb 27, 2024 | 3.1900 | 3.2000 | 3.1100 | 3.1200 | 3.1200 | 8,800 |
| Feb 26, 2024 | 3.1700 | 3.1700 | 3.1000 | 3.1350 | 3.1350 | 10,300 |
| Feb 23, 2024 | 3.1000 | 3.2200 | 3.0960 | 3.1700 | 3.1700 | 9,100 |
| Feb 22, 2024 | 3.3000 | 3.3000 | 3.1000 | 3.1400 | 3.1400 | 16,100 |
| Feb 21, 2024 | 3.1600 | 3.2410 | 3.1500 | 3.1600 | 3.1600 | 9,500 |
| Feb 20, 2024 | 3.1900 | 3.3000 | 3.1720 | 3.2100 | 3.2100 | 9,800 |
| Feb 16, 2024 | 3.2600 | 3.3150 | 3.1700 | 3.1820 | 3.1820 | 32,900 |
| Feb 15, 2024 | 3.3500 | 3.3630 | 3.2700 | 3.2800 | 3.2800 | 7,500 |
| Feb 14, 2024 | 3.3500 | 3.4450 | 3.2700 | 3.3100 | 3.3100 | 13,400 |
| Feb 13, 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3800 | 3.3800 | 18,000 |
| Feb 12, 2024 | 3.5200 | 3.6800 | 3.3890 | 3.5500 | 3.5500 | 17,800 |
| Feb 9, 2024 | 3.3400 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 13,100 |
| Feb 8, 2024 | 3.2500 | 3.4000 | 3.2200 | 3.3300 | 3.3300 | 15,700 |
| Feb 7, 2024 | 3.4300 | 3.4300 | 3.2400 | 3.3300 | 3.3300 | 14,400 |
| Feb 6, 2024 | 3.3900 | 3.4700 | 3.3400 | 3.3590 | 3.3590 | 5,200 |
| Feb 5, 2024 | 3.5000 | 3.5000 | 3.3400 | 3.3800 | 3.3800 | 11,200 |
| Feb 2, 2024 | 3.4400 | 3.5100 | 3.3000 | 3.4800 | 3.4800 | 32,600 |
| Feb 1, 2024 | 3.4900 | 3.5200 | 3.3600 | 3.5100 | 3.5100 | 10,200 |
| Jan 31, 2024 | 3.5300 | 3.5300 | 3.4100 | 3.4200 | 3.4200 | 13,900 |
| Jan 30, 2024 | 3.6000 | 3.6000 | 3.4100 | 3.5300 | 3.5300 | 17,900 |
| Jan 29, 2024 | 3.6600 | 3.6620 | 3.4200 | 3.6000 | 3.6000 | 26,800 |
| Jan 26, 2024 | 3.6900 | 3.6900 | 3.5300 | 3.6600 | 3.6600 | 14,300 |
| Jan 25, 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6500 | 3.6500 | 12,400 |
| Jan 24, 2024 | 3.6800 | 3.7920 | 3.5200 | 3.7000 | 3.7000 | 16,800 |
| Jan 23, 2024 | 3.8900 | 3.9200 | 3.5100 | 3.6600 | 3.6600 | 27,700 |
| Jan 22, 2024 | 3.7400 | 4.0390 | 3.7240 | 3.8900 | 3.8900 | 87,100 |
| Jan 19, 2024 | 3.4100 | 3.7290 | 3.3530 | 3.6500 | 3.6500 | 57,400 |
| Jan 18, 2024 | 3.2900 | 3.3500 | 3.2100 | 3.3300 | 3.3300 | 8,400 |
| Jan 17, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 9,300 |
| Jan 16, 2024 | 3.3900 | 3.4770 | 3.3000 | 3.3100 | 3.3100 | 19,800 |
| Jan 12, 2024 | 3.4700 | 3.4700 | 3.3500 | 3.3500 | 3.3500 | 15,100 |
| Jan 11, 2024 | 3.4900 | 3.4900 | 3.3000 | 3.4500 | 3.4500 | 12,200 |
| Jan 10, 2024 | 3.7000 | 3.7000 | 3.3700 | 3.4700 | 3.4700 | 18,900 |
| Jan 9, 2024 | 3.7500 | 3.7500 | 3.5100 | 3.5800 | 3.5800 | 18,100 |
| Jan 8, 2024 | 3.6800 | 3.7900 | 3.6150 | 3.7500 | 3.7500 | 61,100 |
| Jan 5, 2024 | 3.4500 | 3.6800 | 3.4000 | 3.6200 | 3.6200 | 40,600 |
| Jan 4, 2024 | 3.4700 | 3.5700 | 3.4010 | 3.4700 | 3.4700 | 10,800 |
| Jan 3, 2024 | 3.4800 | 3.5800 | 3.2960 | 3.4500 | 3.4500 | 34,100 |
| Jan 2, 2024 | 3.1100 | 3.5900 | 3.1100 | 3.4100 | 3.4100 | 24,900 |
| Dec 29, 2023 | 3.4700 | 3.5610 | 3.1500 | 3.2500 | 3.2500 | 36,700 |
| Dec 28, 2023 | 3.5100 | 3.6400 | 3.4200 | 3.5200 | 3.5200 | 38,500 |
| Dec 27, 2023 | 3.3500 | 3.6490 | 3.2540 | 3.5100 | 3.5100 | 51,000 |
| Dec 26, 2023 | 3.2100 | 3.3500 | 3.0520 | 3.3000 | 3.3000 | 42,600 |
| Dec 22, 2023 | 3.1000 | 3.1200 | 3.0200 | 3.0600 | 3.0600 | 20,100 |
| Dec 21, 2023 | 3.2000 | 3.2000 | 3.0300 | 3.0500 | 3.0500 | 27,900 |
| Dec 20, 2023 | 3.0700 | 3.3000 | 3.0500 | 3.2000 | 3.2000 | 18,600 |
| Dec 19, 2023 | 3.2700 | 3.3400 | 3.0100 | 3.0500 | 3.0500 | 63,200 |
| Dec 18, 2023 | 3.2900 | 3.3400 | 3.1500 | 3.2400 | 3.2400 | 15,500 |
| Dec 15, 2023 | 3.2700 | 3.5100 | 3.1600 | 3.1800 | 3.1800 | 45,300 |
| Dec 14, 2023 | 3.1000 | 3.3000 | 3.0500 | 3.2800 | 3.2800 | 49,800 |
| Dec 13, 2023 | 3.0300 | 3.1100 | 2.9500 | 3.1100 | 3.1100 | 30,900 |
| Dec 12, 2023 | 3.5200 | 3.5200 | 3.0000 | 3.0100 | 3.0100 | 43,600 |
| Dec 11, 2023 | 3.6300 | 3.7500 | 3.5100 | 3.5200 | 3.5200 | 41,200 |
| Dec 8, 2023 | 3.8000 | 3.8000 | 3.6200 | 3.7500 | 3.7500 | 9,900 |
| Dec 7, 2023 | 3.6600 | 3.7700 | 3.6100 | 3.6900 | 3.6900 | 12,900 |
| Dec 6, 2023 | 3.7500 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 25,900 |
| Dec 5, 2023 | 3.7400 | 3.7500 | 3.6090 | 3.7300 | 3.7300 | 14,300 |
| Dec 4, 2023 | 3.4900 | 3.7500 | 3.4900 | 3.7100 | 3.7100 | 19,300 |
| Dec 1, 2023 | 3.6600 | 3.7200 | 3.4000 | 3.4900 | 3.4900 | 19,600 |
| Nov 30, 2023 | 3.6500 | 3.7390 | 3.5500 | 3.6300 | 3.6300 | 13,700 |
| Nov 29, 2023 | 3.7500 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 7,500 |
| Nov 28, 2023 | 3.6960 | 3.7500 | 3.6100 | 3.6900 | 3.6900 | 13,600 |
| Nov 27, 2023 | 3.7900 | 3.7900 | 3.6000 | 3.7000 | 3.7000 | 24,700 |
| Nov 24, 2023 | 3.3800 | 3.8300 | 3.3800 | 3.7900 | 3.7900 | 46,200 |
| Nov 22, 2023 | 3.4800 | 3.4900 | 3.3000 | 3.4100 | 3.4100 | 22,000 |
| Nov 21, 2023 | 3.3800 | 3.4600 | 3.3500 | 3.4000 | 3.4000 | 6,400 |
| Nov 20, 2023 | 3.4900 | 3.5000 | 3.3100 | 3.4500 | 3.4500 | 33,000 |
| Nov 17, 2023 | 3.3900 | 3.4800 | 3.1600 | 3.3100 | 3.3100 | 49,000 |
| Nov 16, 2023 | 3.2600 | 3.5300 | 3.1800 | 3.3500 | 3.3500 | 31,600 |
| Nov 15, 2023 | 3.1500 | 3.2900 | 3.0600 | 3.1750 | 3.1750 | 46,600 |
| Nov 14, 2023 | 3.0000 | 3.0800 | 2.9000 | 2.9700 | 2.9700 | 41,900 |
| Nov 13, 2023 | 2.8900 | 3.0700 | 2.7320 | 3.0000 | 3.0000 | 41,500 |
| Nov 10, 2023 | 2.7400 | 2.8500 | 2.5000 | 2.6000 | 2.6000 | 37,800 |
| Nov 9, 2023 | 2.8100 | 2.9000 | 2.6500 | 2.7300 | 2.7300 | 18,600 |
| Nov 8, 2023 | 2.7900 | 2.9400 | 2.6900 | 2.8000 | 2.8000 | 17,800 |
| Nov 7, 2023 | 2.8900 | 3.0830 | 2.8500 | 2.8600 | 2.8600 | 23,300 |
| Nov 6, 2023 | 3.2300 | 3.2800 | 2.8300 | 2.9000 | 2.9000 | 23,300 |
| Nov 3, 2023 | 2.7100 | 3.2100 | 2.6600 | 3.2100 | 3.2100 | 37,500 |
| Nov 2, 2023 | 2.6800 | 2.7700 | 2.5800 | 2.6400 | 2.6400 | 9,300 |
| Nov 1, 2023 | 2.6500 | 2.7900 | 2.5800 | 2.5800 | 2.5800 | 9,300 |
| Oct 31, 2023 | 2.6700 | 2.7500 | 2.6000 | 2.6200 | 2.6200 | 12,800 |
| Oct 30, 2023 | 2.8000 | 2.8800 | 2.6600 | 2.7400 | 2.7400 | 17,800 |
| Oct 27, 2023 | 2.5800 | 2.8000 | 2.5100 | 2.7900 | 2.7900 | 23,600 |
| Oct 26, 2023 | 2.6400 | 2.7400 | 2.6000 | 2.6500 | 2.6500 | 16,600 |
| Oct 25, 2023 | 2.6000 | 2.7400 | 2.5200 | 2.6500 | 2.6500 | 27,100 |
| Oct 24, 2023 | 2.7400 | 2.8300 | 2.5200 | 2.6100 | 2.6100 | 19,300 |
| Oct 23, 2023 | 2.9400 | 2.9400 | 2.6300 | 2.7700 | 2.7700 | 27,200 |
| Oct 20, 2023 | 2.7000 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 44,800 |
| Oct 19, 2023 | 2.4500 | 2.6500 | 2.3500 | 2.6300 | 2.6300 | 52,500 |
| Oct 18, 2023 | 2.7200 | 2.9600 | 2.3100 | 2.3800 | 2.3800 | 192,400 |
| Oct 17, 2023 | 2.7900 | 2.9610 | 2.7100 | 2.7500 | 2.7500 | 32,600 |
| Oct 16, 2023 | 2.8300 | 3.0000 | 2.8300 | 2.8600 | 2.8600 | 37,100 |
| Oct 13, 2023 | 2.9500 | 2.9500 | 2.6850 | 2.8200 | 2.8200 | 126,300 |
| Oct 12, 2023 | 3.1500 | 3.1890 | 2.8000 | 2.8600 | 2.8600 | 89,400 |
| Oct 11, 2023 | 3.0700 | 3.3000 | 2.7500 | 2.9900 | 2.9900 | 504,100 |
| Oct 10, 2023 | 4.5900 | 4.9000 | 4.5000 | 4.5000 | 4.5000 | 97,100 |
| Oct 9, 2023 | 4.6700 | 4.7100 | 4.5630 | 4.5900 | 4.5900 | 9,300 |
| Oct 6, 2023 | 4.1800 | 4.9000 | 4.1800 | 4.5600 | 4.5600 | 87,000 |
| Oct 5, 2023 | 5.0500 | 5.0500 | 4.1400 | 4.1400 | 4.1400 | 124,200 |
| Oct 4, 2023 | 5.7000 | 5.7050 | 5.0010 | 5.1000 | 5.1000 | 38,600 |
| Oct 3, 2023 | 5.9200 | 6.0020 | 5.7000 | 5.7100 | 5.7100 | 13,800 |
| Oct 2, 2023 | 5.8050 | 6.1000 | 5.7500 | 5.8700 | 5.8700 | 13,800 |
| Sep 29, 2023 | 5.8100 | 6.0900 | 5.7530 | 5.8200 | 5.8200 | 7,600 |
| Sep 28, 2023 | 6.2800 | 6.6900 | 5.8010 | 5.8700 | 5.8700 | 45,700 |
| Sep 27, 2023 | 6.2500 | 6.2900 | 6.0840 | 6.2700 | 6.2700 | 5,100 |
| Sep 26, 2023 | 6.0900 | 6.2500 | 5.9500 | 6.2100 | 6.2100 | 14,000 |
| Sep 25, 2023 | 5.9200 | 6.3800 | 5.9200 | 6.0000 | 6.0000 | 6,400 |
| Sep 22, 2023 | 6.2000 | 6.2000 | 5.9200 | 6.0600 | 6.0600 | 14,900 |
| Sep 21, 2023 | 6.1100 | 6.2470 | 5.6700 | 5.9700 | 5.9700 | 42,200 |
| Sep 20, 2023 | 6.5100 | 6.5100 | 6.1500 | 6.2200 | 6.2200 | 14,600 |
| Sep 19, 2023 | 6.7300 | 6.7300 | 6.2480 | 6.3600 | 6.3600 | 14,400 |
| Sep 18, 2023 | 6.8000 | 6.8200 | 6.6000 | 6.6000 | 6.6000 | 21,200 |
| Sep 15, 2023 | 6.7900 | 7.3800 | 6.6500 | 6.8000 | 6.8000 | 19,700 |
| Sep 14, 2023 | 6.8200 | 7.3900 | 6.8200 | 7.1300 | 7.1300 | 15,500 |
| Sep 13, 2023 | 6.7600 | 6.9500 | 6.7500 | 6.8500 | 6.8500 | 17,300 |
| Sep 12, 2023 | 7.0000 | 7.0000 | 6.6700 | 6.7700 | 6.7700 | 18,700 |
| Sep 11, 2023 | 6.7500 | 7.0900 | 6.7500 | 7.0000 | 7.0000 | 13,100 |
| Sep 8, 2023 | 7.2500 | 7.2500 | 6.6500 | 6.7000 | 6.7000 | 25,900 |
| Sep 7, 2023 | 7.3400 | 7.3520 | 7.1300 | 7.2400 | 7.2400 | 16,100 |
| Sep 6, 2023 | 7.3200 | 7.5500 | 7.1900 | 7.3900 | 7.3900 | 16,200 |
| Sep 5, 2023 | 7.2600 | 7.5100 | 7.2100 | 7.3600 | 7.3600 | 12,500 |
| Sep 1, 2023 | 7.5100 | 7.8700 | 7.2500 | 7.2900 | 7.2900 | 11,300 |
| Aug 31, 2023 | 7.7700 | 7.8500 | 7.4690 | 7.5200 | 7.5200 | 11,500 |
| Aug 30, 2023 | 7.4800 | 7.9400 | 7.4550 | 7.9200 | 7.9200 | 8,000 |
| Aug 29, 2023 | 7.6800 | 7.9500 | 7.4700 | 7.7200 | 7.7200 | 9,100 |
| Aug 28, 2023 | 7.7400 | 7.9280 | 7.5900 | 7.6300 | 7.6300 | 15,500 |
| Aug 25, 2023 | 7.6600 | 7.8200 | 7.4900 | 7.7250 | 7.7250 | 6,400 |
| Aug 24, 2023 | 7.8200 | 7.8600 | 7.5100 | 7.8400 | 7.8400 | 6,800 |
| Aug 23, 2023 | 7.3800 | 8.0000 | 7.3800 | 7.9700 | 7.9700 | 11,800 |
| Aug 22, 2023 | 7.6200 | 7.6200 | 7.3900 | 7.5600 | 7.5600 | 7,100 |
| Aug 21, 2023 | 7.2500 | 7.6790 | 7.2250 | 7.6200 | 7.6200 | 10,200 |
| Aug 18, 2023 | 7.6300 | 7.6300 | 7.1400 | 7.2900 | 7.2900 | 21,300 |
| Aug 17, 2023 | 7.7500 | 7.7500 | 7.4300 | 7.5500 | 7.5500 | 16,600 |
| Aug 16, 2023 | 7.9570 | 7.9900 | 7.5180 | 7.7200 | 7.7200 | 12,800 |
| Aug 15, 2023 | 8.2500 | 8.3850 | 7.8550 | 8.0000 | 8.0000 | 15,000 |
| Aug 14, 2023 | 8.9000 | 8.9000 | 8.2320 | 8.4700 | 8.4700 | 9,900 |
| Aug 11, 2023 | 8.6400 | 8.6970 | 7.6300 | 8.4100 | 8.4100 | 23,500 |
| Aug 10, 2023 | 8.3900 | 8.7200 | 8.3900 | 8.6300 | 8.6300 | 15,200 |
| Aug 9, 2023 | 9.1900 | 9.4860 | 8.2800 | 8.3500 | 8.3500 | 30,600 |
| Aug 8, 2023 | 9.8200 | 10.1240 | 9.1500 | 9.3000 | 9.3000 | 17,200 |
| Aug 7, 2023 | 10.4800 | 10.4800 | 9.5900 | 9.8300 | 9.8300 | 18,200 |
| Aug 4, 2023 | 10.3700 | 10.5000 | 10.2370 | 10.3900 | 10.3900 | 11,800 |
| Aug 3, 2023 | 10.5000 | 10.5000 | 10.0000 | 10.3500 | 10.3500 | 22,100 |
| Aug 2, 2023 | 10.6500 | 10.9100 | 10.3310 | 10.5000 | 10.5000 | 6,700 |
| Aug 1, 2023 | 10.4300 | 10.7900 | 10.4000 | 10.4500 | 10.4500 | 9,600 |
| Jul 31, 2023 | 10.7500 | 10.9900 | 10.1400 | 10.4100 | 10.4100 | 15,200 |
| Jul 28, 2023 | 10.4700 | 10.8200 | 10.4030 | 10.6000 | 10.6000 | 9,200 |
| Jul 27, 2023 | 10.7400 | 10.9170 | 10.4000 | 10.5300 | 10.5300 | 11,700 |
| Jul 26, 2023 | 10.6800 | 10.9600 | 10.6000 | 10.7800 | 10.7800 | 10,800 |
| Jul 25, 2023 | 11.5300 | 11.8000 | 10.4800 | 10.6100 | 10.6100 | 26,000 |
| Jul 24, 2023 | 12.1800 | 12.2700 | 11.2520 | 11.5600 | 11.5600 | 22,600 |
| Jul 21, 2023 | 12.0500 | 12.4190 | 12.0500 | 12.1500 | 12.1500 | 11,700 |
| Jul 20, 2023 | 11.3100 | 12.0900 | 11.3100 | 12.0500 | 12.0500 | 24,000 |
| Jul 19, 2023 | 10.6500 | 11.6400 | 10.6500 | 11.3100 | 11.3100 | 22,800 |
| Jul 18, 2023 | 10.2600 | 10.8800 | 10.0010 | 10.6700 | 10.6700 | 20,800 |
| Jul 17, 2023 | 10.2300 | 10.3500 | 9.8600 | 10.2450 | 10.2450 | 9,000 |
| Jul 14, 2023 | 10.2000 | 10.4750 | 10.1100 | 10.1900 | 10.1900 | 12,400 |
| Jul 13, 2023 | 9.7000 | 10.4400 | 9.7000 | 10.2700 | 10.2700 | 15,000 |
| Jul 12, 2023 | 9.8000 | 10.0500 | 9.5100 | 9.8100 | 9.8100 | 15,700 |
| Jul 11, 2023 | 9.7400 | 9.7400 | 9.4000 | 9.6700 | 9.6700 | 11,800 |
| Jul 10, 2023 | 8.8600 | 9.6550 | 8.8600 | 9.6100 | 9.6100 | 17,500 |
| Jul 7, 2023 | 8.6900 | 9.0600 | 8.6900 | 8.9210 | 8.9210 | 12,200 |
| Jul 6, 2023 | 9.2100 | 9.5300 | 8.5770 | 8.7630 | 8.7630 | 31,800 |
| Jul 5, 2023 | 10.0000 | 10.0850 | 9.3270 | 9.4100 | 9.4100 | 13,100 |
| Jul 3, 2023 | 10.5000 | 10.5000 | 9.8850 | 10.2300 | 10.2300 | 19,900 |
| Jun 30, 2023 | 11.0600 | 11.1400 | 10.1710 | 10.4500 | 10.4500 | 42,100 |
| Jun 29, 2023 | 11.2000 | 11.5000 | 10.9300 | 11.1200 | 11.1200 | 11,600 |
| Jun 28, 2023 | 11.1000 | 11.4900 | 11.1000 | 11.2000 | 11.2000 | 10,600 |
| Jun 27, 2023 | 11.3600 | 11.4430 | 10.7700 | 11.1450 | 11.1450 | 27,800 |
| Jun 26, 2023 | 11.0200 | 11.7600 | 10.9570 | 11.0600 | 11.0600 | 36,700 |
| Jun 23, 2023 | 9.7100 | 10.7490 | 9.4850 | 10.6200 | 10.6200 | 34,200 |
| Jun 22, 2023 | 9.6500 | 9.9900 | 9.5100 | 9.8750 | 9.8750 | 9,700 |
| Jun 21, 2023 | 9.0600 | 10.3290 | 8.9800 | 9.7400 | 9.7400 | 37,000 |
| Jun 20, 2023 | 8.4300 | 9.3900 | 8.1000 | 9.1950 | 9.1950 | 23,200 |
| Jun 16, 2023 | 8.0500 | 8.4000 | 8.0150 | 8.4000 | 8.4000 | 11,900 |
| Jun 15, 2023 | 8.1500 | 8.4000 | 8.0000 | 8.0000 | 8.0000 | 11,400 |
| Jun 14, 2023 | 8.3000 | 8.4200 | 8.2200 | 8.2500 | 8.2500 | 8,000 |
| Jun 13, 2023 | 8.1300 | 8.4500 | 8.0890 | 8.2000 | 8.2000 | 17,200 |
| Jun 12, 2023 | 8.0500 | 8.2500 | 7.9500 | 8.1900 | 8.1900 | 11,200 |
| Jun 9, 2023 | 8.1800 | 8.4050 | 7.8700 | 7.8700 | 7.8700 | 16,700 |
| Jun 8, 2023 | 7.8200 | 8.1000 | 7.7100 | 8.1000 | 8.1000 | 15,900 |
| Jun 7, 2023 | 8.4800 | 8.5300 | 7.8400 | 7.8400 | 7.8400 | 20,100 |
| Jun 6, 2023 | 7.4310 | 8.3950 | 7.4200 | 8.3500 | 8.3500 | 31,400 |
| Jun 5, 2023 | 7.7900 | 7.8700 | 7.5500 | 7.6700 | 7.6700 | 15,500 |
| Jun 2, 2023 | 7.0300 | 7.8400 | 6.9950 | 7.6000 | 7.6000 | 57,100 |
| Jun 1, 2023 | 6.7200 | 7.1600 | 6.5250 | 7.1600 | 7.1600 | 15,900 |
| May 31, 2023 | 6.6100 | 6.7480 | 6.5290 | 6.6150 | 6.6150 | 7,600 |
| May 30, 2023 | 6.7600 | 6.8980 | 6.6600 | 6.7900 | 6.7900 | 6,100 |
| May 26, 2023 | 6.8800 | 6.8900 | 6.5200 | 6.8400 | 6.8400 | 12,900 |
| May 25, 2023 | 7.0000 | 7.1300 | 6.8260 | 6.8810 | 6.8810 | 23,900 |
| May 24, 2023 | 6.8700 | 7.1530 | 6.8100 | 7.0500 | 7.0500 | 5,600 |
| May 23, 2023 | 7.0200 | 7.1790 | 6.8600 | 6.9400 | 6.9400 | 16,200 |
| May 22, 2023 | 7.0000 | 7.2500 | 6.9650 | 7.0000 | 7.0000 | 31,000 |
| May 19, 2023 | 6.9100 | 6.9470 | 6.6600 | 6.8000 | 6.8000 | 9,500 |
| May 18, 2023 | 6.7800 | 7.0400 | 6.6600 | 6.7600 | 6.7600 | 28,900 |
| May 17, 2023 | 6.5200 | 6.9000 | 6.4000 | 6.6400 | 6.6400 | 60,800 |
| May 16, 2023 | 6.5000 | 6.9000 | 6.3200 | 6.5900 | 6.5900 | 30,600 |
| May 15, 2023 | 6.8500 | 7.0780 | 6.8500 | 6.9000 | 6.9000 | 29,500 |
| May 12, 2023 | 6.8000 | 6.9600 | 6.6050 | 6.8900 | 6.8900 | 8,000 |
| May 11, 2023 | 6.8100 | 6.8780 | 6.5200 | 6.5700 | 6.5700 | 34,100 |
| May 10, 2023 | 6.9600 | 6.9950 | 6.8000 | 6.8100 | 6.8100 | 15,300 |
| May 9, 2023 | 7.2000 | 7.2000 | 6.8900 | 6.9400 | 6.9400 | 35,200 |
| May 8, 2023 | 7.1000 | 7.2190 | 6.9000 | 6.9900 | 6.9900 | 54,500 |
| May 5, 2023 | 7.4700 | 7.5800 | 7.0800 | 7.1200 | 7.1200 | 35,500 |
| May 4, 2023 | 7.6700 | 7.9500 | 7.2700 | 7.2700 | 7.2700 | 35,300 |
| May 3, 2023 | 7.7400 | 8.2000 | 7.6700 | 7.6700 | 7.6700 | 16,900 |
| May 2, 2023 | 8.0900 | 8.1000 | 7.7340 | 7.8400 | 7.8400 | 14,100 |
| May 1, 2023 | 8.4000 | 8.4900 | 7.9500 | 7.9900 | 7.9900 | 14,200 |
| Apr 28, 2023 | 7.8400 | 8.5400 | 7.7800 | 8.4100 | 8.4100 | 30,600 |
| Apr 27, 2023 | 7.8800 | 8.2900 | 7.5500 | 7.7400 | 7.7400 | 32,000 |
| Apr 26, 2023 | 8.1030 | 8.4500 | 7.8700 | 7.8700 | 7.8700 | 32,100 |
| Apr 25, 2023 | 8.4350 | 8.5200 | 8.1930 | 8.1930 | 8.1930 | 14,200 |
| Apr 24, 2023 | 8.2800 | 8.5300 | 8.2800 | 8.3400 | 8.3400 | 14,500 |
Related Tickers
BRMI.TO Boat Rocker Media Inc.
0.8900
-1.11%
MMV MultiMetaVerse Holdings Limited
0.6825
+1.87%
CNVS Cineverse Corp.
0.9500
-16.67%
A3M.MC Atresmedia Corporación de Medios de Comunicación, S.A.
4.5200
+1.69%
LVO LiveOne, Inc.
1.7200
+3.61%
TOON Kartoon Studios Inc.
1.1200
+3.70%
AIOSF Atresmedia Corporación de Medios de Comunicación, S.A.
3.9900
0.00%
ATVDY Atresmedia Corporación de Medios de Comunicación, S.A.
4.6685
0.00%
NZMEF NZME Limited
0.5860
0.00%
AMNNF Amcomri Entertainment Inc.
0.1014
0.00%