NasdaqCM - Delayed Quote • USD
Waldencast plc (WALD)
At close: 4:00 PM EDT
After hours: 4:20 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 25, 2024 | 5.19 | 5.34 | 5.07 | 5.21 | 5.21 | 122,954 |
| Apr 24, 2024 | 5.37 | 5.43 | 5.14 | 5.30 | 5.30 | 38,600 |
| Apr 23, 2024 | 5.22 | 5.47 | 5.21 | 5.36 | 5.36 | 55,200 |
| Apr 22, 2024 | 5.50 | 5.82 | 5.37 | 5.52 | 5.52 | 114,700 |
| Apr 19, 2024 | 5.20 | 5.48 | 5.19 | 5.46 | 5.46 | 134,300 |
| Apr 18, 2024 | 5.39 | 5.53 | 5.24 | 5.27 | 5.27 | 80,500 |
| Apr 17, 2024 | 5.70 | 5.71 | 5.19 | 5.39 | 5.39 | 114,100 |
| Apr 16, 2024 | 5.69 | 5.91 | 5.43 | 5.61 | 5.61 | 86,900 |
| Apr 15, 2024 | 6.02 | 6.21 | 5.52 | 5.68 | 5.68 | 148,300 |
| Apr 12, 2024 | 6.26 | 6.44 | 6.14 | 6.27 | 6.27 | 96,200 |
| Apr 11, 2024 | 6.44 | 7.08 | 6.16 | 6.35 | 6.35 | 78,000 |
| Apr 10, 2024 | 6.06 | 6.42 | 6.06 | 6.29 | 6.29 | 75,700 |
| Apr 9, 2024 | 6.50 | 6.68 | 6.14 | 6.29 | 6.29 | 71,900 |
| Apr 8, 2024 | 6.59 | 6.78 | 6.36 | 6.40 | 6.40 | 59,400 |
| Apr 5, 2024 | 6.57 | 6.65 | 6.40 | 6.42 | 6.42 | 42,000 |
| Apr 4, 2024 | 6.86 | 6.99 | 6.58 | 6.72 | 6.72 | 57,200 |
| Apr 3, 2024 | 6.77 | 7.54 | 6.67 | 6.80 | 6.80 | 75,500 |
| Apr 2, 2024 | 6.37 | 6.95 | 6.22 | 6.86 | 6.86 | 50,600 |
| Apr 1, 2024 | 6.54 | 7.00 | 6.28 | 6.48 | 6.48 | 81,800 |
| Mar 28, 2024 | 6.49 | 6.77 | 6.44 | 6.50 | 6.50 | 57,300 |
| Mar 27, 2024 | 6.61 | 6.61 | 6.22 | 6.40 | 6.40 | 92,600 |
| Mar 26, 2024 | 6.59 | 6.76 | 6.34 | 6.54 | 6.54 | 33,200 |
| Mar 25, 2024 | 6.43 | 6.74 | 6.34 | 6.46 | 6.46 | 39,000 |
| Mar 22, 2024 | 7.19 | 7.19 | 6.37 | 6.43 | 6.43 | 62,000 |
| Mar 21, 2024 | 6.05 | 7.46 | 6.02 | 7.30 | 7.30 | 92,800 |
| Mar 20, 2024 | 7.06 | 7.26 | 6.73 | 7.11 | 7.11 | 69,500 |
| Mar 19, 2024 | 6.70 | 7.41 | 6.62 | 6.95 | 6.95 | 56,100 |
| Mar 18, 2024 | 6.61 | 6.91 | 6.04 | 6.88 | 6.88 | 96,800 |
| Mar 15, 2024 | 6.18 | 6.60 | 6.16 | 6.47 | 6.47 | 713,400 |
| Mar 14, 2024 | 6.81 | 7.21 | 6.08 | 6.47 | 6.47 | 86,600 |
| Mar 13, 2024 | 6.97 | 7.07 | 6.72 | 6.93 | 6.93 | 77,400 |
| Mar 12, 2024 | 6.18 | 7.29 | 6.18 | 6.83 | 6.83 | 44,300 |
| Mar 11, 2024 | 7.22 | 7.39 | 6.25 | 6.60 | 6.60 | 86,500 |
| Mar 8, 2024 | 7.44 | 7.63 | 6.84 | 7.19 | 7.19 | 50,500 |
| Mar 7, 2024 | 7.50 | 7.50 | 6.80 | 7.22 | 7.22 | 41,900 |
| Mar 6, 2024 | 7.23 | 7.45 | 6.68 | 7.38 | 7.38 | 50,700 |
| Mar 5, 2024 | 7.59 | 7.59 | 6.97 | 7.09 | 7.09 | 48,400 |
| Mar 4, 2024 | 6.68 | 7.88 | 6.66 | 7.59 | 7.59 | 61,600 |
| Mar 1, 2024 | 6.66 | 6.92 | 6.52 | 6.77 | 6.77 | 36,600 |
| Feb 29, 2024 | 6.95 | 6.95 | 6.46 | 6.68 | 6.68 | 33,600 |
| Feb 28, 2024 | 6.53 | 7.05 | 6.37 | 6.69 | 6.69 | 23,800 |
| Feb 27, 2024 | 6.80 | 7.04 | 6.26 | 6.71 | 6.71 | 40,500 |
| Feb 26, 2024 | 6.66 | 7.25 | 6.66 | 6.67 | 6.67 | 27,400 |
| Feb 23, 2024 | 6.95 | 7.61 | 6.59 | 6.65 | 6.65 | 46,800 |
| Feb 22, 2024 | 6.54 | 7.02 | 6.54 | 6.83 | 6.83 | 50,900 |
| Feb 21, 2024 | 6.55 | 7.05 | 6.50 | 6.67 | 6.67 | 33,200 |
| Feb 20, 2024 | 7.26 | 7.83 | 6.60 | 6.70 | 6.70 | 212,300 |
| Feb 16, 2024 | 8.19 | 8.35 | 7.44 | 7.51 | 7.51 | 42,600 |
| Feb 15, 2024 | 7.61 | 8.20 | 7.24 | 7.99 | 7.99 | 58,600 |
| Feb 14, 2024 | 7.00 | 7.72 | 6.88 | 7.44 | 7.44 | 37,700 |
| Feb 13, 2024 | 7.03 | 7.73 | 6.74 | 6.88 | 6.88 | 71,400 |
| Feb 12, 2024 | 7.01 | 7.74 | 6.67 | 7.34 | 7.34 | 52,700 |
| Feb 9, 2024 | 7.01 | 7.18 | 6.54 | 6.91 | 6.91 | 79,600 |
| Feb 8, 2024 | 6.26 | 7.39 | 6.26 | 7.24 | 7.24 | 42,100 |
| Feb 7, 2024 | 7.02 | 7.50 | 6.26 | 6.72 | 6.72 | 42,900 |
| Feb 6, 2024 | 6.56 | 7.15 | 6.56 | 7.03 | 7.03 | 14,000 |
| Feb 5, 2024 | 6.69 | 7.26 | 6.41 | 6.68 | 6.68 | 43,500 |
| Feb 2, 2024 | 6.48 | 7.34 | 6.34 | 6.82 | 6.82 | 32,300 |
| Feb 1, 2024 | 7.15 | 7.80 | 6.06 | 6.39 | 6.39 | 82,900 |
| Jan 31, 2024 | 7.00 | 7.45 | 6.89 | 7.05 | 7.05 | 36,100 |
| Jan 30, 2024 | 8.60 | 9.46 | 6.85 | 7.17 | 7.17 | 38,800 |
| Jan 29, 2024 | 7.72 | 8.94 | 7.72 | 8.66 | 8.66 | 40,000 |
| Jan 26, 2024 | 7.74 | 8.49 | 7.37 | 7.67 | 7.67 | 25,700 |
| Jan 25, 2024 | 7.68 | 7.68 | 7.30 | 7.61 | 7.61 | 33,400 |
| Jan 24, 2024 | 8.16 | 8.16 | 7.20 | 7.46 | 7.46 | 40,800 |
| Jan 23, 2024 | 8.35 | 8.47 | 7.83 | 7.97 | 7.97 | 27,900 |
| Jan 22, 2024 | 8.56 | 8.66 | 7.55 | 8.10 | 8.10 | 46,400 |
| Jan 19, 2024 | 8.61 | 8.61 | 7.98 | 8.43 | 8.43 | 35,400 |
| Jan 18, 2024 | 9.25 | 9.63 | 8.11 | 8.22 | 8.22 | 163,700 |
| Jan 17, 2024 | 8.44 | 9.34 | 8.44 | 9.01 | 9.01 | 33,000 |
| Jan 16, 2024 | 9.87 | 9.87 | 8.06 | 8.70 | 8.70 | 177,600 |
| Jan 12, 2024 | 10.88 | 10.88 | 10.03 | 10.27 | 10.27 | 23,700 |
| Jan 11, 2024 | 10.51 | 10.90 | 8.86 | 10.64 | 10.64 | 56,200 |
| Jan 10, 2024 | 10.60 | 10.90 | 10.46 | 10.82 | 10.82 | 33,800 |
| Jan 9, 2024 | 10.81 | 11.00 | 10.77 | 10.81 | 10.81 | 28,400 |
| Jan 8, 2024 | 10.49 | 11.24 | 10.34 | 11.00 | 11.00 | 27,300 |
| Jan 5, 2024 | 10.94 | 11.25 | 10.82 | 10.92 | 10.92 | 40,300 |
| Jan 4, 2024 | 11.25 | 11.25 | 10.71 | 11.19 | 11.19 | 69,000 |
| Jan 3, 2024 | 11.33 | 11.50 | 10.79 | 10.99 | 10.99 | 77,800 |
| Jan 2, 2024 | 11.25 | 11.26 | 10.90 | 11.19 | 11.19 | 41,600 |
| Dec 29, 2023 | 11.32 | 11.32 | 10.83 | 10.94 | 10.94 | 28,900 |
| Dec 28, 2023 | 11.41 | 11.44 | 11.13 | 11.23 | 11.23 | 48,900 |
| Dec 27, 2023 | 11.19 | 11.39 | 11.00 | 11.36 | 11.36 | 39,900 |
| Dec 26, 2023 | 11.50 | 11.50 | 11.11 | 11.11 | 11.11 | 55,500 |
| Dec 22, 2023 | 11.47 | 11.72 | 10.86 | 11.48 | 11.48 | 96,400 |
| Dec 21, 2023 | 11.42 | 11.44 | 10.96 | 11.35 | 11.35 | 114,600 |
| Dec 20, 2023 | 11.66 | 12.00 | 11.23 | 11.35 | 11.35 | 117,900 |
| Dec 19, 2023 | 11.62 | 11.68 | 11.00 | 11.46 | 11.46 | 141,500 |
| Dec 18, 2023 | 11.00 | 11.63 | 10.81 | 11.38 | 11.38 | 110,700 |
| Dec 15, 2023 | 10.90 | 11.89 | 10.11 | 11.00 | 11.00 | 487,800 |
| Dec 14, 2023 | 10.38 | 10.78 | 9.82 | 10.28 | 10.28 | 77,900 |
| Dec 13, 2023 | 10.20 | 10.50 | 9.82 | 10.40 | 10.40 | 80,900 |
| Dec 12, 2023 | 9.94 | 10.25 | 9.31 | 10.06 | 10.06 | 27,100 |
| Dec 11, 2023 | 10.39 | 10.39 | 9.57 | 9.71 | 9.71 | 33,600 |
| Dec 8, 2023 | 9.77 | 10.58 | 9.77 | 10.31 | 10.31 | 53,200 |
| Dec 7, 2023 | 10.10 | 10.10 | 9.76 | 9.97 | 9.97 | 72,600 |
| Dec 6, 2023 | 9.79 | 10.22 | 9.56 | 9.95 | 9.95 | 59,800 |
| Dec 5, 2023 | 9.80 | 9.80 | 9.49 | 9.72 | 9.72 | 37,500 |
| Dec 4, 2023 | 9.67 | 9.98 | 9.54 | 9.92 | 9.92 | 14,600 |
| Dec 1, 2023 | 9.75 | 9.99 | 9.43 | 9.71 | 9.71 | 42,400 |
| Nov 30, 2023 | 9.95 | 9.95 | 9.44 | 9.54 | 9.54 | 29,300 |
| Nov 29, 2023 | 9.50 | 9.80 | 9.46 | 9.70 | 9.70 | 35,100 |
| Nov 28, 2023 | 9.45 | 9.50 | 9.22 | 9.40 | 9.40 | 22,700 |
| Nov 27, 2023 | 9.12 | 9.44 | 9.12 | 9.39 | 9.39 | 7,100 |
| Nov 24, 2023 | 9.50 | 9.50 | 9.03 | 9.11 | 9.11 | 7,600 |
| Nov 22, 2023 | 9.13 | 9.27 | 8.95 | 9.27 | 9.27 | 19,400 |
| Nov 21, 2023 | 8.82 | 9.02 | 8.31 | 8.96 | 8.96 | 34,200 |
| Nov 20, 2023 | 9.17 | 9.17 | 8.20 | 8.46 | 8.46 | 42,200 |
| Nov 17, 2023 | 8.91 | 9.80 | 8.91 | 9.22 | 9.22 | 73,500 |
| Nov 16, 2023 | 9.17 | 9.17 | 8.77 | 8.84 | 8.84 | 38,400 |
| Nov 15, 2023 | 9.20 | 9.20 | 8.78 | 8.87 | 8.87 | 38,500 |
| Nov 14, 2023 | 8.42 | 9.36 | 8.42 | 9.30 | 9.30 | 58,500 |
| Nov 13, 2023 | 8.20 | 8.79 | 8.05 | 8.09 | 8.09 | 74,600 |
| Nov 10, 2023 | 8.29 | 8.32 | 7.90 | 8.09 | 8.09 | 72,300 |
| Nov 9, 2023 | 8.50 | 8.50 | 8.08 | 8.20 | 8.20 | 23,000 |
| Nov 8, 2023 | 8.89 | 8.89 | 8.23 | 8.34 | 8.34 | 54,000 |
| Nov 7, 2023 | 8.72 | 8.99 | 8.15 | 8.74 | 8.74 | 288,100 |
| Nov 6, 2023 | 8.99 | 9.00 | 8.25 | 8.45 | 8.45 | 31,500 |
| Nov 3, 2023 | 9.07 | 9.15 | 8.60 | 8.95 | 8.95 | 42,200 |
| Nov 2, 2023 | 8.15 | 8.95 | 7.88 | 8.81 | 8.81 | 44,200 |
| Nov 1, 2023 | 7.54 | 8.00 | 7.54 | 7.99 | 7.99 | 69,800 |
| Oct 31, 2023 | 7.92 | 8.32 | 7.31 | 7.68 | 7.68 | 96,700 |
| Oct 30, 2023 | 9.04 | 9.24 | 7.93 | 8.06 | 8.06 | 101,700 |
| Oct 27, 2023 | 9.30 | 9.30 | 8.72 | 8.81 | 8.81 | 69,700 |
| Oct 26, 2023 | 9.77 | 10.00 | 9.13 | 9.20 | 9.20 | 92,400 |
| Oct 25, 2023 | 8.70 | 10.11 | 8.66 | 9.48 | 9.48 | 36,900 |
| Oct 24, 2023 | 8.76 | 9.64 | 8.72 | 8.85 | 8.85 | 102,000 |
| Oct 23, 2023 | 9.09 | 9.86 | 8.70 | 8.70 | 8.70 | 48,400 |
| Oct 20, 2023 | 8.68 | 9.40 | 8.28 | 8.97 | 8.97 | 74,900 |
| Oct 19, 2023 | 8.76 | 8.91 | 8.65 | 8.65 | 8.65 | 28,000 |
| Oct 18, 2023 | 8.75 | 9.00 | 8.73 | 8.88 | 8.88 | 84,300 |
| Oct 17, 2023 | 9.00 | 9.40 | 8.64 | 8.99 | 8.99 | 35,200 |
| Oct 16, 2023 | 9.46 | 9.48 | 8.86 | 8.92 | 8.92 | 41,700 |
| Oct 13, 2023 | 9.24 | 9.58 | 8.90 | 9.25 | 9.25 | 159,200 |
| Oct 12, 2023 | 9.10 | 9.10 | 8.78 | 8.97 | 8.97 | 19,400 |
| Oct 11, 2023 | 9.19 | 9.19 | 9.00 | 9.00 | 9.00 | 11,300 |
| Oct 10, 2023 | 9.03 | 9.03 | 8.88 | 8.94 | 8.94 | 25,400 |
| Oct 9, 2023 | 8.75 | 9.25 | 8.24 | 8.93 | 8.93 | 47,000 |
| Oct 6, 2023 | 9.41 | 9.42 | 8.83 | 8.95 | 8.95 | 76,900 |
| Oct 5, 2023 | 9.66 | 10.21 | 9.29 | 9.37 | 9.37 | 111,100 |
| Oct 4, 2023 | 9.81 | 9.81 | 9.35 | 9.56 | 9.56 | 19,300 |
| Oct 3, 2023 | 9.27 | 10.61 | 9.15 | 9.65 | 9.65 | 292,500 |
| Oct 2, 2023 | 9.23 | 10.02 | 8.67 | 9.41 | 9.41 | 68,700 |
| Sep 29, 2023 | 8.46 | 9.61 | 8.34 | 9.42 | 9.42 | 74,600 |
| Sep 28, 2023 | 8.26 | 8.48 | 7.93 | 8.46 | 8.46 | 22,500 |
| Sep 27, 2023 | 8.56 | 9.49 | 8.16 | 8.37 | 8.37 | 102,800 |
| Sep 26, 2023 | 8.81 | 9.61 | 8.43 | 8.55 | 8.55 | 71,400 |
| Sep 25, 2023 | 8.63 | 9.23 | 8.54 | 9.06 | 9.06 | 93,600 |
| Sep 22, 2023 | 9.75 | 10.22 | 8.57 | 8.83 | 8.83 | 123,200 |
| Sep 21, 2023 | 10.11 | 10.85 | 9.81 | 9.84 | 9.84 | 90,500 |
| Sep 20, 2023 | 10.77 | 11.01 | 10.02 | 10.20 | 10.20 | 287,000 |
| Sep 19, 2023 | 8.79 | 10.94 | 8.30 | 10.58 | 10.58 | 184,900 |
| Sep 18, 2023 | 7.46 | 8.84 | 7.00 | 8.77 | 8.77 | 160,400 |
| Sep 15, 2023 | 6.61 | 7.90 | 6.45 | 7.59 | 7.59 | 1,836,000 |
| Sep 14, 2023 | 6.60 | 7.40 | 6.13 | 6.61 | 6.61 | 89,100 |
| Sep 13, 2023 | 7.12 | 7.33 | 6.57 | 6.57 | 6.57 | 112,600 |
| Sep 12, 2023 | 7.35 | 8.07 | 7.04 | 7.15 | 7.15 | 68,300 |
| Sep 11, 2023 | 8.22 | 8.99 | 7.24 | 7.42 | 7.42 | 101,500 |
| Sep 8, 2023 | 7.89 | 9.40 | 7.89 | 8.23 | 8.23 | 111,200 |
| Sep 7, 2023 | 7.64 | 8.32 | 7.64 | 8.00 | 8.00 | 83,700 |
| Sep 6, 2023 | 7.60 | 8.83 | 7.43 | 7.61 | 7.61 | 138,000 |
| Sep 5, 2023 | 7.85 | 7.97 | 7.10 | 7.38 | 7.38 | 84,400 |
| Sep 1, 2023 | 7.89 | 8.27 | 7.74 | 7.90 | 7.90 | 44,100 |
| Aug 31, 2023 | 8.02 | 8.53 | 7.71 | 7.87 | 7.87 | 91,800 |
| Aug 30, 2023 | 8.26 | 8.89 | 7.60 | 7.98 | 7.98 | 56,500 |
| Aug 29, 2023 | 7.86 | 8.94 | 7.86 | 8.22 | 8.22 | 77,200 |
| Aug 28, 2023 | 7.59 | 8.24 | 7.27 | 8.00 | 8.00 | 126,800 |
| Aug 25, 2023 | 7.49 | 8.10 | 7.23 | 7.68 | 7.68 | 113,700 |
| Aug 24, 2023 | 7.92 | 8.30 | 7.02 | 7.54 | 7.54 | 137,400 |
| Aug 23, 2023 | 7.67 | 9.00 | 7.47 | 8.06 | 8.06 | 210,500 |
| Aug 22, 2023 | 7.88 | 9.12 | 7.14 | 7.45 | 7.45 | 200,600 |
| Aug 21, 2023 | 6.27 | 9.17 | 6.27 | 7.96 | 7.96 | 788,100 |
| Aug 18, 2023 | 6.06 | 6.36 | 6.06 | 6.18 | 6.18 | 22,800 |
| Aug 17, 2023 | 6.14 | 6.64 | 5.97 | 6.00 | 6.00 | 36,800 |
| Aug 16, 2023 | 6.13 | 6.18 | 5.55 | 6.05 | 6.05 | 20,100 |
| Aug 15, 2023 | 5.45 | 5.93 | 5.00 | 5.73 | 5.73 | 43,500 |
| Aug 14, 2023 | 6.07 | 6.23 | 5.50 | 5.63 | 5.63 | 10,300 |
| Aug 11, 2023 | 5.64 | 6.23 | 5.64 | 5.93 | 5.93 | 21,000 |
| Aug 10, 2023 | 6.15 | 6.34 | 5.52 | 5.68 | 5.68 | 21,500 |
| Aug 9, 2023 | 5.82 | 6.11 | 5.60 | 5.83 | 5.83 | 39,900 |
| Aug 8, 2023 | 5.95 | 5.97 | 5.51 | 5.67 | 5.67 | 19,300 |
| Aug 7, 2023 | 5.83 | 5.98 | 5.50 | 5.86 | 5.86 | 13,900 |
| Aug 4, 2023 | 5.60 | 5.79 | 5.50 | 5.59 | 5.59 | 31,500 |
| Aug 3, 2023 | 5.63 | 5.87 | 5.47 | 5.69 | 5.69 | 87,100 |
| Aug 2, 2023 | 5.68 | 5.68 | 5.30 | 5.59 | 5.59 | 101,800 |
| Aug 1, 2023 | 5.69 | 5.69 | 5.46 | 5.56 | 5.56 | 16,900 |
| Jul 31, 2023 | 5.57 | 5.67 | 5.32 | 5.55 | 5.55 | 16,500 |
| Jul 28, 2023 | 5.55 | 5.95 | 5.30 | 5.45 | 5.45 | 30,000 |
| Jul 27, 2023 | 5.64 | 5.77 | 5.40 | 5.50 | 5.50 | 52,700 |
| Jul 26, 2023 | 5.67 | 5.99 | 5.60 | 5.62 | 5.62 | 33,800 |
| Jul 25, 2023 | 6.27 | 6.56 | 5.60 | 5.67 | 5.67 | 84,900 |
| Jul 24, 2023 | 6.41 | 6.68 | 6.10 | 6.28 | 6.28 | 32,900 |
| Jul 21, 2023 | 6.88 | 6.88 | 6.32 | 6.49 | 6.49 | 44,700 |
| Jul 20, 2023 | 6.54 | 6.96 | 6.38 | 6.48 | 6.48 | 35,600 |
| Jul 19, 2023 | 6.63 | 6.90 | 6.26 | 6.41 | 6.41 | 23,400 |
| Jul 18, 2023 | 6.56 | 6.82 | 6.24 | 6.68 | 6.68 | 26,900 |
| Jul 17, 2023 | 6.60 | 6.67 | 6.24 | 6.52 | 6.52 | 132,500 |
| Jul 14, 2023 | 6.88 | 6.88 | 6.58 | 6.75 | 6.75 | 27,700 |
| Jul 13, 2023 | 6.76 | 7.02 | 6.62 | 6.80 | 6.80 | 28,800 |
| Jul 12, 2023 | 7.05 | 7.59 | 6.50 | 6.73 | 6.73 | 53,700 |
| Jul 11, 2023 | 6.77 | 7.17 | 6.72 | 7.08 | 7.08 | 25,500 |
| Jul 10, 2023 | 6.70 | 7.07 | 6.70 | 6.80 | 6.80 | 36,700 |
| Jul 7, 2023 | 6.64 | 7.38 | 6.54 | 6.91 | 6.91 | 20,500 |
| Jul 6, 2023 | 7.21 | 7.38 | 6.52 | 6.63 | 6.63 | 117,800 |
| Jul 5, 2023 | 7.76 | 7.85 | 7.26 | 7.39 | 7.39 | 26,400 |
| Jul 3, 2023 | 7.72 | 8.05 | 7.40 | 7.53 | 7.53 | 102,600 |
| Jun 30, 2023 | 7.74 | 7.84 | 7.70 | 7.73 | 7.73 | 33,600 |
| Jun 29, 2023 | 8.31 | 8.41 | 7.61 | 7.75 | 7.75 | 60,000 |
| Jun 28, 2023 | 9.05 | 9.05 | 8.24 | 8.36 | 8.36 | 53,800 |
| Jun 27, 2023 | 9.26 | 9.75 | 8.90 | 9.06 | 9.06 | 60,800 |
| Jun 26, 2023 | 9.38 | 9.74 | 9.19 | 9.35 | 9.35 | 66,100 |
| Jun 23, 2023 | 9.34 | 10.06 | 9.15 | 9.30 | 9.30 | 2,312,300 |
| Jun 22, 2023 | 9.52 | 9.78 | 9.38 | 9.40 | 9.40 | 118,000 |
| Jun 21, 2023 | 9.28 | 9.81 | 9.25 | 9.46 | 9.46 | 71,000 |
| Jun 20, 2023 | 9.34 | 9.65 | 9.30 | 9.50 | 9.50 | 58,700 |
| Jun 16, 2023 | 9.80 | 10.05 | 9.55 | 9.60 | 9.60 | 53,100 |
| Jun 15, 2023 | 9.50 | 9.57 | 9.21 | 9.57 | 9.57 | 38,300 |
| Jun 14, 2023 | 9.25 | 9.65 | 9.22 | 9.49 | 9.49 | 41,300 |
| Jun 13, 2023 | 9.56 | 9.69 | 9.48 | 9.53 | 9.53 | 35,600 |
| Jun 12, 2023 | 9.80 | 9.80 | 9.41 | 9.55 | 9.55 | 49,600 |
| Jun 9, 2023 | 9.72 | 9.89 | 9.56 | 9.80 | 9.80 | 31,700 |
| Jun 8, 2023 | 9.80 | 9.85 | 9.66 | 9.85 | 9.85 | 21,500 |
| Jun 7, 2023 | 9.80 | 9.90 | 9.32 | 9.80 | 9.80 | 30,400 |
| Jun 6, 2023 | 9.81 | 9.90 | 9.80 | 9.85 | 9.85 | 19,800 |
| Jun 5, 2023 | 9.90 | 9.90 | 9.50 | 9.90 | 9.90 | 10,000 |
| Jun 2, 2023 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 77,200 |
| Jun 1, 2023 | 9.88 | 9.90 | 9.79 | 9.81 | 9.81 | 35,500 |
| May 31, 2023 | 9.71 | 9.99 | 8.91 | 9.80 | 9.80 | 58,300 |
| May 30, 2023 | 9.69 | 9.99 | 9.45 | 9.78 | 9.78 | 37,700 |
| May 26, 2023 | 9.85 | 9.85 | 9.60 | 9.85 | 9.85 | 26,800 |
| May 25, 2023 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 37,200 |
| May 24, 2023 | 9.19 | 10.00 | 9.19 | 9.97 | 9.97 | 19,100 |
| May 23, 2023 | 9.16 | 10.06 | 9.16 | 10.06 | 10.06 | 78,500 |
| May 22, 2023 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 22,700 |
| May 19, 2023 | 9.09 | 9.17 | 9.00 | 9.00 | 9.00 | 3,000 |
| May 18, 2023 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 1,700 |
| May 17, 2023 | 8.84 | 9.20 | 8.81 | 9.20 | 9.20 | 1,500 |
| May 16, 2023 | 9.00 | 9.17 | 8.95 | 8.95 | 8.95 | 3,600 |
| May 15, 2023 | 9.02 | 9.20 | 8.85 | 8.85 | 8.85 | 4,100 |
| May 12, 2023 | 9.20 | 9.20 | 9.13 | 9.20 | 9.20 | 3,700 |
| May 11, 2023 | 9.00 | 9.17 | 9.00 | 9.17 | 9.17 | 1,900 |
| May 10, 2023 | 9.16 | 9.20 | 8.95 | 9.17 | 9.17 | 6,400 |
| May 9, 2023 | 9.20 | 9.20 | 8.70 | 9.20 | 9.20 | 9,200 |
| May 8, 2023 | 9.19 | 9.19 | 8.91 | 8.91 | 8.91 | 2,600 |
| May 5, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 600 |
| May 4, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 400 |
| May 3, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 100 |
| May 2, 2023 | 8.76 | 9.20 | 8.53 | 9.20 | 9.20 | 5,500 |
| May 1, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1,000 |
| Apr 28, 2023 | 9.01 | 9.20 | 9.00 | 9.13 | 9.13 | 5,400 |
| Apr 27, 2023 | 8.88 | 9.20 | 8.22 | 9.20 | 9.20 | 10,900 |
| Apr 26, 2023 | 8.77 | 9.20 | 8.71 | 9.20 | 9.20 | 4,400 |
Related Tickers
STIXF Semantix, Inc.
0.1310
-3.68%
TTVSY TOTVS SA UNSP ADS ECH REP 2 ORD
11.19
+2.33%
LIME.ST Lime Technologies AB (publ)
322.00
-4.59%
DYNDF Dye & Durham Limited
10.77
-2.09%
ISDR Issuer Direct Corporation
11.59
-0.52%
UPBD Upbound Group, Inc.
31.92
+0.38%
AMSWA American Software, Inc.
10.12
-2.41%
VTEX VTEX
7.32
-0.27%
MNDO MIND C.T.I. Ltd
1.8800
0.00%
VIT-B.ST Vitec Software Group AB (publ)
499.20
-2.50%