NYSE - Delayed Quote
USD
a.k.a. Brands Holding Corp. (AKA)
10.96
-0.20
(-1.79%)
At close: September 4 at 4:00:02 PM EDT
10.96
0.00
(0.00%)
After hours: September 4 at 5:05:00 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
11.02 | 11.36 | 10.29 | 10.96 | 10.96 | 2,100 |
|
Sep 3, 2026
|
11.20 | 11.64 | 11.16 | 11.16 | 11.16 | 1,700 |
|
Sep 2, 2026
|
10.62 | 10.99 | 10.62 | 10.92 | 10.92 | 2,800 |
|
Sep 1, 2026
|
10.65 | 10.65 | 10.46 | 10.50 | 10.50 | 2,600 |
|
Aug 31, 2026
|
10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 3,900 |
|
Aug 28, 2026
|
10.50 | 10.74 | 10.50 | 10.60 | 10.60 | 3,600 |
|
Aug 27, 2026
|
10.46 | 10.82 | 10.46 | 10.56 | 10.56 | 1,800 |
|
Aug 26, 2026
|
10.41 | 10.96 | 10.41 | 10.66 | 10.66 | 7,500 |
|
Aug 25, 2026
|
10.85 | 10.95 | 10.41 | 10.41 | 10.41 | 4,300 |
|
Aug 24, 2026
|
10.62 | 10.90 | 10.62 | 10.90 | 10.90 | 3,700 |
|
Aug 21, 2026
|
10.48 | 10.90 | 10.48 | 10.90 | 10.90 | 500 |
|
Aug 20, 2026
|
10.65 | 11.68 | 10.65 | 10.71 | 10.71 | 4,100 |
|
Aug 19, 2026
|
10.60 | 10.83 | 10.31 | 10.65 | 10.65 | 11,900 |
|
Aug 18, 2026
|
10.26 | 10.88 | 10.26 | 10.65 | 10.65 | 2,800 |
|
Aug 17, 2026
|
10.51 | 10.98 | 10.09 | 10.51 | 10.51 | 11,100 |
|
Aug 14, 2026
|
10.64 | 10.88 | 10.64 | 10.88 | 10.88 | 1,800 |
|
Aug 13, 2026
|
10.90 | 10.90 | 10.73 | 10.73 | 10.73 | 1,700 |
|
Aug 12, 2026
|
10.35 | 10.99 | 10.35 | 10.99 | 10.99 | 14,800 |
|
Aug 11, 2026
|
10.74 | 11.00 | 10.59 | 10.60 | 10.60 | 4,800 |
|
Aug 10, 2026
|
10.98 | 11.10 | 10.81 | 11.10 | 11.10 | 7,600 |
|
Aug 7, 2026
|
10.91 | 10.99 | 10.91 | 10.99 | 10.99 | 1,000 |
|
Aug 6, 2026
|
10.22 | 10.99 | 10.22 | 10.86 | 10.86 | 4,300 |
|
Aug 5, 2026
|
11.42 | 11.90 | 11.31 | 11.31 | 11.31 | 5,800 |
|
Aug 4, 2026
|
11.41 | 11.41 | 11.05 | 11.05 | 11.05 | 600 |
|
Aug 3, 2026
|
11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 500 |
|
Jul 31, 2026
|
11.05 | 11.42 | 10.72 | 11.42 | 11.42 | 600 |
|
Jul 30, 2026
|
10.97 | 11.00 | 10.97 | 11.00 | 11.00 | 1,300 |
|
Jul 29, 2026
|
11.17 | 11.17 | 10.90 | 11.00 | 11.00 | 3,900 |
|
Jul 28, 2026
|
11.19 | 11.99 | 10.71 | 11.00 | 11.00 | 3,900 |
|
Jul 27, 2026
|
11.40 | 11.40 | 10.97 | 11.02 | 11.02 | 1,700 |
|
Jul 24, 2026
|
10.18 | 10.97 | 10.18 | 10.97 | 10.97 | 2,200 |
|
Jul 23, 2026
|
10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 1,500 |
|
Jul 22, 2026
|
10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 1,800 |
|
Jul 21, 2026
|
11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 600 |
|
Jul 20, 2026
|
11.00 | 11.10 | 10.80 | 11.10 | 11.10 | 5,700 |
|
Jul 17, 2026
|
11.01 | 11.28 | 10.85 | 11.01 | 11.01 | 3,800 |
|
Jul 16, 2026
|
10.66 | 10.77 | 10.66 | 10.77 | 10.77 | 700 |
|
Jul 15, 2026
|
10.79 | 11.04 | 10.79 | 10.98 | 10.98 | 1,300 |
|
Jul 14, 2026
|
11.53 | 11.57 | 10.99 | 11.03 | 11.03 | 3,300 |
|
Jul 13, 2026
|
11.35 | 11.93 | 10.86 | 11.18 | 11.18 | 7,600 |
|
Jul 10, 2026
|
11.35 | 11.35 | 11.01 | 11.18 | 11.18 | 700 |
|
Jul 9, 2026
|
11.27 | 11.53 | 10.95 | 11.34 | 11.34 | 1,800 |
|
Jul 8, 2026
|
11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 600 |
|
Jul 7, 2026
|
10.95 | 11.14 | 10.77 | 11.14 | 11.14 | 2,500 |
|
Jul 6, 2026
|
11.00 | 11.31 | 10.79 | 10.79 | 10.79 | 2,800 |
|
Jul 2, 2026
|
11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
|
Jul 1, 2026
|
10.85 | 11.25 | 10.85 | 11.20 | 11.20 | 1,900 |
|
Jun 30, 2026
|
10.80 | 11.34 | 10.71 | 10.71 | 10.71 | 3,500 |
|
Jun 29, 2026
|
11.00 | 11.50 | 10.50 | 10.56 | 10.56 | 5,900 |
|
Jun 26, 2026
|
9.80 | 10.48 | 9.70 | 10.48 | 10.48 | 2,800 |
|
Jun 25, 2026
|
9.41 | 9.75 | 8.86 | 9.75 | 9.75 | 5,400 |
|
Jun 24, 2026
|
9.26 | 9.32 | 9.05 | 9.28 | 9.28 | 1,500 |
|
Jun 23, 2026
|
9.36 | 9.50 | 9.10 | 9.10 | 9.10 | 1,700 |
|
Jun 22, 2026
|
9.34 | 9.45 | 9.02 | 9.25 | 9.25 | 17,700 |
|
Jun 18, 2026
|
8.95 | 9.59 | 8.76 | 9.10 | 9.10 | 13,400 |
|
Jun 17, 2026
|
8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1,200 |
|
Jun 16, 2026
|
8.93 | 8.93 | 8.73 | 8.73 | 8.73 | 2,500 |
|
Jun 15, 2026
|
8.97 | 8.97 | 8.66 | 8.66 | 8.66 | 1,200 |
|
Jun 12, 2026
|
9.18 | 9.36 | 8.80 | 8.80 | 8.80 | 5,800 |
|
Jun 11, 2026
|
9.19 | 9.19 | 8.80 | 8.96 | 8.96 | 4,500 |
|
Jun 10, 2026
|
8.85 | 9.39 | 8.72 | 8.99 | 8.99 | 5,300 |
|
Jun 9, 2026
|
9.14 | 9.82 | 8.73 | 8.73 | 8.73 | 4,800 |
|
Jun 8, 2026
|
8.60 | 9.01 | 8.60 | 9.01 | 9.01 | 700 |
|
Jun 5, 2026
|
8.99 | 9.19 | 8.42 | 8.75 | 8.75 | 3,500 |
|
Jun 4, 2026
|
9.11 | 9.25 | 8.46 | 8.67 | 8.67 | 24,600 |
|
Jun 3, 2026
|
9.53 | 9.64 | 9.46 | 9.46 | 9.46 | 2,400 |
|
Jun 2, 2026
|
9.80 | 9.90 | 9.74 | 9.74 | 9.74 | 1,100 |
|
Jun 1, 2026
|
9.51 | 10.00 | 9.48 | 9.51 | 9.51 | 4,600 |
|
May 29, 2026
|
9.40 | 9.50 | 9.25 | 9.45 | 9.45 | 5,800 |
|
May 28, 2026
|
9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 200 |
|
May 27, 2026
|
9.30 | 9.62 | 9.27 | 9.62 | 9.62 | 2,500 |
|
May 26, 2026
|
9.83 | 10.30 | 9.31 | 9.31 | 9.31 | 11,200 |
|
May 22, 2026
|
10.10 | 10.10 | 9.90 | 9.90 | 9.90 | 600 |
|
May 21, 2026
|
9.98 | 10.10 | 9.85 | 9.95 | 9.95 | 1,400 |
|
May 20, 2026
|
9.96 | 10.50 | 9.80 | 9.82 | 9.82 | 6,300 |
|
May 19, 2026
|
9.95 | 10.10 | 9.78 | 9.79 | 9.79 | 4,200 |
|
May 18, 2026
|
10.11 | 10.37 | 9.89 | 10.24 | 10.24 | 5,800 |
|
May 15, 2026
|
10.25 | 10.74 | 9.96 | 9.96 | 9.96 | 11,700 |
|
May 14, 2026
|
11.29 | 11.36 | 10.44 | 11.36 | 11.36 | 11,400 |
|
May 13, 2026
|
12.40 | 12.40 | 11.25 | 11.49 | 11.49 | 7,500 |
|
May 12, 2026
|
11.20 | 11.89 | 11.19 | 11.73 | 11.73 | 13,000 |
|
May 11, 2026
|
11.06 | 11.06 | 10.85 | 11.06 | 11.06 | 2,900 |
|
May 8, 2026
|
11.90 | 11.90 | 11.38 | 11.38 | 11.38 | 3,700 |
|
May 7, 2026
|
10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
|
May 6, 2026
|
10.26 | 11.08 | 10.26 | 10.98 | 10.98 | 9,200 |
|
May 5, 2026
|
11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
|
May 4, 2026
|
10.65 | 11.28 | 10.65 | 11.28 | 11.28 | 1,000 |
|
May 1, 2026
|
10.84 | 10.84 | 10.55 | 10.55 | 10.55 | 1,900 |
|
Apr 30, 2026
|
10.71 | 11.20 | 10.71 | 10.84 | 10.84 | 1,100 |
|
Apr 29, 2026
|
10.73 | 11.21 | 10.10 | 10.63 | 10.63 | 4,100 |
|
Apr 28, 2026
|
10.62 | 11.08 | 10.28 | 10.59 | 10.59 | 4,300 |
|
Apr 27, 2026
|
10.74 | 11.00 | 10.74 | 11.00 | 11.00 | 2,600 |
|
Apr 24, 2026
|
10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 4,200 |
|
Apr 23, 2026
|
11.16 | 11.33 | 10.70 | 11.00 | 11.00 | 2,500 |
|
Apr 22, 2026
|
11.12 | 11.37 | 10.71 | 11.01 | 11.01 | 5,900 |
|
Apr 21, 2026
|
10.65 | 11.33 | 10.46 | 10.99 | 10.99 | 2,200 |
|
Apr 20, 2026
|
10.41 | 10.74 | 10.41 | 10.74 | 10.74 | 1,100 |
|
Apr 17, 2026
|
10.33 | 11.35 | 10.33 | 10.76 | 10.76 | 9,400 |
|
Apr 16, 2026
|
10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
|
Apr 15, 2026
|
10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 600 |
|
Apr 14, 2026
|
9.78 | 10.27 | 9.78 | 9.98 | 9.98 | 3,000 |
|
Apr 13, 2026
|
10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
|
Apr 10, 2026
|
11.09 | 11.09 | 10.65 | 10.65 | 10.65 | 1,600 |
|
Apr 9, 2026
|
10.45 | 11.14 | 10.39 | 10.78 | 10.78 | 4,100 |
|
Apr 8, 2026
|
10.81 | 10.81 | 9.71 | 10.00 | 10.00 | 18,500 |
|
Apr 7, 2026
|
10.11 | 10.11 | 9.80 | 9.80 | 9.80 | 3,400 |
|
Apr 6, 2026
|
10.11 | 10.11 | 9.83 | 10.00 | 10.00 | 4,000 |
|
Apr 2, 2026
|
9.80 | 10.49 | 9.80 | 10.49 | 10.49 | 2,800 |
|
Apr 1, 2026
|
10.64 | 10.70 | 10.00 | 10.10 | 10.10 | 4,100 |
|
Mar 31, 2026
|
9.69 | 10.46 | 9.69 | 10.31 | 10.31 | 1,200 |
|
Mar 30, 2026
|
10.15 | 10.50 | 9.65 | 9.65 | 9.65 | 800 |
|
Mar 27, 2026
|
10.23 | 10.23 | 9.79 | 9.98 | 9.98 | 3,400 |
|
Mar 26, 2026
|
9.65 | 10.42 | 9.65 | 9.83 | 9.83 | 1,900 |
|
Mar 25, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
|
Mar 24, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1,400 |
|
Mar 23, 2026
|
9.07 | 9.53 | 8.64 | 9.53 | 9.53 | 2,300 |
|
Mar 20, 2026
|
9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 4,600 |
|
Mar 19, 2026
|
9.00 | 9.00 | 8.60 | 8.99 | 8.99 | 1,100 |
|
Mar 18, 2026
|
10.53 | 10.53 | 8.97 | 9.00 | 9.00 | 2,800 |
|
Mar 17, 2026
|
9.21 | 9.64 | 9.21 | 9.64 | 9.64 | 2,300 |
|
Mar 16, 2026
|
9.10 | 9.32 | 9.09 | 9.32 | 9.32 | 7,900 |
|
Mar 13, 2026
|
9.30 | 9.30 | 8.94 | 9.15 | 9.15 | 5,700 |
|
Mar 12, 2026
|
9.40 | 9.50 | 8.88 | 9.10 | 9.10 | 24,400 |
|
Mar 11, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 400 |
|
Mar 10, 2026
|
8.91 | 9.87 | 8.91 | 9.87 | 9.87 | 6,600 |
|
Mar 9, 2026
|
9.55 | 9.84 | 9.55 | 9.82 | 9.82 | 900 |
|
Mar 6, 2026
|
10.00 | 10.30 | 9.55 | 9.77 | 9.77 | 10,100 |
|
Mar 5, 2026
|
10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 1,500 |
|
Mar 4, 2026
|
10.43 | 10.43 | 10.30 | 10.30 | 10.30 | 3,100 |
|
Mar 3, 2026
|
10.15 | 10.35 | 10.11 | 10.11 | 10.11 | 900 |
|
Mar 2, 2026
|
10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 600 |
|
Feb 27, 2026
|
10.17 | 10.45 | 10.01 | 10.01 | 10.01 | 2,200 |
|
Feb 26, 2026
|
10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1,000 |
|
Feb 25, 2026
|
10.11 | 10.71 | 10.01 | 10.49 | 10.49 | 2,200 |
|
Feb 24, 2026
|
10.89 | 11.05 | 10.52 | 10.74 | 10.74 | 2,600 |
|
Feb 23, 2026
|
10.86 | 11.02 | 10.86 | 11.02 | 11.02 | 700 |
|
Feb 20, 2026
|
10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
|
Feb 19, 2026
|
10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
|
Feb 18, 2026
|
10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 600 |
|
Feb 17, 2026
|
11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
|
Feb 13, 2026
|
10.99 | 11.11 | 10.95 | 11.11 | 11.11 | 1,100 |
|
Feb 12, 2026
|
10.73 | 10.86 | 10.73 | 10.74 | 10.74 | 1,400 |
|
Feb 11, 2026
|
10.53 | 10.75 | 10.53 | 10.75 | 10.75 | 2,300 |
|
Feb 10, 2026
|
10.85 | 10.85 | 10.52 | 10.52 | 10.52 | 1,500 |
|
Feb 9, 2026
|
11.00 | 11.31 | 11.00 | 11.31 | 11.31 | 1,500 |
|
Feb 6, 2026
|
10.42 | 10.74 | 10.42 | 10.59 | 10.59 | 1,300 |
|
Feb 5, 2026
|
10.65 | 10.88 | 10.47 | 10.47 | 10.47 | 3,600 |
|
Feb 4, 2026
|
10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 200 |
|
Feb 3, 2026
|
11.05 | 11.05 | 10.78 | 10.78 | 10.78 | 3,300 |
|
Feb 2, 2026
|
11.19 | 11.25 | 11.14 | 11.14 | 11.14 | 1,000 |
|
Jan 30, 2026
|
11.10 | 11.37 | 10.73 | 10.96 | 10.96 | 9,700 |
|
Jan 29, 2026
|
11.00 | 11.47 | 11.00 | 11.33 | 11.33 | 1,000 |
|
Jan 28, 2026
|
11.87 | 11.87 | 10.96 | 11.18 | 11.18 | 4,900 |
|
Jan 27, 2026
|
11.86 | 11.98 | 11.86 | 11.98 | 11.98 | 700 |
|
Jan 26, 2026
|
11.80 | 12.29 | 11.56 | 11.70 | 11.70 | 4,700 |
|
Jan 23, 2026
|
12.07 | 12.27 | 11.34 | 12.27 | 12.27 | 3,800 |
|
Jan 22, 2026
|
12.00 | 12.28 | 11.83 | 11.83 | 11.83 | 5,800 |
|
Jan 21, 2026
|
11.75 | 12.28 | 11.75 | 12.28 | 12.28 | 3,800 |
|
Jan 20, 2026
|
11.55 | 12.28 | 11.50 | 11.79 | 11.79 | 5,200 |
|
Jan 16, 2026
|
11.51 | 12.29 | 11.51 | 11.90 | 11.90 | 3,100 |
|
Jan 15, 2026
|
11.35 | 12.04 | 11.25 | 11.80 | 11.80 | 6,300 |
|
Jan 14, 2026
|
11.74 | 11.82 | 10.80 | 11.05 | 11.05 | 4,100 |
|
Jan 13, 2026
|
12.26 | 12.26 | 11.60 | 11.78 | 11.78 | 4,300 |
|
Jan 12, 2026
|
11.34 | 12.21 | 11.13 | 12.21 | 12.21 | 4,100 |
|
Jan 9, 2026
|
11.65 | 11.75 | 11.45 | 11.45 | 11.45 | 1,600 |
|
Jan 8, 2026
|
11.36 | 11.62 | 11.00 | 11.51 | 11.51 | 6,300 |
|
Jan 7, 2026
|
10.84 | 12.12 | 10.84 | 11.78 | 11.78 | 11,900 |
|
Jan 6, 2026
|
11.12 | 11.14 | 10.89 | 11.14 | 11.14 | 1,000 |
|
Jan 5, 2026
|
10.93 | 11.39 | 10.93 | 11.23 | 11.23 | 3,400 |
|
Jan 2, 2026
|
10.61 | 10.97 | 10.40 | 10.61 | 10.61 | 4,200 |
|
Dec 31, 2025
|
11.20 | 11.20 | 10.70 | 10.70 | 10.70 | 3,300 |
|
Dec 30, 2025
|
11.00 | 11.12 | 11.00 | 11.12 | 11.12 | 2,100 |
|
Dec 29, 2025
|
10.94 | 11.16 | 10.94 | 11.08 | 11.08 | 2,000 |
|
Dec 26, 2025
|
11.18 | 11.46 | 10.65 | 11.37 | 11.37 | 2,800 |
|
Dec 24, 2025
|
10.95 | 11.58 | 10.89 | 11.57 | 11.57 | 7,900 |
|
Dec 23, 2025
|
10.86 | 10.99 | 10.86 | 10.86 | 10.86 | 1,300 |
|
Dec 22, 2025
|
10.76 | 11.00 | 10.25 | 10.78 | 10.78 | 5,900 |
|
Dec 19, 2025
|
10.97 | 11.03 | 10.29 | 10.83 | 10.83 | 11,300 |
|
Dec 18, 2025
|
11.01 | 11.09 | 11.01 | 11.09 | 11.09 | 1,200 |
|
Dec 17, 2025
|
10.81 | 10.99 | 10.81 | 10.99 | 10.99 | 1,200 |
|
Dec 16, 2025
|
11.41 | 12.03 | 10.88 | 11.10 | 11.10 | 3,000 |
|
Dec 15, 2025
|
11.69 | 11.69 | 11.46 | 11.56 | 11.56 | 1,400 |
|
Dec 12, 2025
|
11.58 | 11.74 | 11.25 | 11.74 | 11.74 | 6,800 |
|
Dec 11, 2025
|
11.19 | 12.00 | 11.19 | 11.80 | 11.80 | 3,300 |
|
Dec 10, 2025
|
11.00 | 11.62 | 10.63 | 11.34 | 11.34 | 12,900 |
|
Dec 9, 2025
|
11.33 | 11.71 | 10.99 | 11.07 | 11.07 | 18,500 |
|
Dec 8, 2025
|
10.59 | 10.90 | 10.59 | 10.90 | 10.90 | 82,700 |
|
Dec 5, 2025
|
10.77 | 11.16 | 10.61 | 10.61 | 10.61 | 3,800 |
|
Dec 4, 2025
|
10.40 | 11.05 | 10.40 | 11.05 | 11.05 | 4,300 |
|
Dec 3, 2025
|
11.76 | 12.00 | 11.05 | 11.20 | 11.20 | 6,500 |
|
Dec 2, 2025
|
13.35 | 13.35 | 11.52 | 11.75 | 11.75 | 23,800 |
|
Dec 1, 2025
|
13.91 | 14.03 | 13.58 | 13.58 | 13.58 | 1,600 |
|
Nov 28, 2025
|
13.44 | 14.22 | 13.44 | 14.22 | 14.22 | 3,900 |
|
Nov 26, 2025
|
13.99 | 14.05 | 13.33 | 13.73 | 13.73 | 3,700 |
|
Nov 25, 2025
|
12.77 | 14.39 | 12.77 | 13.88 | 13.88 | 19,600 |
|
Nov 24, 2025
|
12.76 | 13.43 | 12.60 | 12.88 | 12.88 | 6,600 |
|
Nov 21, 2025
|
13.17 | 13.29 | 12.30 | 13.19 | 13.19 | 5,900 |
|
Nov 20, 2025
|
12.52 | 12.98 | 12.33 | 12.97 | 12.97 | 3,800 |
|
Nov 19, 2025
|
12.13 | 12.47 | 12.04 | 12.46 | 12.46 | 6,000 |
|
Nov 18, 2025
|
12.18 | 12.40 | 11.52 | 12.35 | 12.35 | 11,600 |
|
Nov 17, 2025
|
12.21 | 12.60 | 12.16 | 12.18 | 12.18 | 4,100 |
|
Nov 14, 2025
|
12.68 | 13.49 | 12.47 | 12.76 | 12.76 | 7,000 |
|
Nov 13, 2025
|
12.46 | 12.70 | 12.46 | 12.50 | 12.50 | 4,800 |
|
Nov 12, 2025
|
13.70 | 13.70 | 12.28 | 12.46 | 12.46 | 31,400 |
|
Nov 11, 2025
|
13.46 | 14.24 | 13.00 | 13.95 | 13.95 | 21,400 |
|
Nov 10, 2025
|
13.34 | 13.65 | 12.49 | 13.65 | 13.65 | 20,500 |
|
Nov 7, 2025
|
12.19 | 13.49 | 11.74 | 13.05 | 13.05 | 14,200 |
|
Nov 6, 2025
|
11.40 | 13.04 | 11.00 | 12.63 | 12.63 | 17,300 |
|
Nov 5, 2025
|
11.50 | 12.99 | 11.50 | 12.60 | 12.60 | 14,000 |
|
Nov 4, 2025
|
11.65 | 12.85 | 11.65 | 12.11 | 12.11 | 15,600 |
|
Nov 3, 2025
|
12.55 | 12.86 | 11.50 | 11.85 | 11.85 | 39,200 |
|
Oct 31, 2025
|
13.32 | 13.37 | 12.52 | 12.57 | 12.57 | 12,200 |
|
Oct 30, 2025
|
13.31 | 13.55 | 13.00 | 13.04 | 13.04 | 13,500 |
|
Oct 29, 2025
|
13.81 | 14.02 | 13.68 | 13.68 | 13.68 | 5,700 |
|
Oct 28, 2025
|
13.80 | 14.00 | 13.49 | 13.85 | 13.85 | 11,500 |
|
Oct 27, 2025
|
14.19 | 15.38 | 13.57 | 13.80 | 13.80 | 28,000 |
|
Oct 24, 2025
|
13.59 | 15.00 | 13.26 | 14.50 | 14.50 | 33,100 |
|
Oct 23, 2025
|
13.60 | 13.60 | 13.00 | 13.27 | 13.27 | 7,500 |
|
Oct 22, 2025
|
14.10 | 14.10 | 13.50 | 13.81 | 13.81 | 12,400 |
|
Oct 21, 2025
|
13.19 | 14.64 | 13.11 | 14.24 | 14.24 | 30,500 |
|
Oct 20, 2025
|
13.50 | 14.69 | 12.86 | 13.50 | 13.50 | 33,000 |
|
Oct 17, 2025
|
13.12 | 16.38 | 13.12 | 14.90 | 14.90 | 137,300 |
|
Oct 16, 2025
|
12.42 | 13.29 | 12.42 | 12.86 | 12.86 | 15,400 |
|
Oct 15, 2025
|
11.99 | 12.89 | 11.60 | 12.70 | 12.70 | 56,800 |
|
Oct 14, 2025
|
14.50 | 14.97 | 13.50 | 14.46 | 14.46 | 335,200 |
|
Oct 13, 2025
|
9.57 | 10.99 | 8.90 | 10.43 | 10.43 | 508,400 |
|
Oct 10, 2025
|
9.23 | 9.23 | 9.20 | 9.20 | 9.20 | 500 |
|
Oct 9, 2025
|
9.76 | 9.78 | 9.24 | 9.25 | 9.25 | 4,800 |
|
Oct 8, 2025
|
9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 700 |
|
Oct 7, 2025
|
9.67 | 10.00 | 9.42 | 9.42 | 9.42 | 7,500 |
|
Oct 6, 2025
|
9.79 | 10.15 | 9.79 | 10.15 | 10.15 | 2,900 |
|
Oct 3, 2025
|
9.84 | 10.00 | 9.74 | 9.74 | 9.74 | 5,900 |
|
Oct 2, 2025
|
9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 500 |
|
Oct 1, 2025
|
9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1,500 |
|
Sep 30, 2025
|
9.79 | 9.79 | 9.50 | 9.65 | 9.65 | 6,800 |
|
Sep 29, 2025
|
9.38 | 10.20 | 9.31 | 9.71 | 9.71 | 3,900 |
|
Sep 26, 2025
|
9.80 | 10.30 | 9.34 | 10.10 | 10.10 | 12,100 |
|
Sep 25, 2025
|
10.00 | 10.40 | 9.66 | 9.98 | 9.98 | 4,700 |
|
Sep 24, 2025
|
10.18 | 10.57 | 9.65 | 9.82 | 9.82 | 6,100 |
|
Sep 23, 2025
|
10.20 | 10.47 | 10.20 | 10.47 | 10.47 | 1,400 |
|
Sep 22, 2025
|
10.27 | 10.76 | 10.27 | 10.53 | 10.53 | 2,200 |
|
Sep 19, 2025
|
10.89 | 10.89 | 10.35 | 10.35 | 10.35 | 1,600 |
|
Sep 18, 2025
|
10.24 | 10.90 | 10.24 | 10.90 | 10.90 | 1,200 |
|
Sep 17, 2025
|
10.94 | 10.94 | 10.20 | 10.20 | 10.20 | 1,900 |
|
Sep 16, 2025
|
10.85 | 10.85 | 10.36 | 10.84 | 10.84 | 3,400 |
|
Sep 15, 2025
|
10.42 | 10.93 | 10.42 | 10.66 | 10.66 | 1,700 |
|
Sep 12, 2025
|
10.81 | 10.81 | 10.43 | 10.53 | 10.53 | 900 |
|
Sep 11, 2025
|
10.35 | 10.61 | 10.35 | 10.47 | 10.47 | 5,100 |
|
Sep 10, 2025
|
10.02 | 10.56 | 10.02 | 10.56 | 10.56 | 2,100 |
|
Sep 9, 2025
|
10.04 | 10.36 | 10.04 | 10.36 | 10.36 | 600 |
|
Sep 8, 2025
|
10.47 | 10.60 | 10.01 | 10.01 | 10.01 | 12,700 |
|
Sep 5, 2025
|
10.87 | 10.87 | 10.52 | 10.73 | 10.73 | 2,700 |
