NasdaqCM - Nasdaq Real Time Price
USD
DataMEDS AI, Inc. (MEDS)
1.1800
-0.0400
(-3.28%)
At close: November 6 at 4:00:01 PM EST
1.1900
+0.0100
(+0.85%)
Pre-Market: 6:51:09 AM EST
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
Nov 6, 2026
1.2000
1.2400
1.1300
1.1800
1.1800
116,000
Nov 5, 2026
1.4900
1.6200
1.1400
1.2200
1.2200
493,000
Nov 4, 2026
1.7200
1.7800
1.4500
1.4900
1.4900
162,900
Nov 3, 2026
1.8300
1.8300
1.6200
1.8000
1.8000
185,700
Nov 2, 2026
1.9000
2.0200
1.7200
1.8300
1.8300
491,400
Oct 30, 2026
1.9400
1.9780
1.8600
1.9200
1.9200
145,500
Oct 29, 2026
2.2300
2.2300
1.9800
2.0300
2.0300
222,300
Oct 28, 2026
2.0200
2.2700
2.0000
2.2000
2.2000
346,700
Oct 27, 2026
2.0600
2.0800
1.9700
2.0600
2.0600
355,300
Oct 26, 2026
2.2400
2.2900
2.1300
2.1900
2.1900
617,500
Oct 23, 2026
2.3300
2.3700
2.1400
2.2300
2.2300
376,500
Oct 22, 2026
2.6500
2.6900
2.2500
2.3000
2.3000
911,600
Oct 21, 2026
2.7000
2.7710
2.5700
2.7200
2.7200
206,800
Oct 20, 2026
2.6200
2.7800
2.5800
2.7500
2.7500
443,800
Oct 19, 2026
3.0300
3.0800
2.5600
2.6700
2.6700
4,136,900
Oct 16, 2026
2.8000
2.8600
2.6200
2.6300
2.6300
305,100
Oct 15, 2026
2.7100
2.8760
2.6500
2.8500
2.8500
248,700
Oct 14, 2026
2.9000
3.0400
2.8000
2.8500
2.8500
672,500
Oct 13, 2026
2.9500
3.1500
2.9410
3.0300
3.0300
867,300
Oct 12, 2026
3.3100
3.8000
3.0000
3.0700
3.0700
21,213,800
Oct 9, 2026
3.1600
3.3000
2.9510
2.9600
2.9600
482,200
Oct 8, 2026
3.1300
3.7000
2.8800
3.4000
3.4000
14,058,000
Oct 7, 2026
3.1000
3.1300
2.8400
2.8800
2.8800
357,600
Oct 6, 2026
3.2000
3.3600
3.0400
3.0700
3.0700
640,100
Oct 5, 2026
3.5500
3.6700
3.3500
3.3500
3.3500
659,000
Oct 2, 2026
3.8600
3.9400
3.5600
3.6800
3.6800
1,159,600
Oct 1, 2026
3.9000
4.3500
3.6300
4.0600
4.0600
34,897,600
Sep 30, 2026
3.4800
3.4800
3.1700
3.1700
3.1700
548,800
Sep 29, 2026
3.9000
3.9600
3.6000
3.6700
3.6700
1,479,800
Sep 28, 2026
3.9700
4.6500
3.4400
3.8100
3.8100
33,436,100
Sep 25, 2026
3.4300
3.4450
3.0100
3.1100
3.1100
410,300
Sep 24, 2026
3.6500
3.7710
3.4400
3.5000
3.5000
317,600
Sep 23, 2026
4.0100
4.0870
3.8000
3.8300
3.8300
595,600
Sep 22, 2026
4.1000
5.3800
3.9100
4.2750
4.2750
2,416,800
Sep 21, 2026
4.1700
4.5500
3.7500
4.1800
4.1800
2,081,700
Sep 18, 2026
5.9700
6.2900
3.4500
3.7600
3.7600
15,852,000
Sep 17, 2026
6.7300
6.7500
4.0300
4.6400
4.6400
7,169,600
Sep 16, 2026
4.0350
12.3100
4.0000
6.0700
6.0700
188,778,900
Sep 15, 2026
0.8950
3.8500
0.8650
1.6200
1.6200
65,061,200
Sep 14, 2026
0.8800
0.9000
0.8600
0.8650
0.8650
55,300
Sep 11, 2026
0.9070
0.9350
0.8610
0.9000
0.9000
87,900
Sep 10, 2026
0.8800
0.9030
0.8500
0.8920
0.8920
79,700
Sep 9, 2026
0.8710
0.9500
0.8510
0.8510
0.8510
148,600
Sep 8, 2026
0.9150
0.9190
0.8530
0.8710
0.8710
135,800
Sep 4, 2026
0.9750
1.0400
0.9150
0.9160
0.9160
311,500
Sep 3, 2026
1.0200
1.0300
0.9510
0.9610
0.9610
52,000
Sep 2, 2026
0.9700
1.0500
0.9320
1.0300
1.0300
120,600
Sep 1, 2026
0.9400
1.0200
0.9200
0.9900
0.9900
137,600
Aug 31, 2026
0.8780
1.0500
0.8230
0.9630
0.9630
7,822,000
Aug 28, 2026
1.1500
1.1700
0.9600
0.9610
0.9610
128,400
Aug 27, 2026
1.2000
1.2800
1.1600
1.1700
1.1700
283,600
Aug 26, 2026
1.3500
1.3680
1.2600
1.3350
1.3350
2,800,800
Aug 25, 2026
1.3200
1.3600
1.3000
1.3600
1.3600
41,200
Aug 24, 2026
1.3800
1.3900
1.3000
1.3000
1.3000
35,100
Aug 21, 2026
1.4320
1.5100
1.3600
1.3700
1.3700
69,200
Aug 20, 2026
1.4300
1.4540
1.3100
1.4500
1.4500
208,200
Aug 19, 2026
1.3900
1.5680
1.3400
1.4300
1.4300
410,600
Aug 18, 2026
1.4500
1.5000
1.3800
1.3800
1.3800
64,300
Aug 17, 2026
1.4600
1.6600
1.3900
1.4900
1.4900
325,400
Aug 14, 2026
1.5300
1.5700
1.4300
1.4800
1.4800
68,100
Aug 13, 2026
1.3600
1.5400
1.2550
1.4900
1.4900
179,500
Aug 12, 2026
1.4200
1.4200
1.2800
1.3300
1.3300
107,600
Aug 11, 2026
1.6300
1.6390
1.3170
1.3900
1.3900
816,300
Aug 10, 2026
2.0200
2.0900
1.6000
1.6000
1.6000
163,900
Aug 7, 2026
2.6800
2.7780
1.9000
1.9900
1.9900
196,400
Aug 6, 2026
2.8200
3.1800
2.6300
2.6400
2.6400
148,400
Aug 5, 2026
3.2700
3.7400
2.7900
2.8000
2.8000
602,900
Aug 4, 2026
3.2300
3.2500
3.0600
3.1700
3.1700
24,400
Aug 3, 2026
3.1400
3.3000
3.0200
3.2400
3.2400
26,900
Jul 31, 2026
3.2500
3.2750
3.0000
3.0200
3.0200
47,100
Jul 30, 2026
3.1600
3.2450
3.1200
3.1600
3.1600
38,200
Jul 29, 2026
3.5700
3.8700
2.9700
3.0000
3.0000
79,800
Jul 28, 2026
3.1800
3.8800
3.0400
3.5500
3.5500
91,100
Jul 27, 2026
3.1500
3.1500
2.8620
3.1200
3.1200
7,700
Jul 24, 2026
3.2450
3.3100
3.0500
3.1700
3.1700
22,500
Jul 23, 2026
3.3200
3.3300
2.9700
3.2800
3.2800
33,800
Jul 22, 2026
3.4000
3.7500
3.2000
3.5800
3.5800
69,700
Jul 21, 2026
2.7200
3.7900
2.7200
3.5200
3.5200
548,600
Jul 20, 2026
2.6600
2.8000
2.6600
2.7100
2.7100
10,200
Jul 17, 2026
2.6100
2.8090
2.6000
2.6500
2.6500
13,600
Jul 16, 2026
2.8500
2.8600
2.4850
2.6600
2.6600
35,200
Jul 15, 2026
2.9900
3.0050
2.8420
2.8420
2.8420
14,500
Jul 14, 2026
2.9050
3.0520
2.8390
2.9300
2.9300
26,600
Jul 13, 2026
2.9400
3.1100
2.9100
2.9100
2.9100
18,200
Jul 10, 2026
3.0050
3.0900
2.8600
3.0700
3.0700
13,400
Jul 9, 2026
2.8200
2.9900
2.8200
2.9500
2.9500
7,100
Jul 8, 2026
2.9100
2.9650
2.8000
2.8800
2.8800
10,500
Jul 7, 2026
3.1300
3.3030
2.9400
2.9800
2.9800
18,100
Jul 6, 2026
2.9200
3.3000
2.9200
3.1300
3.1300
26,200
Jul 2, 2026
3.0500
3.0800
2.8900
2.9800
2.9800
9,400
Jul 1, 2026
2.9500
3.0940
2.9400
3.0700
3.0700
11,100
Jun 30, 2026
3.0200
3.3950
3.0000
3.1000
3.1000
60,200
Jun 29, 2026
3.0800
3.1700
2.9100
2.9300
2.9300
12,900
Jun 26, 2026
2.9510
3.1300
2.9270
3.0500
3.0500
20,900
Jun 25, 2026
2.9000
3.0200
2.8350
2.8600
2.8600
24,800
Jun 24, 2026
3.1300
3.1700
2.8100
2.8200
2.8200
29,500
Jun 23, 2026
3.1620
3.3700
3.0720
3.1200
3.1200
21,200
Jun 22, 2026
3.3700
3.4800
3.1000
3.1000
3.1000
40,200
Jun 18, 2026
3.6500
3.6500
3.3900
3.3900
3.3900
34,000
Jun 17, 2026
3.7250
3.8700
3.6300
3.7000
3.7000
37,600
Jun 16, 2026
3.6600
3.7700
3.5800
3.6900
3.6900
14,700
Jun 15, 2026
3.5100
3.7400
3.4900
3.7400
3.7400
24,600
Jun 12, 2026
3.6200
3.7900
3.4000
3.4800
3.4800
31,700
Jun 11, 2026
3.7400
3.8100
3.6000
3.7200
3.7200
20,800
Jun 10, 2026
3.6600
3.7750
3.5300
3.7400
3.7400
26,000
Jun 9, 2026
4.0500
4.1950
3.5600
3.6300
3.6300
44,600
Jun 8, 2026
4.3400
4.3400
3.9300
4.0200
4.0200
39,800
Jun 5, 2026
4.1800
4.4000
3.8000
4.3500
4.3500
78,800
Jun 4, 2026
4.2500
4.4000
4.0500
4.2900
4.2900
74,000
Jun 3, 2026
4.1900
4.4900
4.0500
4.3900
4.3900
59,500
Jun 2, 2026
3.7000
4.4400
3.6300
4.2500
4.2500
138,200
Jun 1, 2026
3.3800
3.9000
3.2000
3.8500
3.8500
259,400
May 29, 2026
3.7300
3.8800
3.4200
3.4200
3.4200
300,900
May 28, 2026
3.9300
4.1800
3.4200
3.7200
3.7200
9,810,800
May 27, 2026
3.7400
3.8090
3.0400
3.1600
3.1600
286,700
May 26, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
3.9100
4.2500
3.3600
3.8200
3.8200
306,400
May 22, 2026
4.9000
5.1000
4.0500
4.1500
4.1500
268,446
May 21, 2026
5.2500
5.3500
4.6000
5.3500
5.3500
371,708
May 20, 2026
11.0000
11.5500
5.1000
6.4500
6.4500
2,580,474
May 19, 2026
6.4500
9.6000
6.4500
8.4000
8.4000
1,563,864
May 18, 2026
4.4500
10.9500
4.3000
8.7000
8.7000
12,850,362
May 15, 2026
4.1500
4.6500
4.1500
4.2000
4.2000
102,598
May 14, 2026
4.1500
4.7000
4.0000
4.7000
4.7000
249,914
May 13, 2026
5.4500
6.0000
4.5500
4.8500
4.8500
3,729,316
May 12, 2026
4.4500
4.5000
3.5000
3.9500
3.9500
48,464
May 11, 2026
4.3000
4.6500
4.2500
4.6000
4.6000
43,584
May 8, 2026
4.4500
4.7000
4.1500
4.2000
4.2000
62,044
May 7, 2026
4.8000
4.8000
3.9500
4.4000
4.4000
41,194
May 6, 2026
5.1000
5.3500
4.6000
4.6500
4.6500
76,032
May 5, 2026
5.3000
5.3500
5.1500
5.1500
5.1500
39,024
May 4, 2026
5.3500
5.5000
5.2000
5.2000
5.2000
36,342
May 1, 2026
5.5000
5.7000
5.4000
5.4000
5.4000
22,444
Apr 30, 2026
5.4000
5.7500
5.3000
5.5000
5.5000
29,004
Apr 29, 2026
5.6000
5.8500
5.2000
5.4000
5.4000
38,384
Apr 28, 2026
6.2500
6.2500
5.5000
5.7500
5.7500
51,436
Apr 27, 2026
6.1000
6.3500
5.6000
6.2500
6.2500
32,884
Apr 24, 2026
6.6000
6.8500
6.2000
6.5000
6.5000
59,848
Apr 23, 2026
6.9500
7.0000
6.5000
6.8000
6.8000
56,912
Apr 22, 2026
6.7500
7.2000
6.5500
7.0500
7.0500
102,518
Apr 21, 2026
6.6000
7.0000
6.5000
6.7000
6.7000
65,484
Apr 20, 2026
7.1000
7.1000
6.5000
6.6000
6.6000
91,694
Apr 17, 2026
7.3500
7.4000
6.8500
7.2000
7.2000
93,344
Apr 16, 2026
6.7500
7.6500
6.5000
7.3500
7.3500
240,258
Apr 15, 2026
5.8500
8.2500
5.8500
7.4000
7.4000
698,056
Apr 14, 2026
7.1000
7.6000
6.5000
7.2000
7.2000
3,720,744
Apr 13, 2026
5.6500
6.4000
5.1500
6.0000
6.0000
515,174
Apr 10, 2026
7.5500
7.9500
5.7000
6.0000
6.0000
4,302,206
Apr 9, 2026
6.0000
6.1500
4.8000
5.3000
5.3000
862,764
Apr 8, 2026
5.9500
6.7500
5.6500
6.3000
6.3000
1,046,584
Apr 7, 2026
5.2000
6.6000
5.2000
6.3500
6.3500
259,530
Apr 6, 2026
5.0500
5.4500
5.0500
5.1500
5.1500
19,488
Apr 2, 2026
5.3500
5.6000
5.0000
5.1000
5.1000
22,520
Apr 1, 2026
4.8000
5.5000
4.7500
5.3500
5.3500
24,382
Mar 31, 2026
5.0500
5.7500
4.8000
4.8000
4.8000
72,534
Mar 30, 2026
5.1500
5.4500
4.9500
5.0000
5.0000
24,068
Mar 27, 2026
5.6500
5.6500
5.0000
5.0500
5.0500
28,818
Mar 26, 2026
6.1000
6.1500
5.5000
5.5500
5.5500
22,726
Mar 25, 2026
5.8000
6.2500
5.6000
6.2500
6.2500
26,152
Mar 24, 2026
6.2000
6.4500
5.8000
5.8000
5.8000
53,218
Mar 23, 2026
6.4500
6.5000
5.7500
6.3000
6.3000
315,354
Mar 20, 2026
6.1500
6.8500
5.4000
6.8500
6.8500
67,506
Mar 19, 2026
6.6000
6.6000
5.5000
6.0000
6.0000
84,100
Mar 18, 2026
7.5000
7.6000
6.4500
6.7000
6.7000
58,648
Mar 17, 2026
8.0000
8.0500
7.3000
7.8000
7.8000
83,672
Mar 16, 2026
8.3000
8.4000
7.7500
8.3000
8.3000
65,028
Mar 13, 2026
8.3500
8.7000
8.0000
8.1500
8.1500
113,492
Mar 12, 2026
10.0500
10.5000
8.2000
8.3000
8.3000
1,229,442
Mar 11, 2026
9.9000
10.5000
9.3000
9.6000
9.6000
68,356
Mar 10, 2026
9.0000
9.6500
8.3000
9.1000
9.1000
44,862
Mar 9, 2026
9.0500
9.1000
8.4000
8.7500
8.7500
50,324
Mar 6, 2026
9.3500
9.4000
7.8500
8.2500
8.2500
61,046
Mar 5, 2026
10.9500
10.9500
9.3500
9.6500
9.6500
37,296
Mar 4, 2026
11.0000
11.3500
10.3500
10.6500
10.6500
15,230
Mar 3, 2026
11.6000
11.6000
10.8500
10.9500
10.9500
20,446
Mar 2, 2026
11.6500
12.0000
11.2500
11.6500
11.6500
12,500
Feb 27, 2026
11.7000
12.0000
11.4000
11.9500
11.9500
8,008
Feb 26, 2026
12.1000
12.2500
11.5500
11.7500
11.7500
9,108
Feb 25, 2026
12.1500
12.4500
11.8000
12.1000
12.1000
21,166
Feb 24, 2026
12.3000
12.3000
11.2500
12.1500
12.1500
21,384
Feb 23, 2026
12.5000
13.2500
11.8000
12.5000
12.5000
44,970
Feb 20, 2026
12.5000
12.6500
10.5000
11.4000
11.4000
28,716
Feb 19, 2026
13.2500
13.2500
12.5000
12.8000
12.8000
19,398
Feb 18, 2026
14.1000
14.5000
12.5000
12.9000
12.9000
280,946
Feb 17, 2026
13.8000
13.8500
12.5000
12.9000
12.9000
6,244
Feb 13, 2026
14.6500
14.6500
13.9000
13.9500
13.9500
8,260
Feb 12, 2026
15.5000
15.5000
13.8000
14.0500
14.0500
13,992
Feb 11, 2026
15.1000
15.9500
13.5000
15.7000
15.7000
20,954
Feb 10, 2026
15.4500
15.5000
14.0500
15.1000
15.1000
9,576
Feb 9, 2026
15.7500
15.9000
14.3000
15.3500
15.3500
7,694
Feb 6, 2026
17.3500
17.3500
15.0000
15.6000
15.6000
9,468
Feb 5, 2026
16.5500
17.1500
15.9000
15.9500
15.9500
6,574
Feb 4, 2026
18.1500
18.1500
16.2500
16.7500
16.7500
5,412
Feb 3, 2026
17.0000
18.2000
16.2500
18.1000
18.1000
7,908
Feb 2, 2026
18.4000
18.4000
16.1500
16.7000
16.7000
12,158
Jan 30, 2026
16.7500
17.9500
16.7500
17.9500
17.9500
5,692
Jan 29, 2026
18.1500
18.6000
16.1000
16.7500
16.7500
14,240
Jan 28, 2026
19.4500
19.5000
18.8000
18.8500
18.8500
4,588
Jan 27, 2026
19.2500
19.9000
19.2500
19.6500
19.6500
7,482
Jan 26, 2026
19.5500
19.8500
18.3500
19.2500
19.2500
8,364
Jan 23, 2026
19.9000
21.2500
19.9000
20.1000
20.1000
2,916
Jan 22, 2026
19.6000
20.9500
19.3500
20.3500
20.3500
6,276
Jan 21, 2026
19.5000
20.0000
19.5000
19.8500
19.8500
4,690
Jan 20, 2026
19.5500
20.0000
19.5000
19.5000
19.5000
4,460
Jan 16, 2026
19.8000
20.3500
19.6500
20.3000
20.3000
5,914
Jan 15, 2026
21.3500
21.5000
20.0000
20.4000
20.4000
4,334
Jan 14, 2026
22.5000
22.5000
20.5000
20.9000
20.9000
3,092
Jan 13, 2026
21.9500
21.9500
20.5000
21.0000
21.0000
6,022
Jan 12, 2026
21.0000
21.8500
20.5000
21.7000
21.7000
11,380
Jan 9, 2026
21.1000
21.1000
19.6500
19.6500
19.6500
9,176
Jan 8, 2026
20.8500
22.1000
20.1000
20.1500
20.1500
10,344
Jan 7, 2026
21.4000
22.1500
20.1500
20.2500
20.2500
8,480
Jan 6, 2026
21.0000
21.7500
21.0000
21.0000
21.0000
3,412
Jan 5, 2026
22.0000
22.5000
20.5500
20.7500
20.7500
5,228
Jan 2, 2026
20.0000
21.7000
19.5000
21.7000
21.7000
4,680
Dec 31, 2025
17.6000
20.9000
17.5500
20.0000
20.0000
15,730
Dec 30, 2025
18.5500
19.0500
17.5000
18.4000
18.4000
11,558
Dec 29, 2025
20.0000
20.3500
18.9000
19.0000
19.0000
8,382
Dec 26, 2025
22.0000
22.0000
20.0500
20.2500
20.2500
7,380
Dec 24, 2025
21.0000
22.3500
21.0000
21.7000
21.7000
2,636
Dec 23, 2025
22.5000
23.1000
21.0000
21.4000
21.4000
8,710
Dec 22, 2025
23.8500
24.7500
23.2500
23.3500
23.3500
8,396
Dec 19, 2025
24.1500
24.8500
22.5000
24.3000
24.3000
14,028
Dec 18, 2025
25.1500
26.0000
23.5000
23.9500
23.9500
7,402
Dec 17, 2025
25.5500
27.4000
25.0500
25.1000
25.1000
4,960
Dec 16, 2025
28.0000
28.7500
26.0000
27.0000
27.0000
8,500
Dec 15, 2025
28.5000
29.9000
27.0500
29.0000
29.0000
8,682
Dec 12, 2025
31.2500
31.2500
28.2500
28.6500
28.6500
5,362
Dec 11, 2025
30.0000
31.5000
29.5000
31.0000
31.0000
3,624
Dec 10, 2025
30.4500
31.9000
29.3000
30.6000
30.6000
10,494
Dec 9, 2025
30.4500
30.7500
29.0000
30.1000
30.1000
6,018
Dec 8, 2025
29.3000
32.2500
28.7500
30.5000
30.5000
20,416
Dec 5, 2025
30.2500
30.5500
27.1000
28.3500
28.3500
14,602
Dec 4, 2025
28.4000
31.0000
26.5000
30.5000
30.5000
13,726
Dec 3, 2025
28.3000
28.8500
26.2000
28.4000
28.4000
16,666
Dec 2, 2025
28.2500
29.8500
27.9500
28.0000
28.0000
8,034
Dec 1, 2025
28.2500
29.8500
27.7000
27.9500
27.9500
13,426
Nov 28, 2025
30.8000
31.5000
29.7500
30.0000
30.0000
11,094
Nov 26, 2025
30.0000
33.1500
28.8500
31.6000
31.6000
65,402
Nov 25, 2025
25.4500
28.3000
25.4500
27.5000
27.5000
8,646
Nov 24, 2025
25.9000
26.9000
24.8500
25.5500
25.5500
11,742
Nov 21, 2025
24.5000
25.5000
22.0000
25.0000
25.0000
28,718
Nov 20, 2025
27.5000
28.9500
23.5000
24.4500
24.4500
39,852
Nov 19, 2025
29.3500
30.0000
27.7500
28.9500
28.9500
15,154
Nov 18, 2025
27.4500
30.0000
27.4500
28.6500
28.6500
20,072
Nov 17, 2025
35.0000
35.5000
29.2500
29.2500
29.2500
34,920
Nov 14, 2025
26.5000
34.5000
26.5000
32.3000
32.3000
54,570
Nov 13, 2025
27.3000
28.8000
27.0000
27.5000
27.5000
26,708
Nov 12, 2025
29.3000
30.2000
28.0500
28.5500
28.5500
33,120
Nov 11, 2025
28.7500
32.0000
28.4000
29.5500
29.5500
21,992
Nov 10, 2025
30.5000
31.5000
28.7500
29.5000
29.5000
30,502
Nov 7, 2025
31.2500
33.3500
31.1500
31.9500
31.9500
20,784
