NasdaqGM - Nasdaq Real Time Price • USD
Lifeway Foods, Inc. (LWAY)
As of 1:49 PM EDT. Market Open.
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 24, 2024 | 20.95 | 22.68 | 20.61 | 21.88 | 21.88 | 111,196 |
Apr 23, 2024 | 19.91 | 20.64 | 19.91 | 20.47 | 20.47 | 129,500 |
Apr 22, 2024 | 19.79 | 20.41 | 19.02 | 19.90 | 19.90 | 94,300 |
Apr 19, 2024 | 19.02 | 19.68 | 19.02 | 19.40 | 19.40 | 77,700 |
Apr 18, 2024 | 19.67 | 19.73 | 18.51 | 19.12 | 19.12 | 170,600 |
Apr 17, 2024 | 20.99 | 20.99 | 19.79 | 19.99 | 19.99 | 129,000 |
Apr 16, 2024 | 20.05 | 20.56 | 19.53 | 20.44 | 20.44 | 82,300 |
Apr 15, 2024 | 20.75 | 20.96 | 19.91 | 20.22 | 20.22 | 101,000 |
Apr 12, 2024 | 21.02 | 21.98 | 20.50 | 20.68 | 20.68 | 105,500 |
Apr 11, 2024 | 21.22 | 22.14 | 20.70 | 21.02 | 21.02 | 115,200 |
Apr 10, 2024 | 21.39 | 21.76 | 20.32 | 21.22 | 21.22 | 184,900 |
Apr 9, 2024 | 20.17 | 23.31 | 19.82 | 21.39 | 21.39 | 589,800 |
Apr 8, 2024 | 20.40 | 20.76 | 19.30 | 20.15 | 20.15 | 173,000 |
Apr 5, 2024 | 19.14 | 20.55 | 19.11 | 20.37 | 20.37 | 220,500 |
Apr 4, 2024 | 19.01 | 19.35 | 18.41 | 18.44 | 18.44 | 79,100 |
Apr 3, 2024 | 18.47 | 19.50 | 18.27 | 18.98 | 18.98 | 108,600 |
Apr 2, 2024 | 18.49 | 18.67 | 17.36 | 18.55 | 18.55 | 135,800 |
Apr 1, 2024 | 17.21 | 19.29 | 17.21 | 18.90 | 18.90 | 145,700 |
Mar 28, 2024 | 19.05 | 19.50 | 17.03 | 17.22 | 17.22 | 246,600 |
Mar 27, 2024 | 18.11 | 19.61 | 18.01 | 19.33 | 19.33 | 222,800 |
Mar 26, 2024 | 17.97 | 19.28 | 17.66 | 19.16 | 19.16 | 202,300 |
Mar 25, 2024 | 16.66 | 18.15 | 15.86 | 17.51 | 17.51 | 262,600 |
Mar 22, 2024 | 15.44 | 16.88 | 15.20 | 16.49 | 16.49 | 241,500 |
Mar 21, 2024 | 13.86 | 15.47 | 13.74 | 14.76 | 14.76 | 175,400 |
Mar 20, 2024 | 11.95 | 13.58 | 11.86 | 13.58 | 13.58 | 226,800 |
Mar 19, 2024 | 10.52 | 11.45 | 10.52 | 10.89 | 10.89 | 34,500 |
Mar 18, 2024 | 11.23 | 11.23 | 10.51 | 10.61 | 10.61 | 68,500 |
Mar 15, 2024 | 11.33 | 11.50 | 10.97 | 10.99 | 10.99 | 32,000 |
Mar 14, 2024 | 11.18 | 11.37 | 10.86 | 11.23 | 11.23 | 17,400 |
Mar 13, 2024 | 11.15 | 11.36 | 10.90 | 11.16 | 11.16 | 32,200 |
Mar 12, 2024 | 10.85 | 11.54 | 10.85 | 11.04 | 11.04 | 66,300 |
Mar 11, 2024 | 11.42 | 11.50 | 10.61 | 10.70 | 10.70 | 48,600 |
Mar 8, 2024 | 11.60 | 11.88 | 11.23 | 11.56 | 11.56 | 14,100 |
Mar 7, 2024 | 11.92 | 12.21 | 11.43 | 11.62 | 11.62 | 29,800 |
Mar 6, 2024 | 12.17 | 12.17 | 11.70 | 11.92 | 11.92 | 33,200 |
Mar 5, 2024 | 12.18 | 12.49 | 12.08 | 12.17 | 12.17 | 20,200 |
Mar 4, 2024 | 12.49 | 12.49 | 12.02 | 12.27 | 12.27 | 24,100 |
Mar 1, 2024 | 12.23 | 12.69 | 12.06 | 12.32 | 12.32 | 31,300 |
Feb 29, 2024 | 11.96 | 12.22 | 11.80 | 12.09 | 12.09 | 20,500 |
Feb 28, 2024 | 12.28 | 12.28 | 11.67 | 11.72 | 11.72 | 24,400 |
Feb 27, 2024 | 12.33 | 12.46 | 11.94 | 12.20 | 12.20 | 70,800 |
Feb 26, 2024 | 11.01 | 12.64 | 10.79 | 12.31 | 12.31 | 131,900 |
Feb 23, 2024 | 10.28 | 10.52 | 9.93 | 10.51 | 10.51 | 65,900 |
Feb 22, 2024 | 10.45 | 10.78 | 10.15 | 10.40 | 10.40 | 47,000 |
Feb 21, 2024 | 10.44 | 10.69 | 10.11 | 10.52 | 10.52 | 84,100 |
Feb 20, 2024 | 11.33 | 11.37 | 10.01 | 10.40 | 10.40 | 111,900 |
Feb 16, 2024 | 11.70 | 11.84 | 11.32 | 11.43 | 11.43 | 25,900 |
Feb 15, 2024 | 11.27 | 11.81 | 11.26 | 11.70 | 11.70 | 27,800 |
Feb 14, 2024 | 11.36 | 11.37 | 11.10 | 11.26 | 11.26 | 31,100 |
Feb 13, 2024 | 11.06 | 11.65 | 11.05 | 11.16 | 11.16 | 47,500 |
Feb 12, 2024 | 11.48 | 12.24 | 11.12 | 11.21 | 11.21 | 89,300 |
Feb 9, 2024 | 11.86 | 11.87 | 11.24 | 11.37 | 11.37 | 40,400 |
Feb 8, 2024 | 11.24 | 11.95 | 11.20 | 11.76 | 11.76 | 64,300 |
Feb 7, 2024 | 11.77 | 11.77 | 11.24 | 11.28 | 11.28 | 41,400 |
Feb 6, 2024 | 12.37 | 12.51 | 11.28 | 11.81 | 11.81 | 48,600 |
Feb 5, 2024 | 12.38 | 12.73 | 12.33 | 12.41 | 12.41 | 39,500 |
Feb 2, 2024 | 12.54 | 12.75 | 12.32 | 12.52 | 12.52 | 30,300 |
Feb 1, 2024 | 12.21 | 12.63 | 12.21 | 12.62 | 12.62 | 30,300 |
Jan 31, 2024 | 12.12 | 12.89 | 12.12 | 12.45 | 12.45 | 61,300 |
Jan 30, 2024 | 12.63 | 12.63 | 11.64 | 12.09 | 12.09 | 98,000 |
Jan 29, 2024 | 13.02 | 13.08 | 12.38 | 12.62 | 12.62 | 52,000 |
Jan 26, 2024 | 13.08 | 13.13 | 12.75 | 12.99 | 12.99 | 22,300 |
Jan 25, 2024 | 13.21 | 13.21 | 12.74 | 13.08 | 13.08 | 36,200 |
Jan 24, 2024 | 13.55 | 13.55 | 12.94 | 13.15 | 13.15 | 36,600 |
Jan 23, 2024 | 13.83 | 13.83 | 12.98 | 13.21 | 13.21 | 44,100 |
Jan 22, 2024 | 14.13 | 14.41 | 13.02 | 13.62 | 13.62 | 76,000 |
Jan 19, 2024 | 14.17 | 14.46 | 14.09 | 14.16 | 14.16 | 24,100 |
Jan 18, 2024 | 13.95 | 14.15 | 13.54 | 14.08 | 14.08 | 35,000 |
Jan 17, 2024 | 12.88 | 13.88 | 12.87 | 13.78 | 13.78 | 56,100 |
Jan 16, 2024 | 13.91 | 13.91 | 12.68 | 13.13 | 13.13 | 98,100 |
Jan 12, 2024 | 14.39 | 14.94 | 13.97 | 14.09 | 14.09 | 48,100 |
Jan 11, 2024 | 13.83 | 14.71 | 13.82 | 14.42 | 14.42 | 53,300 |
Jan 10, 2024 | 13.77 | 13.81 | 13.50 | 13.73 | 13.73 | 27,400 |
Jan 9, 2024 | 14.00 | 14.25 | 13.73 | 13.73 | 13.73 | 26,200 |
Jan 8, 2024 | 14.40 | 14.52 | 13.82 | 14.25 | 14.25 | 50,400 |
Jan 5, 2024 | 14.53 | 14.69 | 14.01 | 14.33 | 14.33 | 64,600 |
Jan 4, 2024 | 13.15 | 14.55 | 13.15 | 14.37 | 14.37 | 90,400 |
Jan 3, 2024 | 13.14 | 13.68 | 13.05 | 13.06 | 13.06 | 37,400 |
Jan 2, 2024 | 13.40 | 13.68 | 12.83 | 13.39 | 13.39 | 54,900 |
Dec 29, 2023 | 13.35 | 13.73 | 13.17 | 13.41 | 13.41 | 37,400 |
Dec 28, 2023 | 13.70 | 13.88 | 13.16 | 13.35 | 13.35 | 30,100 |
Dec 27, 2023 | 13.30 | 13.70 | 12.77 | 13.69 | 13.69 | 46,800 |
Dec 26, 2023 | 12.70 | 13.74 | 12.70 | 13.33 | 13.33 | 77,800 |
Dec 22, 2023 | 12.71 | 12.94 | 12.55 | 12.80 | 12.80 | 61,300 |
Dec 21, 2023 | 12.46 | 12.88 | 12.20 | 12.76 | 12.76 | 43,000 |
Dec 20, 2023 | 12.52 | 13.10 | 12.23 | 12.46 | 12.46 | 74,600 |
Dec 19, 2023 | 12.46 | 13.02 | 12.36 | 12.87 | 12.87 | 57,200 |
Dec 18, 2023 | 12.45 | 12.73 | 11.96 | 12.00 | 12.00 | 57,100 |
Dec 15, 2023 | 12.75 | 13.07 | 12.63 | 12.64 | 12.64 | 35,700 |
Dec 14, 2023 | 12.70 | 13.10 | 12.35 | 12.70 | 12.70 | 74,700 |
Dec 13, 2023 | 12.45 | 13.09 | 12.27 | 12.76 | 12.76 | 69,300 |
Dec 12, 2023 | 12.43 | 13.09 | 12.43 | 12.51 | 12.51 | 105,100 |
Dec 11, 2023 | 12.72 | 12.72 | 11.95 | 12.48 | 12.48 | 193,800 |
Dec 8, 2023 | 13.25 | 13.70 | 12.81 | 12.86 | 12.86 | 43,300 |
Dec 7, 2023 | 13.34 | 13.43 | 12.69 | 13.26 | 13.26 | 98,100 |
Dec 6, 2023 | 14.41 | 14.44 | 13.32 | 13.39 | 13.39 | 90,200 |
Dec 5, 2023 | 14.35 | 14.56 | 14.06 | 14.27 | 14.27 | 60,300 |
Dec 4, 2023 | 14.93 | 15.30 | 14.22 | 14.50 | 14.50 | 84,000 |
Dec 1, 2023 | 13.90 | 14.94 | 13.79 | 14.89 | 14.89 | 81,300 |
Nov 30, 2023 | 13.90 | 14.17 | 13.30 | 14.06 | 14.06 | 75,600 |
Nov 29, 2023 | 14.35 | 14.60 | 13.72 | 14.01 | 14.01 | 102,700 |
Nov 28, 2023 | 15.07 | 15.26 | 13.71 | 14.40 | 14.40 | 171,000 |
Nov 27, 2023 | 16.22 | 16.96 | 14.72 | 14.97 | 14.97 | 283,200 |
Nov 24, 2023 | 15.64 | 17.33 | 15.47 | 17.09 | 17.09 | 167,800 |
Nov 22, 2023 | 15.40 | 15.87 | 15.22 | 15.47 | 15.47 | 97,600 |
Nov 21, 2023 | 15.40 | 15.69 | 14.70 | 15.40 | 15.40 | 117,100 |
Nov 20, 2023 | 14.92 | 15.68 | 14.40 | 15.40 | 15.40 | 240,900 |
Nov 17, 2023 | 15.01 | 15.93 | 14.50 | 14.68 | 14.68 | 146,100 |
Nov 16, 2023 | 14.31 | 15.45 | 14.05 | 14.98 | 14.98 | 314,200 |
Nov 15, 2023 | 13.10 | 14.93 | 12.30 | 14.60 | 14.60 | 450,700 |
Nov 14, 2023 | 10.38 | 13.10 | 9.67 | 13.00 | 13.00 | 653,900 |
Nov 13, 2023 | 12.65 | 12.66 | 9.06 | 9.38 | 9.38 | 850,400 |
Nov 10, 2023 | 12.11 | 12.67 | 12.03 | 12.61 | 12.61 | 105,800 |
Nov 9, 2023 | 12.76 | 13.03 | 11.94 | 12.16 | 12.16 | 89,600 |
Nov 8, 2023 | 12.75 | 13.70 | 12.49 | 12.76 | 12.76 | 158,000 |
Nov 7, 2023 | 11.72 | 13.15 | 11.66 | 12.64 | 12.64 | 125,700 |
Nov 6, 2023 | 10.69 | 12.07 | 10.69 | 11.66 | 11.66 | 118,300 |
Nov 3, 2023 | 10.62 | 10.69 | 10.16 | 10.64 | 10.64 | 61,600 |
Nov 2, 2023 | 11.03 | 11.06 | 10.44 | 10.54 | 10.54 | 45,800 |
Nov 1, 2023 | 10.75 | 11.25 | 10.18 | 10.87 | 10.87 | 104,500 |
Oct 31, 2023 | 12.07 | 12.42 | 10.00 | 10.67 | 10.67 | 182,700 |
Oct 30, 2023 | 11.89 | 12.55 | 11.72 | 12.07 | 12.07 | 146,000 |
Oct 27, 2023 | 11.66 | 11.72 | 11.43 | 11.67 | 11.67 | 66,400 |
Oct 26, 2023 | 11.50 | 11.89 | 11.33 | 11.37 | 11.37 | 65,000 |
Oct 25, 2023 | 12.53 | 12.53 | 11.30 | 11.70 | 11.70 | 115,500 |
Oct 24, 2023 | 11.63 | 12.76 | 11.52 | 12.53 | 12.53 | 120,200 |
Oct 23, 2023 | 11.09 | 11.68 | 10.67 | 11.43 | 11.43 | 99,600 |
Oct 20, 2023 | 12.04 | 12.29 | 11.20 | 11.29 | 11.29 | 73,700 |
Oct 19, 2023 | 11.29 | 12.22 | 11.29 | 11.93 | 11.93 | 48,800 |
Oct 18, 2023 | 11.75 | 11.82 | 11.17 | 11.27 | 11.27 | 39,400 |
Oct 17, 2023 | 11.90 | 11.97 | 11.43 | 11.83 | 11.83 | 65,200 |
Oct 16, 2023 | 10.74 | 12.05 | 10.74 | 11.83 | 11.83 | 101,300 |
Oct 13, 2023 | 10.83 | 11.32 | 10.75 | 10.90 | 10.90 | 75,100 |
Oct 12, 2023 | 10.87 | 11.06 | 10.56 | 10.84 | 10.84 | 41,000 |
Oct 11, 2023 | 11.51 | 11.51 | 10.57 | 10.82 | 10.82 | 70,100 |
Oct 10, 2023 | 10.77 | 11.60 | 10.77 | 11.47 | 11.47 | 56,100 |
Oct 9, 2023 | 11.61 | 11.61 | 10.52 | 10.73 | 10.73 | 111,700 |
Oct 6, 2023 | 11.73 | 11.95 | 11.26 | 11.83 | 11.83 | 51,800 |
Oct 5, 2023 | 11.68 | 12.00 | 11.26 | 11.70 | 11.70 | 74,200 |
Oct 4, 2023 | 10.78 | 11.84 | 10.78 | 11.60 | 11.60 | 60,700 |
Oct 3, 2023 | 11.05 | 11.44 | 10.59 | 10.77 | 10.77 | 47,700 |
Oct 2, 2023 | 10.50 | 11.65 | 10.50 | 11.03 | 11.03 | 122,700 |
Sep 29, 2023 | 10.76 | 10.91 | 10.23 | 10.34 | 10.34 | 37,100 |
Sep 28, 2023 | 10.24 | 11.12 | 10.24 | 10.61 | 10.61 | 47,500 |
Sep 27, 2023 | 10.74 | 10.93 | 10.17 | 10.38 | 10.38 | 65,600 |
Sep 26, 2023 | 9.51 | 10.83 | 9.40 | 10.72 | 10.72 | 136,400 |
Sep 25, 2023 | 11.85 | 11.88 | 9.40 | 9.65 | 9.65 | 297,000 |
Sep 22, 2023 | 12.00 | 12.45 | 11.65 | 12.42 | 12.42 | 79,100 |
Sep 21, 2023 | 12.14 | 12.23 | 11.63 | 12.05 | 12.05 | 89,600 |
Sep 20, 2023 | 12.41 | 12.96 | 12.25 | 12.47 | 12.47 | 91,400 |
Sep 19, 2023 | 11.83 | 12.38 | 11.70 | 12.35 | 12.35 | 77,200 |
Sep 18, 2023 | 12.03 | 12.25 | 11.42 | 11.83 | 11.83 | 64,500 |
Sep 15, 2023 | 12.52 | 12.71 | 11.68 | 12.00 | 12.00 | 122,100 |
Sep 14, 2023 | 11.96 | 12.77 | 11.96 | 12.49 | 12.49 | 192,500 |
Sep 13, 2023 | 11.13 | 12.20 | 10.81 | 12.00 | 12.00 | 172,800 |
Sep 12, 2023 | 10.28 | 11.15 | 10.09 | 11.10 | 11.10 | 284,000 |
Sep 11, 2023 | 11.17 | 11.41 | 9.65 | 10.27 | 10.27 | 287,400 |
Sep 8, 2023 | 11.56 | 11.68 | 11.16 | 11.20 | 11.20 | 94,900 |
Sep 7, 2023 | 11.53 | 11.75 | 11.46 | 11.57 | 11.57 | 137,600 |
Sep 6, 2023 | 11.38 | 11.69 | 11.36 | 11.53 | 11.53 | 131,100 |
Sep 5, 2023 | 11.00 | 11.64 | 10.81 | 11.25 | 11.25 | 202,000 |
Sep 1, 2023 | 10.78 | 11.10 | 10.63 | 10.99 | 10.99 | 132,400 |
Aug 31, 2023 | 10.70 | 10.89 | 10.35 | 10.75 | 10.75 | 49,300 |
Aug 30, 2023 | 10.80 | 10.92 | 10.50 | 10.70 | 10.70 | 75,900 |
Aug 29, 2023 | 10.79 | 11.00 | 10.66 | 10.82 | 10.82 | 114,800 |
Aug 28, 2023 | 10.85 | 11.16 | 10.33 | 10.73 | 10.73 | 209,200 |
Aug 25, 2023 | 11.00 | 11.30 | 10.85 | 11.02 | 11.02 | 160,100 |
Aug 24, 2023 | 10.60 | 11.14 | 10.36 | 10.83 | 10.83 | 175,600 |
Aug 23, 2023 | 9.99 | 10.68 | 9.99 | 10.61 | 10.61 | 171,500 |
Aug 22, 2023 | 9.99 | 10.40 | 9.61 | 9.99 | 9.99 | 261,300 |
Aug 21, 2023 | 8.40 | 9.85 | 8.40 | 9.59 | 9.59 | 239,900 |
Aug 18, 2023 | 8.60 | 8.86 | 8.18 | 8.34 | 8.34 | 50,000 |
Aug 17, 2023 | 8.34 | 8.62 | 8.28 | 8.60 | 8.60 | 24,600 |
Aug 16, 2023 | 8.28 | 9.14 | 8.28 | 8.56 | 8.56 | 80,700 |
Aug 15, 2023 | 7.42 | 8.18 | 7.42 | 8.18 | 8.18 | 69,100 |
Aug 14, 2023 | 6.86 | 8.00 | 6.83 | 7.50 | 7.50 | 118,700 |
Aug 11, 2023 | 6.50 | 6.70 | 6.07 | 6.30 | 6.30 | 11,200 |
Aug 10, 2023 | 6.60 | 6.79 | 6.55 | 6.55 | 6.55 | 19,000 |
Aug 9, 2023 | 6.87 | 6.99 | 6.59 | 6.74 | 6.74 | 6,200 |
Aug 8, 2023 | 6.96 | 6.96 | 6.75 | 6.80 | 6.80 | 2,400 |
Aug 7, 2023 | 7.02 | 7.20 | 7.00 | 7.00 | 7.00 | 11,500 |
Aug 4, 2023 | 7.26 | 7.26 | 6.80 | 7.00 | 7.00 | 15,100 |
Aug 3, 2023 | 6.56 | 6.87 | 6.49 | 6.85 | 6.85 | 12,200 |
Aug 2, 2023 | 6.36 | 6.77 | 6.33 | 6.65 | 6.65 | 12,200 |
Aug 1, 2023 | 6.44 | 6.68 | 6.41 | 6.41 | 6.41 | 9,800 |
Jul 31, 2023 | 6.05 | 6.58 | 6.05 | 6.52 | 6.52 | 17,900 |
Jul 28, 2023 | 6.04 | 6.09 | 6.01 | 6.01 | 6.01 | 10,100 |
Jul 27, 2023 | 6.05 | 6.05 | 5.91 | 5.93 | 5.93 | 2,100 |
Jul 26, 2023 | 5.80 | 6.05 | 5.80 | 5.97 | 5.97 | 17,100 |
Jul 25, 2023 | 5.93 | 5.95 | 5.77 | 5.84 | 5.84 | 6,700 |
Jul 24, 2023 | 5.95 | 6.20 | 5.90 | 5.93 | 5.93 | 43,400 |
Jul 21, 2023 | 6.12 | 6.12 | 5.90 | 6.00 | 6.00 | 19,300 |
Jul 20, 2023 | 6.22 | 6.22 | 6.11 | 6.12 | 6.12 | 3,900 |
Jul 19, 2023 | 6.26 | 6.28 | 6.22 | 6.28 | 6.28 | 1,300 |
Jul 18, 2023 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 11,200 |
Jul 17, 2023 | 6.32 | 6.32 | 6.10 | 6.11 | 6.11 | 5,100 |
Jul 14, 2023 | 6.51 | 6.55 | 6.28 | 6.31 | 6.31 | 3,600 |
Jul 13, 2023 | 6.55 | 6.55 | 6.28 | 6.48 | 6.48 | 6,100 |
Jul 12, 2023 | 6.48 | 6.55 | 6.11 | 6.47 | 6.47 | 5,700 |
Jul 11, 2023 | 6.47 | 6.47 | 6.33 | 6.33 | 6.33 | 14,100 |
Jul 10, 2023 | 6.57 | 6.59 | 6.30 | 6.47 | 6.47 | 21,000 |
Jul 7, 2023 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | 4,100 |
Jul 6, 2023 | 6.55 | 6.55 | 6.16 | 6.38 | 6.38 | 3,700 |
Jul 5, 2023 | 6.27 | 6.50 | 6.25 | 6.40 | 6.40 | 7,000 |
Jul 3, 2023 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | 4,600 |
Jun 30, 2023 | 6.57 | 6.78 | 6.51 | 6.55 | 6.55 | 4,100 |
Jun 29, 2023 | 6.59 | 6.88 | 6.52 | 6.59 | 6.59 | 8,900 |
Jun 28, 2023 | 6.79 | 6.79 | 6.51 | 6.52 | 6.52 | 10,300 |
Jun 27, 2023 | 6.86 | 6.86 | 6.74 | 6.78 | 6.78 | 2,800 |
Jun 26, 2023 | 7.05 | 7.05 | 6.75 | 6.85 | 6.85 | 9,600 |
Jun 23, 2023 | 6.94 | 7.06 | 6.94 | 6.98 | 6.98 | 7,000 |
Jun 22, 2023 | 7.39 | 7.39 | 7.08 | 7.08 | 7.08 | 3,300 |
Jun 21, 2023 | 7.41 | 7.42 | 7.31 | 7.39 | 7.39 | 14,400 |
Jun 20, 2023 | 6.92 | 7.41 | 6.92 | 7.41 | 7.41 | 31,500 |
Jun 16, 2023 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | 21,000 |
Jun 15, 2023 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 12,700 |
Jun 14, 2023 | 6.87 | 7.00 | 6.87 | 6.94 | 6.94 | 9,000 |
Jun 13, 2023 | 6.81 | 6.97 | 6.81 | 6.87 | 6.87 | 13,700 |
Jun 12, 2023 | 6.56 | 6.90 | 6.40 | 6.90 | 6.90 | 13,800 |
Jun 9, 2023 | 6.97 | 7.04 | 6.46 | 6.50 | 6.50 | 8,700 |
Jun 8, 2023 | 6.30 | 7.19 | 6.15 | 6.90 | 6.90 | 81,400 |
Jun 7, 2023 | 6.01 | 6.13 | 6.00 | 6.00 | 6.00 | 3,000 |
Jun 6, 2023 | 6.00 | 6.09 | 6.00 | 6.00 | 6.00 | 9,500 |
Jun 5, 2023 | 6.01 | 6.07 | 6.00 | 6.00 | 6.00 | 11,500 |
Jun 2, 2023 | 6.14 | 6.14 | 6.00 | 6.04 | 6.04 | 14,800 |
Jun 1, 2023 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 1,100 |
May 31, 2023 | 6.01 | 6.02 | 6.00 | 6.00 | 6.00 | 7,300 |
May 30, 2023 | 6.12 | 6.17 | 6.00 | 6.00 | 6.00 | 3,200 |
May 26, 2023 | 5.85 | 6.13 | 5.85 | 6.10 | 6.10 | 7,900 |
May 25, 2023 | 5.91 | 5.91 | 5.89 | 5.90 | 5.90 | 3,500 |
May 24, 2023 | 5.77 | 5.93 | 5.77 | 5.91 | 5.91 | 14,100 |
May 23, 2023 | 6.00 | 6.11 | 5.75 | 5.75 | 5.75 | 50,100 |
May 22, 2023 | 6.00 | 6.09 | 6.00 | 6.00 | 6.00 | 8,800 |
May 19, 2023 | 6.00 | 6.17 | 6.00 | 6.00 | 6.00 | 19,900 |
May 18, 2023 | 6.04 | 6.05 | 5.96 | 6.00 | 6.00 | 6,600 |
May 17, 2023 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | 18,900 |
May 16, 2023 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | 25,200 |
May 15, 2023 | 6.00 | 6.20 | 6.00 | 6.09 | 6.09 | 6,000 |
May 12, 2023 | 6.21 | 6.24 | 6.01 | 6.08 | 6.08 | 2,100 |
May 11, 2023 | 6.12 | 6.22 | 6.12 | 6.21 | 6.21 | 2,200 |
May 10, 2023 | 6.05 | 6.25 | 6.05 | 6.22 | 6.22 | 10,400 |
May 9, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,700 |
May 8, 2023 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 4,300 |
May 5, 2023 | 6.08 | 6.08 | 5.61 | 6.01 | 6.01 | 7,900 |
May 4, 2023 | 6.00 | 6.10 | 6.00 | 6.09 | 6.09 | 4,100 |
May 3, 2023 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 2,300 |
May 2, 2023 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 4,400 |
May 1, 2023 | 5.89 | 6.10 | 5.89 | 6.01 | 6.01 | 2,400 |
Apr 28, 2023 | 6.00 | 6.10 | 6.00 | 6.01 | 6.01 | 3,600 |
Apr 27, 2023 | 6.02 | 6.08 | 6.00 | 6.03 | 6.03 | 3,600 |
Apr 26, 2023 | 6.04 | 6.05 | 5.95 | 6.00 | 6.00 | 6,100 |
Apr 25, 2023 | 6.03 | 6.04 | 6.00 | 6.00 | 6.00 | 47,400 |
Apr 24, 2023 | 6.12 | 6.12 | 6.07 | 6.09 | 6.09 | 3,500 |
Related Tickers
BRFS BRF S.A.
3.3750
-1.60%
MAMA Mama's Creations, Inc.
5.10
-1.07%
STKL SunOpta Inc.
6.73
+2.67%
FTLF FitLife Brands, Inc.
28.35
+1.43%
LANC Lancaster Colony Corporation
188.02
+0.62%
KLG WK Kellogg Co
24.61
+3.40%
JVA Coffee Holding Co., Inc.
1.6800
+0.60%
PPC Pilgrim's Pride Corporation
36.06
+0.95%
SMPL The Simply Good Foods Company
33.88
+0.21%
FLO Flowers Foods, Inc.
24.90
+0.85%