NasdaqCM - Nasdaq Real Time Price • USD
SYLA Technologies Co., Ltd. (SYT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:33 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 19, 2024 | 2.9900 | 2.9900 | 2.6500 | 2.6500 | 2.6500 | 3,200 |
| Apr 18, 2024 | 3.0000 | 3.0000 | 2.9250 | 2.9250 | 2.9250 | 500 |
| Apr 17, 2024 | 2.8400 | 2.9400 | 2.8000 | 2.9400 | 2.9400 | 1,600 |
| Apr 16, 2024 | 2.6600 | 2.8200 | 2.6550 | 2.7000 | 2.7000 | 4,800 |
| Apr 15, 2024 | 2.6600 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 1,200 |
| Apr 12, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 500 |
| Apr 11, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,400 |
| Apr 10, 2024 | 2.6000 | 2.6990 | 2.6000 | 2.6800 | 2.6800 | 2,200 |
| Apr 9, 2024 | 2.7000 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 3,400 |
| Apr 8, 2024 | 2.8600 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 1,900 |
| Apr 5, 2024 | 3.0930 | 3.0930 | 2.7300 | 2.7500 | 2.7500 | 2,000 |
| Apr 4, 2024 | 3.0010 | 3.0310 | 2.9400 | 2.9400 | 2.9400 | 1,300 |
| Apr 3, 2024 | 2.8000 | 3.0000 | 2.8000 | 2.9510 | 2.9510 | 2,700 |
| Apr 2, 2024 | 3.0600 | 3.0800 | 2.8500 | 2.8500 | 2.8500 | 5,600 |
| Apr 1, 2024 | 3.2100 | 3.3990 | 3.1100 | 3.1100 | 3.1100 | 8,000 |
| Mar 28, 2024 | 3.4800 | 3.5000 | 3.2800 | 3.2800 | 3.2800 | 5,800 |
| Mar 27, 2024 | 3.6100 | 3.6800 | 3.4000 | 3.4200 | 3.4200 | 4,100 |
| Mar 26, 2024 | 3.9100 | 3.9100 | 3.5000 | 3.5000 | 3.5000 | 4,000 |
| Mar 25, 2024 | 3.7000 | 3.9900 | 3.6500 | 3.9900 | 3.9900 | 2,300 |
| Mar 22, 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7500 | 3.7500 | 2,400 |
| Mar 21, 2024 | 3.8100 | 3.9700 | 3.8100 | 3.9100 | 3.9100 | 1,100 |
| Mar 20, 2024 | 3.7500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 1,900 |
| Mar 19, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 18, 2024 | 3.6800 | 3.9000 | 3.6800 | 3.7400 | 3.7400 | 2,900 |
| Mar 15, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 400 |
| Mar 14, 2024 | 3.7500 | 3.8700 | 3.5250 | 3.8300 | 3.8300 | 21,000 |
| Mar 13, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 600 |
| Mar 12, 2024 | 3.7700 | 3.7990 | 3.6000 | 3.6000 | 3.6000 | 2,700 |
| Mar 11, 2024 | 3.4800 | 3.7000 | 3.4800 | 3.7000 | 3.7000 | 3,500 |
| Mar 8, 2024 | 3.7400 | 3.7500 | 3.6300 | 3.6950 | 3.6950 | 2,300 |
| Mar 7, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,400 |
| Mar 6, 2024 | 3.6610 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 4,300 |
| Mar 5, 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 2,500 |
| Mar 4, 2024 | 3.6000 | 3.7260 | 3.5000 | 3.6000 | 3.6000 | 5,700 |
| Mar 1, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 900 |
| Feb 29, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5250 | 3.5250 | 1,100 |
| Feb 28, 2024 | 3.6600 | 3.7000 | 3.5200 | 3.6960 | 3.6960 | 3,100 |
| Feb 27, 2024 | 3.5000 | 3.6480 | 3.5000 | 3.5500 | 3.5500 | 2,500 |
| Feb 26, 2024 | 3.5800 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 7,700 |
| Feb 23, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3800 | 3.3800 | 1,700 |
| Feb 22, 2024 | 3.4000 | 3.4600 | 3.2000 | 3.2500 | 3.2500 | 34,400 |
| Feb 21, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 1,400 |
| Feb 20, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 800 |
| Feb 16, 2024 | 3.6000 | 3.7500 | 3.2000 | 3.4000 | 3.4000 | 62,100 |
| Feb 15, 2024 | 3.5300 | 3.6000 | 3.5300 | 3.6000 | 3.6000 | 700 |
| Feb 14, 2024 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 8,000 |
| Feb 13, 2024 | 3.4900 | 3.7500 | 3.4900 | 3.5000 | 3.5000 | 41,800 |
| Feb 12, 2024 | 3.6100 | 3.7700 | 3.5500 | 3.5500 | 3.5500 | 29,700 |
| Feb 9, 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 1,000 |
| Feb 8, 2024 | 3.7000 | 3.7500 | 3.5000 | 3.5820 | 3.5820 | 12,100 |
| Feb 7, 2024 | 3.8400 | 3.9500 | 3.7500 | 3.7500 | 3.7500 | 6,300 |
| Feb 6, 2024 | 3.9500 | 3.9500 | 3.8400 | 3.8400 | 3.8400 | 4,200 |
| Feb 5, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9400 | 3.9400 | 4,400 |
| Feb 2, 2024 | 3.9500 | 3.9900 | 3.8300 | 3.9000 | 3.9000 | 3,000 |
| Feb 1, 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 4,500 |
| Jan 31, 2024 | 3.9500 | 4.1000 | 3.9100 | 4.1000 | 4.1000 | 3,700 |
| Jan 30, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 800 |
| Jan 29, 2024 | 4.0600 | 4.1000 | 3.9500 | 3.9600 | 3.9600 | 1,400 |
| Jan 26, 2024 | 4.1000 | 4.2000 | 3.9500 | 4.0500 | 4.0500 | 21,200 |
| Jan 25, 2024 | 4.4700 | 4.4700 | 4.0700 | 4.0800 | 4.0800 | 19,000 |
| Jan 24, 2024 | 4.1300 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 15,900 |
| Jan 23, 2024 | 4.1100 | 5.0000 | 4.0500 | 4.1300 | 4.1300 | 24,500 |
| Jan 22, 2024 | 4.5600 | 4.7000 | 4.1300 | 4.2200 | 4.2200 | 15,800 |
| Jan 19, 2024 | 5.4500 | 5.4500 | 4.5300 | 4.5600 | 4.5600 | 30,200 |
| Jan 18, 2024 | 5.4900 | 5.6000 | 4.9400 | 5.4500 | 5.4500 | 41,400 |
| Jan 17, 2024 | 4.4100 | 4.8900 | 4.0500 | 4.8200 | 4.8200 | 63,600 |
| Jan 16, 2024 | 5.5000 | 5.5000 | 4.2600 | 4.7000 | 4.7000 | 124,200 |
| Jan 12, 2024 | 4.0400 | 8.7400 | 4.0400 | 5.5800 | 5.5800 | 5,423,300 |
| Jan 11, 2024 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | 4.1700 | 500 |
| Jan 10, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 400 |
| Jan 9, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 1,300 |
| Jan 8, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0100 | 4.0100 | 1,600 |
| Jan 5, 2024 | 4.1900 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 4,600 |
| Jan 4, 2024 | 4.4800 | 4.4800 | 4.1100 | 4.1100 | 4.1100 | 2,000 |
| Jan 3, 2024 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | 4.1500 | 2,200 |
| Jan 2, 2024 | 4.9600 | 4.9600 | 4.0900 | 4.1860 | 4.1860 | 6,600 |
| Dec 29, 2023 | 5.6900 | 6.2500 | 4.7320 | 4.9600 | 4.9600 | 29,100 |
| Dec 28, 2023 | 6.3500 | 6.3500 | 4.0500 | 4.1000 | 4.1000 | 13,900 |
| Dec 27, 2023 | 6.8000 | 6.8500 | 6.5000 | 6.5000 | 6.5000 | 4,800 |
| Dec 26, 2023 | 6.9000 | 6.9000 | 6.7500 | 6.7600 | 6.7600 | 4,400 |
| Dec 22, 2023 | 7.1000 | 7.1600 | 6.8200 | 6.9800 | 6.9800 | 8,700 |
| Dec 21, 2023 | 6.2300 | 7.2600 | 5.9700 | 7.1100 | 7.1100 | 17,400 |
| Dec 20, 2023 | 5.5000 | 5.9660 | 5.4800 | 5.9660 | 5.9660 | 3,200 |
| Dec 19, 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 700 |
| Dec 18, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 600 |
| Dec 15, 2023 | 5.5000 | 5.5000 | 4.9700 | 5.1200 | 5.1200 | 7,700 |
| Dec 14, 2023 | 4.5000 | 5.5000 | 4.3200 | 5.4400 | 5.4400 | 22,300 |
| Dec 13, 2023 | 4.0400 | 4.1900 | 4.0200 | 4.1900 | 4.1900 | 8,500 |
| Dec 12, 2023 | 4.3800 | 4.4900 | 4.0000 | 4.0000 | 4.0000 | 12,300 |
| Dec 11, 2023 | 3.9900 | 4.2500 | 3.9900 | 4.1000 | 4.1000 | 11,500 |
| Dec 8, 2023 | 4.0200 | 4.1700 | 3.9900 | 3.9900 | 3.9900 | 14,200 |
| Dec 7, 2023 | 3.5000 | 4.0400 | 3.4000 | 4.0200 | 4.0200 | 5,300 |
| Dec 6, 2023 | 3.5000 | 3.5000 | 3.2600 | 3.4000 | 3.4000 | 2,200 |
| Dec 5, 2023 | 3.5700 | 3.8010 | 3.5000 | 3.5000 | 3.5000 | 1,900 |
| Dec 4, 2023 | 3.7100 | 3.8000 | 3.7100 | 3.7650 | 3.7650 | 2,000 |
| Dec 1, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 300 |
| Nov 30, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 200 |
| Nov 29, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 400 |
| Nov 28, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 800 |
| Nov 27, 2023 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | 3.8100 | 1,000 |
| Nov 24, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 300 |
| Nov 22, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 600 |
| Nov 21, 2023 | 3.7400 | 3.7500 | 3.5200 | 3.5200 | 3.5200 | 900 |
| Nov 20, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,200 |
| Nov 17, 2023 | 4.0080 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 4,500 |
| Nov 16, 2023 | 4.4500 | 4.4500 | 3.9000 | 4.0500 | 4.0500 | 27,100 |
| Nov 15, 2023 | 3.2000 | 3.7200 | 3.2000 | 3.7200 | 3.7200 | 2,800 |
| Nov 14, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Nov 13, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 200 |
| Nov 10, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Nov 9, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Nov 8, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 500 |
| Nov 7, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 400 |
| Nov 6, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 900 |
| Nov 3, 2023 | 3.0770 | 3.0770 | 3.0080 | 3.0490 | 3.0490 | 1,200 |
| Nov 2, 2023 | 3.1400 | 3.1400 | 2.9900 | 3.1100 | 3.1100 | 2,100 |
| Nov 1, 2023 | 3.0300 | 3.0800 | 3.0300 | 3.0300 | 3.0300 | 1,100 |
| Oct 31, 2023 | 3.2900 | 3.2900 | 3.0500 | 3.0500 | 3.0500 | 6,400 |
| Oct 30, 2023 | 4.7500 | 4.7500 | 2.8000 | 2.9400 | 2.9400 | 18,400 |
| Oct 27, 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 1,000 |
| Oct 26, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Oct 25, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 300 |
| Oct 24, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Oct 23, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 600 |
| Oct 20, 2023 | 4.1900 | 4.2090 | 4.1900 | 4.2000 | 4.2000 | 1,600 |
| Oct 19, 2023 | 4.0750 | 4.1660 | 4.0700 | 4.1660 | 4.1660 | 1,700 |
| Oct 18, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,300 |
| Oct 17, 2023 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | 4.0000 | 4,100 |
| Oct 16, 2023 | 5.0800 | 5.0800 | 4.4700 | 4.4800 | 4.4800 | 4,500 |
| Oct 13, 2023 | 5.8260 | 5.8260 | 5.6400 | 5.6400 | 5.6400 | 1,500 |
| Oct 12, 2023 | 5.8900 | 5.9900 | 5.8900 | 5.9900 | 5.9900 | 1,500 |
| Oct 11, 2023 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 4,400 |
| Oct 10, 2023 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 300 |
| Oct 9, 2023 | 5.9200 | 5.9200 | 5.9100 | 5.9100 | 5.9100 | 700 |
| Oct 6, 2023 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,000 |
| Oct 5, 2023 | 6.2500 | 6.5500 | 5.9700 | 6.3500 | 6.3500 | 1,000 |
| Oct 4, 2023 | 6.2800 | 6.2800 | 6.1100 | 6.2400 | 6.2400 | 900 |
| Oct 3, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Oct 2, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 500 |
| Sep 29, 2023 | 6.0400 | 6.7000 | 6.0400 | 6.0800 | 6.0800 | 1,000 |
| Sep 28, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| Sep 27, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| Sep 26, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| Sep 25, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| Sep 22, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 100 |
| Sep 21, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| Sep 20, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 100 |
| Sep 19, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 200 |
| Sep 18, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 100 |
| Sep 15, 2023 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 100 |
| Sep 14, 2023 | 6.2500 | 6.3250 | 6.2500 | 6.3250 | 6.3250 | 300 |
| Sep 13, 2023 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Sep 12, 2023 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 300 |
| Sep 11, 2023 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | - |
| Sep 8, 2023 | 0.0050 Dividend | |||||
| Sep 8, 2023 | 6.3900 | 6.3900 | 6.2600 | 6.2600 | 6.2600 | 500 |
| Sep 7, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.3950 | 300 |
| Sep 6, 2023 | 6.3670 | 6.3670 | 6.3670 | 6.3670 | 6.3620 | 200 |
| Sep 5, 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.3950 | 700 |
| Sep 1, 2023 | 6.5000 | 6.8000 | 6.3300 | 6.3300 | 6.3251 | 4,100 |
| Aug 31, 2023 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | 6.2951 | 500 |
| Aug 30, 2023 | 0.0050 Dividend | |||||
| Aug 30, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.4949 | - |
| Aug 29, 2023 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | 6.4899 | 400 |
| Aug 28, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.4899 | - |
| Aug 25, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.4899 | - |
| Aug 24, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.4899 | - |
| Aug 23, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.4899 | 1,800 |
| Aug 22, 2023 | 6.2500 | 6.5250 | 6.2500 | 6.5250 | 6.5149 | 1,400 |
| Aug 21, 2023 | 7.0000 | 7.4700 | 6.1590 | 6.2900 | 6.2803 | 15,100 |
| Aug 18, 2023 | 6.6900 | 6.9390 | 6.6900 | 6.9390 | 6.9282 | 3,500 |
| Aug 17, 2023 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.3002 | - |
| Aug 16, 2023 | 6.7000 | 7.1700 | 6.3100 | 6.3100 | 6.3002 | 3,900 |
| Aug 15, 2023 | 6.6750 | 6.6750 | 6.6750 | 6.6750 | 6.6647 | - |
| Aug 14, 2023 | 6.6800 | 6.8750 | 6.3000 | 6.6750 | 6.6647 | 8,800 |
| Aug 11, 2023 | 6.4320 | 7.4700 | 6.0000 | 7.4000 | 7.3885 | 10,200 |
| Aug 10, 2023 | 6.9500 | 7.0000 | 6.3600 | 6.9480 | 6.9372 | 3,800 |
| Aug 9, 2023 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 7.0491 | 800 |
| Aug 8, 2023 | 6.5750 | 6.5750 | 6.5750 | 6.5750 | 6.5648 | 600 |
| Aug 7, 2023 | 6.5750 | 6.5750 | 6.5750 | 6.5750 | 6.5648 | - |
| Aug 4, 2023 | 6.5750 | 6.5750 | 6.5750 | 6.5750 | 6.5648 | 600 |
| Aug 3, 2023 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | 6.5598 | 200 |
| Aug 2, 2023 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | 6.5598 | 200 |
| Aug 1, 2023 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.2503 | 500 |
| Jul 31, 2023 | 6.4600 | 7.0000 | 6.4600 | 6.9000 | 6.8893 | 1,400 |
| Jul 28, 2023 | 6.9100 | 7.2000 | 6.5500 | 6.9400 | 6.9292 | 4,400 |
| Jul 27, 2023 | 6.2540 | 6.2540 | 6.2540 | 6.2540 | 6.2443 | 200 |
| Jul 26, 2023 | 6.2000 | 6.5050 | 6.2000 | 6.4500 | 6.4400 | 1,300 |
| Jul 25, 2023 | 6.2520 | 6.2600 | 6.1100 | 6.2000 | 6.1904 | 3,500 |
| Jul 24, 2023 | 6.3100 | 6.9000 | 6.1000 | 6.1000 | 6.0905 | 3,300 |
| Jul 21, 2023 | 6.4500 | 6.4500 | 5.7800 | 6.1000 | 6.0905 | 5,100 |
| Jul 20, 2023 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0007 | 300 |
| Jul 19, 2023 | 6.4800 | 7.0000 | 5.2800 | 6.0100 | 6.0007 | 14,700 |
| Jul 18, 2023 | 6.5400 | 6.8000 | 6.4800 | 6.4800 | 6.4700 | 9,300 |
| Jul 17, 2023 | 6.7300 | 6.7300 | 6.4000 | 6.5500 | 6.5398 | 1,900 |
| Jul 14, 2023 | 6.7200 | 6.7200 | 6.5890 | 6.5890 | 6.5788 | 400 |
| Jul 13, 2023 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | 6.5898 | 1,100 |
| Jul 12, 2023 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6696 | - |
| Jul 11, 2023 | 6.6900 | 6.7400 | 6.4500 | 6.6800 | 6.6696 | 3,600 |
| Jul 10, 2023 | 6.7560 | 6.7750 | 6.7000 | 6.7000 | 6.6896 | 1,200 |
| Jul 7, 2023 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | 6.7895 | 2,100 |
| Jul 6, 2023 | 7.2200 | 7.2200 | 6.8500 | 6.8500 | 6.8394 | 5,900 |
| Jul 5, 2023 | 7.1800 | 7.1800 | 7.0700 | 7.0700 | 7.0590 | 1,000 |
| Jul 3, 2023 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | 7.1689 | 700 |
| Jun 30, 2023 | 7.2200 | 7.4300 | 7.2200 | 7.2200 | 7.2088 | 800 |
| Jun 29, 2023 | 7.4700 | 7.4700 | 7.4500 | 7.4500 | 7.4385 | 1,100 |
| Jun 28, 2023 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 7.4784 | 700 |
| Jun 27, 2023 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.7895 | 100 |
| Jun 26, 2023 | 6.8400 | 7.4900 | 6.8000 | 6.8000 | 6.7895 | 1,000 |
| Jun 23, 2023 | 7.1200 | 7.1960 | 6.8000 | 7.1960 | 7.1848 | 1,200 |
| Jun 22, 2023 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3286 | 100 |
| Jun 21, 2023 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3286 | 300 |
| Jun 20, 2023 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3286 | 200 |
| Jun 16, 2023 | 7.3250 | 7.5400 | 7.1200 | 7.1200 | 7.1090 | 800 |
| Jun 15, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2388 | - |
| Jun 14, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2388 | 700 |
| Jun 13, 2023 | 7.4700 | 7.4700 | 7.2500 | 7.2500 | 7.2388 | 900 |
| Jun 12, 2023 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0391 | - |
| Jun 9, 2023 | 7.0100 | 7.0500 | 7.0100 | 7.0500 | 7.0391 | 1,800 |
| Jun 8, 2023 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.9892 | 500 |
| Jun 7, 2023 | 7.1600 | 7.2000 | 6.7800 | 6.9000 | 6.8893 | 4,900 |
| Jun 6, 2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.4984 | 200 |
| Jun 5, 2023 | 7.3200 | 7.4710 | 7.2000 | 7.4710 | 7.4594 | 1,200 |
| Jun 2, 2023 | 7.4000 | 7.4000 | 7.3400 | 7.3400 | 7.3286 | 1,100 |
| Jun 1, 2023 | 7.6000 | 7.6000 | 7.3250 | 7.3250 | 7.3136 | 1,900 |
| May 31, 2023 | 7.5450 | 7.5450 | 7.5450 | 7.5450 | 7.5333 | 300 |
| May 30, 2023 | 7.5450 | 7.5450 | 7.5000 | 7.5000 | 7.4884 | 700 |
| May 26, 2023 | 7.2500 | 7.5870 | 7.2500 | 7.5000 | 7.4884 | 2,100 |
| May 25, 2023 | 7.1500 | 7.3500 | 7.1500 | 7.3200 | 7.3087 | 2,100 |
| May 24, 2023 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | 7.2887 | 500 |
| May 23, 2023 | 7.5900 | 7.5980 | 7.5900 | 7.5980 | 7.5862 | 500 |
| May 22, 2023 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | 7.2088 | 1,100 |
| May 19, 2023 | 7.5500 | 7.6000 | 7.3000 | 7.3000 | 7.2887 | 5,200 |
| May 18, 2023 | 7.7000 | 7.7000 | 7.3200 | 7.5500 | 7.5383 | 2,200 |
| May 17, 2023 | 7.7000 | 7.7000 | 7.3400 | 7.3400 | 7.3286 | 3,300 |
| May 16, 2023 | 7.4700 | 7.8000 | 7.3900 | 7.6100 | 7.5982 | 4,400 |
| May 15, 2023 | 7.6100 | 7.6100 | 7.0700 | 7.3700 | 7.3586 | 1,000 |
| May 12, 2023 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 7.6082 | - |
| May 11, 2023 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 7.6082 | 300 |
| May 10, 2023 | 7.7480 | 7.7480 | 7.5000 | 7.5000 | 7.4884 | 500 |
| May 9, 2023 | 7.6600 | 7.8400 | 7.2000 | 7.2000 | 7.1888 | 1,700 |
| May 8, 2023 | 7.5800 | 7.6900 | 7.2100 | 7.2100 | 7.1988 | 3,500 |
| May 5, 2023 | 7.7700 | 7.8000 | 7.7200 | 7.7300 | 7.7180 | 4,000 |
| May 4, 2023 | 7.4010 | 7.4010 | 7.4010 | 7.4010 | 7.3895 | 200 |
| May 3, 2023 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | 7.3186 | 300 |
| May 2, 2023 | 7.3190 | 7.8800 | 7.2050 | 7.2050 | 7.1938 | 4,600 |
| May 1, 2023 | 7.2000 | 7.5350 | 7.0100 | 7.3000 | 7.2887 | 15,700 |
| Apr 28, 2023 | 7.8800 | 7.8900 | 7.2200 | 7.3600 | 7.3486 | 31,100 |
| Apr 27, 2023 | 7.4400 | 7.6950 | 7.4400 | 7.6200 | 7.6082 | 4,500 |
| Apr 26, 2023 | 7.2740 | 7.4720 | 7.2740 | 7.3000 | 7.2887 | 600 |
| Apr 25, 2023 | 7.5710 | 7.5710 | 7.2700 | 7.2700 | 7.2587 | 600 |
| Apr 24, 2023 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | 7.2587 | 300 |
| Apr 21, 2023 | 7.3500 | 7.6580 | 7.1100 | 7.3200 | 7.3087 | 11,000 |
| Apr 20, 2023 | 7.7700 | 7.7700 | 7.2600 | 7.4100 | 7.3985 | 6,700 |
Related Tickers
KBNTW Kubient, Inc.
0.0000
0.00%
VSSYW Versus Systems Inc.
0.0400
-0.50%
DATSW DatChat, Inc.
0.1113
+14.51%
KSPN Kaspien Holdings Inc.
0.0100
-0.99%
RWWI Rand Worldwide, Inc.
17.10
-0.19%
NVNI Nvni Group Limited
1.4001
-1.40%
SWVLW Swvl Holdings Corp.
0.0242
+11.52%
KBNT Kubient, Inc.
0.0010
0.00%
AHI Advanced Health Intelligence Ltd
1.5000
0.00%
TSRI TSR, Inc.
7.62
+1.46%