Daily Nasdaq prices are sourced from yfinance. Yellow highlighting
marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time:
pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it.
The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
Mon, 27 Jul 2026
No data yet
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
2.8100
2.8800
2.4150
2.5000
56,200
Thu, 23 Jul 2026
3.2700
3.3300
2.8200
2.8800
91,700
Wed, 22 Jul 2026
3.3500
3.5900
3.1300
3.3450
89,700
Tue, 21 Jul 2026
3.8500
4.0350
3.1900
3.3800
94,400
Mon, 20 Jul 2026
4.0200
4.1090
3.7800
3.8300
80,400
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
4.0100
4.1800
4.0000
4.0000
16,900
Thu, 16 Jul 2026
4.3000
4.4530
4.0400
4.0600
97,500
Wed, 15 Jul 2026
4.4200
4.5000
4.3000
4.3000
45,200
Tue, 14 Jul 2026
4.4400
4.5200
4.3100
4.5000
25,800
Mon, 13 Jul 2026
4.6000
4.6150
4.4200
4.4200
37,200
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
4.6400
4.7800
4.4500
4.5500
30,600
Thu, 09 Jul 2026
4.4400
4.7600
4.4400
4.6450
30,700
Wed, 08 Jul 2026
4.4700
4.5300
4.3100
4.4300
20,200
Tue, 07 Jul 2026
4.5100
4.7800
4.3000
4.4700
41,900
Mon, 06 Jul 2026
4.4200
4.9700
4.4200
4.6200
59,400
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
4.4900
4.7400
4.2200
4.3000
101,800
Wed, 01 Jul 2026
4.8600
4.9790
4.3500
4.5800
74,000
Wed, 01 Jul 2026
45 · 8-K
Pre-market · 08:30 ET
8-K ↗
Tue, 30 Jun 2026
5.5800
5.6100
4.8100
4.9900
130,700
Tue, 30 Jun 2026
44 · 8-K
Pre-market · 08:30 ET
8-K ↗
Mon, 29 Jun 2026
6.2400
6.4380
5.1600
5.2560
79,183
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
5.6760
6.4800
5.4000
6.1800
80,217
Fri, 26 Jun 2026
43 · 8-K
Pre-market · 09:00 ET
8-K ↗
Thu, 25 Jun 2026
6.5400
7.0800
6.5400
6.7200
38,267
Wed, 24 Jun 2026
6.2400
6.7200
6.1800
6.6600
32,933
Tue, 23 Jun 2026
6.6000
6.9000
6.4800
6.4800
48,917
Mon, 22 Jun 2026
6.4200
7.2000
5.8920
6.9600
748,700
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
42 · S-1/A
After market open · 13:05 ET
S-1/A ↗
Thu, 18 Jun 2026
6.5400
6.7800
6.2400
6.5400
156,583
Wed, 17 Jun 2026
6.4800
7.5000
6.4800
6.6000
91,150
Tue, 16 Jun 2026
6.6600
7.3200
6.2100
6.8400
718,550
Tue, 16 Jun 2026
41 · 8-K
Pre-market · 07:15 ET
8-K ↗
Mon, 15 Jun 2026
40 · 8-K
After-hours · 16:30 ET
8-K ↗
Mon, 15 Jun 2026
7.6800
7.8000
7.2000
7.3200
57,767
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
7.8600
7.9980
7.3200
7.6800
88,467
Thu, 11 Jun 2026
7.1400
7.9800
6.9000
7.9200
217,350
Wed, 10 Jun 2026
7.0800
8.4000
6.9000
7.2600
150,867
Tue, 09 Jun 2026
8.3400
8.4600
6.6060
7.0800
147,733
Mon, 08 Jun 2026
39 · S-1
After market open · 10:10 ET
S-1 ↗
Mon, 08 Jun 2026
9.3000
9.4800
8.2800
8.7000
109,000
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
9.6000
10.2000
9.3000
9.7800
132,283
Thu, 04 Jun 2026
9.6600
10.4400
9.6000
9.7800
133,617
Wed, 03 Jun 2026
10.6200
10.7400
9.4200
10.0800
210,350
Tue, 02 Jun 2026
12.3600
12.3600
10.6140
10.7400
288,433
Mon, 01 Jun 2026
12.6600
13.5000
11.8200
12.4200
580,750
Mon, 01 Jun 2026
38 · 8-K
Pre-market · 07:30 ET
8-K ↗
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
12.8700
13.0200
11.8800
11.8800
423,483
Thu, 28 May 2026
12.6000
14.1000
11.7000
12.5400
574,900
Wed, 27 May 2026
15.8400
16.0200
11.1600
11.6400
569,783
Wed, 27 May 2026
37 · 8-K
Pre-market · 08:00 ET
8-K ↗
Tue, 26 May 2026
16.3200
17.8200
14.8800
15.7200
504,333
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
19.2600
20.8800
16.2000
17.3400
3,368,383
Thu, 21 May 2026
36 · 8-K
After-hours · 16:59 ET
8-K ↗
Thu, 21 May 2026
13.0200
17.5200
9.6000
15.4800
3,539,733
Wed, 20 May 2026
6.2400
23.9400
6.1800
14.5800
32,625,083
Tue, 19 May 2026
7.4400
7.7820
6.0000
6.3600
1,509,017
Mon, 18 May 2026
6.9000
9.6000
5.6880
8.0400
6,209,050
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
6.6600
8.5200
5.9460
7.3200
65,820,567
Thu, 14 May 2026
35 · 10-Q
After-hours · 16:31 ET
10-Q ↗
Thu, 14 May 2026
34 · 8-K
After-hours · 16:31 ET
8-K ↗
Thu, 14 May 2026
2.1240
2.1660
2.0220
2.0220
5,858,350
Wed, 13 May 2026
2.0700
2.1660
2.0100
2.0940
41,367
Tue, 12 May 2026
1.8060
2.1720
1.8060
2.0400
48,883
Mon, 11 May 2026
1.9560
1.9560
1.8000
1.8480
23,900
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
1.9260
2.0220
1.8180
1.9740
45,317
Thu, 07 May 2026
2.1540
2.1600
1.8900
1.9200
76,717
Wed, 06 May 2026
2.4000
2.4300
1.8900
2.1060
105,583
Tue, 05 May 2026
2.4660
2.4720
2.4000
2.4540
42,933
Mon, 04 May 2026
2.6400
2.6760
2.4240
2.4600
81,317
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
2.6100
3.0300
2.5200
2.7120
75,983
Thu, 30 Apr 2026
33 · 8-K
After-hours · 16:30 ET
8-K ↗
Thu, 30 Apr 2026
2.3460
2.8560
2.3460
2.8260
240,000
Thu, 30 Apr 2026
32 · 8-K
Next filing day · accepted 29 Apr, 21:24 ET
8-K ↗
Wed, 29 Apr 2026
2.3400
2.5020
2.3400
2.4480
87,550
Tue, 28 Apr 2026
31 · DEF 14A
After market open · 11:24 ET
DEF 14A ↗
Tue, 28 Apr 2026
2.3100
2.5380
2.2800
2.4000
228,300
Mon, 27 Apr 2026
2.3160
2.8740
2.0100
2.6340
5,332,083
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
30 · S-1/A
After-hours · 17:30 ET
S-1/A ↗
Fri, 24 Apr 2026
2.2680
2.3700
2.1600
2.2560
75,383
Thu, 23 Apr 2026
29 · S-1
After-hours · 17:12 ET
S-1 ↗
Thu, 23 Apr 2026
2.3460
2.4960
2.3460
2.4540
50,517
Wed, 22 Apr 2026
2.3400
2.4000
2.2500
2.3940
36,733
Tue, 21 Apr 2026
2.4000
2.5200
2.2440
2.2860
51,100
Mon, 20 Apr 2026
2.6400
2.6820
2.4480
2.4660
88,400
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
28 · PRE 14A
After-hours · 17:23 ET
PRE 14A ↗
Fri, 17 Apr 2026
2.4600
2.6220
2.3400
2.6220
60,717
Thu, 16 Apr 2026
27 · 8-K
After-hours · 16:30 ET
8-K ↗
Thu, 16 Apr 2026
2.3220
2.5200
2.3220
2.5140
107,300
Wed, 15 Apr 2026
2.1000
2.4420
2.1000
2.4420
176,450
Tue, 14 Apr 2026
2.1000
2.2200
2.0760
2.0760
27,733
Mon, 13 Apr 2026
2.1720
2.2200
2.0100
2.1120
81,783
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
2.0460
2.2200
1.8120
2.1900
137,817
Thu, 09 Apr 2026
1.9800
2.1180
1.9800
2.0220
55,683
Wed, 08 Apr 2026
1.7400
2.0940
1.7400
1.9680
156,683
Tue, 07 Apr 2026
1.7700
1.7940
1.5660
1.6380
63,550
Mon, 06 Apr 2026
1.6740
1.7280
1.6200
1.7220
63,583
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
1.5540
1.7580
1.5000
1.6080
129,250
Wed, 01 Apr 2026
1.9800
2.0400
1.6320
1.8000
143,000
Tue, 31 Mar 2026
26 · 8-K
After-hours · 17:12 ET
8-K ↗
Tue, 31 Mar 2026
25 · 10-K
After-hours · 17:12 ET
10-K ↗
Tue, 31 Mar 2026
2.1240
2.2440
2.0400
2.1600
70,717
Mon, 30 Mar 2026
2.3460
2.4000
2.1120
2.1660
79,367
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
2.2320
2.5800
2.1600
2.3940
145,167
Thu, 26 Mar 2026
2.2560
2.5020
2.1540
2.2380
110,933
Wed, 25 Mar 2026
2.4000
2.4360
2.1720
2.3400
105,983
Tue, 24 Mar 2026
3.0000
3.0540
2.3100
2.5500
221,550
Mon, 23 Mar 2026
4.1340
4.3200
2.7840
3.1080
456,583
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
4.3560
4.7340
4.2000
4.4340
193,600
Thu, 19 Mar 2026
4.7640
5.1600
4.2900
4.5180
322,850
Wed, 18 Mar 2026
5.2560
6.2400
4.8240
5.5440
1,684,533
Tue, 17 Mar 2026
4.9140
5.6640
4.2120
5.2560
3,135,767
Tue, 17 Mar 2026
24 · 8-K
Pre-market · 08:00 ET
8-K ↗
Mon, 16 Mar 2026
4.4880
7.0200
4.0680
5.6100
76,830,467
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
23 · DEF 14A
After-hours · 16:15 ET
DEF 14A ↗
Fri, 13 Mar 2026
3.3000
3.3000
3.0000
3.0960
6,483
Thu, 12 Mar 2026
3.4800
3.6000
2.8320
3.3540
18,700
Wed, 11 Mar 2026
3.4860
3.5340
3.1500
3.1500
18,100
Tue, 10 Mar 2026
3.6060
3.8280
3.3600
3.3720
14,567
Mon, 09 Mar 2026
3.7200
3.7800
3.3060
3.5580
3,567
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
4.0080
4.4400
3.7200
3.7200
15,417
Thu, 05 Mar 2026
3.9420
3.9600
3.4800
3.7800
5,550
Wed, 04 Mar 2026
3.9420
4.0980
3.4860
3.9420
16,967
Tue, 03 Mar 2026
22 · PRE 14A
After-hours · 16:15 ET
PRE 14A ↗
Tue, 03 Mar 2026
3.3000
4.6800
3.2820
3.9600
74,450
Mon, 02 Mar 2026
3.1860
3.3000
2.9160
3.3000
9,967
Mon, 02 Mar 2026
21 · 8-K
Pre-market · 08:08 ET
8-K ↗
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
3.2340
3.4560
3.1200
3.2460
4,800
Thu, 26 Feb 2026
3.1020
3.5880
3.0000
3.3000
150,183
Wed, 25 Feb 2026
3.5040
3.5400
3.1500
3.1560
4,033
Tue, 24 Feb 2026
3.6540
3.6600
3.2400
3.4080
11,500
Mon, 23 Feb 2026
3.6780
3.7800
3.3660
3.5340
15,317
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
3.7500
3.7500
3.1800
3.4740
28,483
Thu, 19 Feb 2026
20 · 8-K
After-hours · 16:43 ET
8-K ↗
Thu, 19 Feb 2026
19 · 424B4
After market open · 15:46 ET
424B4 ↗
Thu, 19 Feb 2026
3.6000
4.0200
3.3060
3.6180
22,300
Wed, 18 Feb 2026
3.7800
3.8400
3.1680
3.5520
14,067
Tue, 17 Feb 2026
4.1220
4.1220
3.6060
3.6060
16,983
Tue, 17 Feb 2026
18 · S-1/A
Pre-market · 09:09 ET
S-1/A ↗
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
17 · S-1/A
After-hours · 16:04 ET
S-1/A ↗
Fri, 13 Feb 2026
5.1600
5.1600
3.9000
3.9000
103,817
Fri, 13 Feb 2026
16 · 8-K
Pre-market · 08:38 ET
8-K ↗
Thu, 12 Feb 2026
5.7600
5.8080
4.9500
4.9500
17,900
Wed, 11 Feb 2026
15 · S-1
After-hours · 17:27 ET
S-1 ↗
Wed, 11 Feb 2026
6.1800
6.3000
5.8800
5.9400
14,167
Tue, 10 Feb 2026
6.3000
6.6000
6.0000
6.0600
7,217
Mon, 09 Feb 2026
6.5100
6.6600
6.2400
6.3000
6,117
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
5.9400
6.3600
5.7600
6.2400
7,133
Thu, 05 Feb 2026
6.3000
6.3600
5.9400
5.9400
20,583
Wed, 04 Feb 2026
6.6000
6.6000
6.1200
6.3000
9,117
Tue, 03 Feb 2026
6.6600
6.9000
6.3600
6.6600
8,800
Mon, 02 Feb 2026
6.7200
7.1400
6.6600
6.9600
10,983
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
6.9600
7.1400
6.6600
6.6600
13,400
Thu, 29 Jan 2026
7.4580
7.6020
6.7200
6.8400
11,550
Wed, 28 Jan 2026
7.5600
7.9080
7.2600
7.3200
6,750
Tue, 27 Jan 2026
7.6800
7.9200
7.3800
7.6500
6,750
Mon, 26 Jan 2026
8.1000
8.1600
7.1400
7.4400
22,650
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
8.4600
8.7540
7.7400
8.1000
15,467
Thu, 22 Jan 2026
7.7700
9.9000
7.7700
8.3400
18,783
Wed, 21 Jan 2026
8.1660
8.3400
7.5000
7.9800
9,867
Tue, 20 Jan 2026
8.1000
8.6400
7.8000
8.1000
12,383
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
7.0260
8.3400
7.0260
8.2800
38,767
Thu, 15 Jan 2026
7.1400
7.3800
6.7200
6.8400
3,767
Wed, 14 Jan 2026
7.1400
7.2600
6.6000
6.9000
3,317
Tue, 13 Jan 2026
7.0800
7.4700
6.7980
7.2000
5,117
Mon, 12 Jan 2026
7.5600
7.5600
7.0800
7.3200
6,717
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
14 · S-1
After-hours · 16:49 ET
S-1 ↗
Fri, 09 Jan 2026
7.6800
7.6800
7.1400
7.3200
6,967
Thu, 08 Jan 2026
7.6740
7.6800
7.2900
7.3200
5,233
Wed, 07 Jan 2026
7.5000
8.1000
7.3200
7.5000
7,800
Tue, 06 Jan 2026
6.9000
7.7400
6.9000
7.2000
12,583
Mon, 05 Jan 2026
6.7200
7.4400
6.5400
6.6600
12,617
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
6.0000
6.8700
5.8800
6.7200
7,883
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
13 · 8-K
After market open · 12:36 ET
8-K ↗
Wed, 31 Dec 2025
7.0200
7.0200
5.7180
5.8260
45,717
Tue, 30 Dec 2025
7.3800
7.5900
6.6600
6.8040
30,200
Mon, 29 Dec 2025
8.1000
8.4600
7.5000
7.5000
7,433
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
8.7000
9.0000
8.0400
8.5200
6,300
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
8.8200
9.2400
8.5200
8.9100
8,950
Tue, 23 Dec 2025
10.1400
10.1400
9.0900
9.3420
2,433
Mon, 22 Dec 2025
9.9600
10.1220
9.3600
9.3600
3,250
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
9.7200
9.9000
9.1800
9.4200
4,967
Thu, 18 Dec 2025
10.7400
10.7400
9.3000
9.7800
3,733
Wed, 17 Dec 2025
10.8600
10.9920
10.3020
10.4100
2,850
Tue, 16 Dec 2025
10.8000
11.1000
10.5000
10.6800
4,467
Mon, 15 Dec 2025
10.9800
11.4600
10.6200
11.1960
10,083
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
11.7600
11.8800
9.1200
10.8600
35,283
Thu, 11 Dec 2025
12.0000
12.2400
11.6100
11.8200
7,633
Wed, 10 Dec 2025
11.4600
12.9120
11.3400
12.0000
7,417
Tue, 09 Dec 2025
11.8200
11.8800
11.4000
11.5200
4,000
Mon, 08 Dec 2025
11.7600
12.2400
11.1000
11.8200
11,733
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
12.3060
12.6600
11.7000
11.8800
2,617
Thu, 04 Dec 2025
12.0600
12.8400
12.0600
12.2400
4,000
Wed, 03 Dec 2025
11.7600
12.3600
11.7600
12.3600
4,883
Tue, 02 Dec 2025
11.8800
12.1800
11.8260
11.9400
1,917
Mon, 01 Dec 2025
13.0200
13.0200
11.7600
11.8200
3,350
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
13.1400
13.2900
11.7600
12.7200
8,333
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
11.5800
11.9400
11.4600
11.7000
3,750
Tue, 25 Nov 2025
13.0800
13.2600
11.4600
11.5200
34,533
Mon, 24 Nov 2025
12.9600
13.7400
12.6600
13.0200
5,817
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
11.9520
14.1000
11.9520
13.0200
7,833
Thu, 20 Nov 2025
12 · 8-K
After-hours · 16:30 ET
8-K ↗
Thu, 20 Nov 2025
12.3000
12.4200
11.0400
11.5380
13,017
Wed, 19 Nov 2025
15.0000
15.0600
11.8800
12.0000
20,833
Wed, 19 Nov 2025
11 · 8-K
Next filing day · accepted 18 Nov, 20:25 ET
8-K ↗
Tue, 18 Nov 2025
17.8200
17.8200
13.9800
14.4600
26,017
Tue, 18 Nov 2025
10 · 8-K
Pre-market · 07:30 ET
8-K ↗
Mon, 17 Nov 2025
18.1200
18.6600
15.6600
18.3600
12,200
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
9 · 10-Q
After-hours · 16:52 ET
10-Q ↗
Fri, 14 Nov 2025
8 · 8-K
After-hours · 16:50 ET
8-K ↗
Fri, 14 Nov 2025
14.7600
22.6800
13.8000
18.0000
289,750
Thu, 13 Nov 2025
15.5400
15.5760
14.0400
14.9400
7,067
Wed, 12 Nov 2025
16.8000
17.4000
15.4800
15.6000
10,717
Tue, 11 Nov 2025
18.4200
18.4200
16.5000
16.9800
4,517
Mon, 10 Nov 2025
18.7200
19.4400
18.3000
18.3600
1,833
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
20.0400
21.5580
17.2200
18.1200
7,283
Thu, 06 Nov 2025
20.1000
20.4000
19.5300
19.9200
2,150
Wed, 05 Nov 2025
20.4000
20.4000
18.8400
19.8600
3,700
Tue, 04 Nov 2025
21.6000
22.8120
19.3800
20.4000
10,917
Mon, 03 Nov 2025
22.9200
22.9200
21.4800
21.6000
2,450
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
23.4000
23.5200
23.2200
23.2200
1,617
Thu, 30 Oct 2025
23.1000
23.4900
23.1000
23.4600
3,433
Wed, 29 Oct 2025
23.4600
23.4600
23.1000
23.1000
4,417
Tue, 28 Oct 2025
23.1000
23.5200
23.1000
23.3400
6,933
Mon, 27 Oct 2025
23.4600
23.5080
23.1000
23.1000
10,500
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
23.4000
23.7600
23.4000
23.5200
2,500
Thu, 23 Oct 2025
23.4000
24.4260
23.4000
23.4000
5,167
Wed, 22 Oct 2025
23.4600
23.7780
23.4000
23.5200
5,567
Tue, 21 Oct 2025
23.7600
25.4400
23.4600
23.7000
14,450
Mon, 20 Oct 2025
23.7000
23.9400
23.6400
23.7600
2,867
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
24.0000
24.8940
23.9400
23.9400
6,683
Thu, 16 Oct 2025
25.8000
26.1300
24.0000
24.1200
8,417
Thu, 16 Oct 2025
7 · 8-K
Pre-market · 09:00 ET
8-K ↗
Wed, 15 Oct 2025
26.7600
26.8500
25.7400
26.0400
4,867
Tue, 14 Oct 2025
25.1400
27.3000
24.6600
27.0000
8,633
Mon, 13 Oct 2025
24.1800
25.7400
24.0000
25.3200
10,983
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
27.3000
27.5700
24.3000
24.3600
9,933
Thu, 09 Oct 2025
27.6600
28.1400
25.9200
27.2400
15,650
Wed, 08 Oct 2025
24.7800
29.2800
24.6900
29.2800
160,567
Tue, 07 Oct 2025
24.1200
24.3000
24.0000
24.1800
5,267
Mon, 06 Oct 2025
24.0600
24.6000
24.0000
24.1800
11,483
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
23.1000
24.8040
23.1000
24.2400
18,983
Thu, 02 Oct 2025
22.4400
22.8000
22.0800
22.3800
4,617
Wed, 01 Oct 2025
22.0800
23.2500
21.9660
22.9200
5,683
Tue, 30 Sep 2025
22.5600
23.0400
22.2000
22.2000
6,300
Mon, 29 Sep 2025
24.0600
24.0600
22.4400
23.0400
13,583
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
24.4800
24.6240
24.0720
24.5400
5,467
Thu, 25 Sep 2025
24.3600
25.0200
24.0600
24.4800
4,383
Wed, 24 Sep 2025
24.2400
25.2000
24.0000
24.8400
12,967
Tue, 23 Sep 2025
24.3000
25.5360
22.8900
24.3000
20,683
Mon, 22 Sep 2025
24.8400
25.3200
24.0000
24.2400
18,583
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
27.2400
27.2400
25.3800
25.3800
10,783
Thu, 18 Sep 2025
25.6200
27.9000
25.5360
27.2400
28,383
Wed, 17 Sep 2025
25.0200
27.4200
25.0200
25.8600
28,783
Tue, 16 Sep 2025
28.9800
29.3400
24.3240
24.9000
48,950
Mon, 15 Sep 2025
30.7200
30.8400
28.0800
29.4000
94,350
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
32.9400
36.6480
28.4400
33.5400
3,352,317
Thu, 11 Sep 2025
19.6200
20.6400
19.5000
19.9200
563,150
Wed, 10 Sep 2025
20.9400
22.3200
19.8000
20.1000
35,083
Tue, 09 Sep 2025
22.6200
23.2800
21.0000
21.3000
39,833
Mon, 08 Sep 2025
25.2000
25.7220
22.8600
22.8600
14,283
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
6 · 8-K
After-hours · 16:39 ET
8-K ↗
Fri, 05 Sep 2025
27.2400
27.2400
25.2600
25.4400
21,450
Thu, 04 Sep 2025
27.9600
28.8000
27.7800
27.7800
9,450
Wed, 03 Sep 2025
33.0000
33.0000
27.8400
28.8000
38,383
Tue, 02 Sep 2025
34.0200
34.1100
31.6200
32.1000
17,767
Mon, 01 Sep 2025
No trading
Sun, 31 Aug 2025
Weekend
Sat, 30 Aug 2025
Weekend
Fri, 29 Aug 2025
34.6200
36.1260
33.1800
34.3200
31,167
Thu, 28 Aug 2025
38.1600
38.1600
32.8200
34.0800
38,467
Wed, 27 Aug 2025
33.6600
39.9600
33.0000
36.1200
127,333
Tue, 26 Aug 2025
29.5200
36.0600
29.0400
35.3400
237,050
Mon, 25 Aug 2025
32.8200
44.1000
29.4000
33.3000
14,614,817
Sun, 24 Aug 2025
Weekend
Sat, 23 Aug 2025
Weekend
Fri, 22 Aug 2025
20.0400
20.8800
19.9260
20.7060
2,800
Thu, 21 Aug 2025
20.1000
20.8320
19.5600
19.8600
917
Wed, 20 Aug 2025
18.6000
20.9400
16.6200
20.4000
12,783
Tue, 19 Aug 2025
5 · 8-K
After-hours · 17:00 ET
8-K ↗
Tue, 19 Aug 2025
21.7200
23.8800
21.3600
21.3600
15,467
Mon, 18 Aug 2025
4 · 10-Q
After market open · 14:54 ET
10-Q ↗
Mon, 18 Aug 2025
3 · 8-K/A
After market open · 14:50 ET
8-K/A ↗
Mon, 18 Aug 2025
24.9000
25.9200
21.0600
24.1200
9,200
Sun, 17 Aug 2025
Weekend
Sat, 16 Aug 2025
Weekend
Fri, 15 Aug 2025
25.9200
26.9820
24.4200
24.5400
4,850
Fri, 15 Aug 2025
2 · 8-K
Next filing day · accepted 14 Aug, 19:35 ET
8-K ↗
Thu, 14 Aug 2025
1 · 8-K
After-hours · 17:00 ET
8-K ↗
Thu, 14 Aug 2025
27.0000
27.0000
25.8000
26.0400
2,517
Wed, 13 Aug 2025
26.8800
27.0000
26.2200
26.9400
1,400
Tue, 12 Aug 2025
26.1000
27.2400
25.5600
26.8800
2,150
Mon, 11 Aug 2025
26.4000
27.9000
26.2200
27.8400
3,183
Sun, 10 Aug 2025
Weekend
Sat, 09 Aug 2025
Weekend
Fri, 08 Aug 2025
26.8800
27.7200
25.5000
27.7200
4,167
Thu, 07 Aug 2025
27.0600
27.6000
25.9200
27.0600
6,117
Wed, 06 Aug 2025
26.4000
27.1200
25.2480
27.1200
5,817
Tue, 05 Aug 2025
25.5300
27.6600
24.6000
26.9100
7,133
Mon, 04 Aug 2025
24.3000
25.8600
24.3000
25.1700
2,050
Sun, 03 Aug 2025
Weekend
Sat, 02 Aug 2025
Weekend
Fri, 01 Aug 2025
24.8400
25.1400
24.3000
24.7500
3,317
Thu, 31 Jul 2025
25.3800
26.0400
25.2000
25.4400
2,750
Wed, 30 Jul 2025
25.7400
26.4600
24.7440
25.8000
2,700
Tue, 29 Jul 2025
25.6800
26.6400
24.7200
26.4600
7,017
Mon, 28 Jul 2025
25.3200
26.1000
24.1800
24.9000
3,717
Sun, 27 Jul 2025
Weekend
Sat, 26 Jul 2025
Weekend