NasdaqCM - Delayed Quote USD
Triller Group Inc. (ILLR)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 7:59 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.0000 | 3.6800 | 3.0000 | 3.5700 | 3.5700 | 1,084,300 |
| Oct 17, 2024 | 3.9200 | 4.0000 | 2.6100 | 3.0600 | 3.0600 | 1,846,000 |
| Oct 16, 2024 | 1:4 Stock Splits | |||||
| Oct 16, 2024 | 5.6000 | 5.9800 | 3.7100 | 4.3300 | 4.3300 | 1,336,300 |
| Oct 15, 2024 | 4.9200 | 5.9600 | 4.6000 | 5.6000 | 5.6000 | 1,095,025 |
| Oct 14, 2024 | 4.8800 | 4.8800 | 4.4000 | 4.8800 | 4.8800 | 902,925 |
| Oct 11, 2024 | 4.5200 | 5.4000 | 4.1600 | 4.5600 | 4.5600 | 3,664,775 |
| Oct 10, 2024 | 4.8000 | 4.8400 | 4.1200 | 4.1200 | 4.1200 | 561,575 |
| Oct 9, 2024 | 5.4400 | 5.5200 | 4.8000 | 5.0400 | 5.0400 | 402,925 |
| Oct 8, 2024 | 5.8400 | 5.8720 | 5.2000 | 5.4400 | 5.4400 | 303,025 |
| Oct 7, 2024 | 6.2800 | 6.2800 | 5.6400 | 5.7600 | 5.7600 | 310,425 |
| Oct 4, 2024 | 6.0800 | 6.5200 | 5.8000 | 6.3200 | 6.3200 | 283,650 |
| Oct 3, 2024 | 6.0000 | 6.1200 | 5.4000 | 6.1200 | 6.1200 | 464,050 |
| Oct 2, 2024 | 1936:1000 Stock Splits | |||||
| Oct 2, 2024 | 4.8400 | 5.9600 | 4.4800 | 5.9600 | 5.9600 | 547,200 |
| Oct 1, 2024 | 4.8141 | 4.8554 | 4.4628 | 4.6074 | 4.6074 | 213,541 |
| Sep 30, 2024 | 4.9587 | 5.1446 | 4.7521 | 4.8967 | 4.8967 | 244,904 |
| Sep 27, 2024 | 4.6901 | 5.0620 | 4.6901 | 4.7727 | 4.7727 | 412,852 |
| Sep 26, 2024 | 4.2769 | 4.9174 | 4.2769 | 4.6694 | 4.6694 | 377,956 |
| Sep 25, 2024 | 4.0496 | 4.4215 | 3.9463 | 4.3388 | 4.3388 | 290,787 |
| Sep 24, 2024 | 4.1322 | 4.2562 | 3.8223 | 4.0289 | 4.0289 | 310,389 |
| Sep 23, 2024 | 3.8636 | 4.1529 | 3.8636 | 4.0909 | 4.0909 | 365,759 |
| Sep 20, 2024 | 4.3388 | 4.3388 | 3.8430 | 3.8430 | 3.8430 | 901,886 |
| Sep 19, 2024 | 4.4421 | 4.4628 | 3.8223 | 4.3595 | 4.3595 | 1,165,182 |
| Sep 18, 2024 | 4.2149 | 4.3388 | 3.9050 | 4.0702 | 4.0702 | 447,264 |
| Sep 17, 2024 | 4.4628 | 4.5806 | 4.1942 | 4.3388 | 4.3388 | 198,004 |
| Sep 16, 2024 | 4.6074 | 4.7521 | 4.4421 | 4.4421 | 4.4421 | 108,126 |
| Sep 13, 2024 | 4.7107 | 4.8141 | 4.5248 | 4.6281 | 4.6281 | 109,239 |
| Sep 12, 2024 | 4.6694 | 4.9174 | 4.5868 | 4.6281 | 4.6281 | 130,051 |
| Sep 11, 2024 | 4.5455 | 4.8347 | 4.4835 | 4.7107 | 4.7107 | 82,135 |
| Sep 10, 2024 | 4.5248 | 4.6488 | 4.4421 | 4.5248 | 4.5248 | 76,811 |
| Sep 9, 2024 | 4.7107 | 4.8760 | 4.4835 | 4.5455 | 4.5455 | 172,788 |
| Sep 6, 2024 | 4.7107 | 4.9174 | 4.5455 | 4.6694 | 4.6694 | 151,250 |
| Sep 5, 2024 | 5.0620 | 5.2169 | 4.6281 | 4.6488 | 4.6488 | 224,624 |
| Sep 4, 2024 | 5.2479 | 5.3760 | 5.0207 | 5.1446 | 5.1446 | 195,923 |
| Sep 3, 2024 | 5.4339 | 5.5372 | 4.3388 | 5.4959 | 5.4959 | 644,978 |
| Aug 30, 2024 | 5.3926 | 5.4752 | 4.9793 | 5.2479 | 5.2479 | 185,759 |
| Aug 29, 2024 | 4.9587 | 5.3719 | 4.5661 | 5.2686 | 5.2686 | 289,045 |
| Aug 28, 2024 | 4.5248 | 4.8554 | 4.2975 | 4.7107 | 4.7107 | 228,400 |
| Aug 27, 2024 | 4.7934 | 4.7934 | 4.2769 | 4.5248 | 4.5248 | 170,513 |
| Aug 26, 2024 | 4.8967 | 5.0413 | 4.6488 | 4.7314 | 4.7314 | 126,905 |
| Aug 23, 2024 | 4.5455 | 4.9587 | 4.5455 | 4.8141 | 4.8141 | 195,100 |
| Aug 22, 2024 | 4.3595 | 4.5661 | 4.2149 | 4.5041 | 4.5041 | 101,301 |
| Aug 21, 2024 | 4.4008 | 4.4112 | 4.1942 | 4.3182 | 4.3182 | 133,487 |
| Aug 20, 2024 | 4.3595 | 4.5041 | 4.2562 | 4.3595 | 4.3595 | 160,688 |
| Aug 19, 2024 | 4.7314 | 4.7521 | 4.1322 | 4.3802 | 4.3802 | 274,138 |
| Aug 16, 2024 | 4.6901 | 5.0413 | 4.4835 | 4.7314 | 4.7314 | 222,930 |
| Aug 15, 2024 | 4.4215 | 4.7314 | 4.3636 | 4.6901 | 4.6901 | 116,450 |
| Aug 14, 2024 | 4.5041 | 4.5455 | 4.2562 | 4.4215 | 4.4215 | 110,497 |
| Aug 13, 2024 | 4.4835 | 4.6074 | 4.3802 | 4.5868 | 4.5868 | 72,164 |
| Aug 12, 2024 | 4.6074 | 4.6074 | 4.2562 | 4.4835 | 4.4835 | 117,806 |
| Aug 9, 2024 | 4.5248 | 4.6074 | 4.2934 | 4.5248 | 4.5248 | 70,858 |
| Aug 8, 2024 | 4.6488 | 4.7521 | 4.3802 | 4.5041 | 4.5041 | 102,269 |
| Aug 7, 2024 | 4.6901 | 5.0826 | 4.5455 | 4.7521 | 4.7521 | 147,765 |
| Aug 6, 2024 | 4.4008 | 4.6281 | 4.3388 | 4.5248 | 4.5248 | 113,837 |
| Aug 5, 2024 | 4.0083 | 4.4008 | 3.9463 | 4.4008 | 4.4008 | 147,572 |
| Aug 2, 2024 | 4.4421 | 4.5455 | 4.0702 | 4.4628 | 4.4628 | 379,940 |
| Aug 1, 2024 | 4.0909 | 4.1322 | 3.8430 | 4.1116 | 4.1116 | 119,645 |
| Jul 31, 2024 | 4.5248 | 4.5393 | 3.7211 | 4.0702 | 4.0702 | 688,587 |
| Jul 30, 2024 | 4.7727 | 4.8141 | 4.3388 | 4.4421 | 4.4421 | 235,418 |
| Jul 29, 2024 | 4.9587 | 4.9587 | 4.5661 | 4.6694 | 4.6694 | 171,191 |
| Jul 26, 2024 | 4.9587 | 4.9587 | 4.7314 | 4.9174 | 4.9174 | 91,234 |
| Jul 25, 2024 | 4.6488 | 5.0413 | 4.6488 | 4.9380 | 4.9380 | 145,442 |
| Jul 24, 2024 | 4.6488 | 4.9174 | 4.6074 | 4.7314 | 4.7314 | 134,794 |
| Jul 23, 2024 | 5.0620 | 5.2479 | 4.6901 | 4.6901 | 4.6901 | 222,446 |
| Jul 22, 2024 | 4.7314 | 5.0413 | 4.5041 | 4.8554 | 4.8554 | 145,103 |
| Jul 19, 2024 | 4.5248 | 4.7107 | 4.3616 | 4.6488 | 4.6488 | 212,718 |
| Jul 18, 2024 | 4.8347 | 4.8347 | 4.3905 | 4.4835 | 4.4835 | 219,833 |
| Jul 17, 2024 | 4.7521 | 4.8347 | 4.5764 | 4.7727 | 4.7727 | 189,341 |
| Jul 16, 2024 | 4.8554 | 5.0579 | 4.6901 | 4.8967 | 4.8967 | 198,004 |
| Jul 15, 2024 | 5.1859 | 5.1859 | 4.8554 | 4.8967 | 4.8967 | 222,059 |
| Jul 12, 2024 | 5.0207 | 5.3512 | 4.9380 | 5.2479 | 5.2479 | 287,448 |
| Jul 11, 2024 | 4.7727 | 5.3099 | 4.5041 | 5.0207 | 5.0207 | 995,201 |
| Jul 10, 2024 | 5.7231 | 5.7231 | 5.2913 | 5.3719 | 5.3719 | 297,273 |
| Jul 9, 2024 | 5.7851 | 5.9091 | 5.5785 | 5.7231 | 5.7231 | 177,725 |
| Jul 8, 2024 | 5.5785 | 5.9917 | 5.3512 | 5.8058 | 5.8058 | 292,626 |
| Jul 5, 2024 | 5.8264 | 5.8471 | 5.4752 | 5.5165 | 5.5165 | 230,578 |
| Jul 3, 2024 | 5.9091 | 5.9091 | 5.4132 | 5.8471 | 5.8471 | 128,502 |
| Jul 2, 2024 | 5.9091 | 5.9917 | 5.7025 | 5.8471 | 5.8471 | 230,916 |
| Jul 1, 2024 | 6.3636 | 6.3636 | 5.9298 | 5.9711 | 5.9711 | 215,138 |
| Jun 28, 2024 | 6.3430 | 6.5083 | 6.0950 | 6.3223 | 6.3223 | 311,018 |
| Jun 27, 2024 | 5.8058 | 6.3636 | 5.8058 | 6.1777 | 6.1777 | 317,262 |
| Jun 26, 2024 | 5.7025 | 6.0826 | 5.2686 | 5.7645 | 5.7645 | 245,243 |
| Jun 25, 2024 | 5.7645 | 5.8058 | 5.5372 | 5.5785 | 5.5785 | 130,293 |
| Jun 24, 2024 | 5.7231 | 5.8471 | 5.4545 | 5.7645 | 5.7645 | 194,616 |
| Jun 21, 2024 | 5.3719 | 5.7438 | 5.2893 | 5.6612 | 5.6612 | 273,557 |
| Jun 20, 2024 | 5.4752 | 5.8264 | 5.0620 | 5.7438 | 5.7438 | 296,982 |
| Jun 18, 2024 | 5.7438 | 5.8058 | 4.9587 | 5.8058 | 5.8058 | 655,965 |
| Jun 17, 2024 | 6.4463 | 6.4463 | 5.9091 | 6.0537 | 6.0537 | 445,232 |
| Jun 14, 2024 | 6.6942 | 6.6942 | 6.1157 | 6.4463 | 6.4463 | 441,456 |
| Jun 13, 2024 | 6.5496 | 6.7769 | 6.3636 | 6.7355 | 6.7355 | 440,053 |
| Jun 12, 2024 | 7.4174 | 7.4380 | 6.5083 | 6.6736 | 6.6736 | 1,512,258 |
| Jun 11, 2024 | 7.0248 | 7.0723 | 6.5496 | 6.8182 | 6.8182 | 296,063 |
| Jun 10, 2024 | 6.7769 | 7.3347 | 6.6116 | 7.1074 | 7.1074 | 348,625 |
| Jun 7, 2024 | 6.4463 | 7.0661 | 6.1983 | 6.8182 | 6.8182 | 369,389 |
| Jun 6, 2024 | 6.5289 | 6.7975 | 6.2603 | 6.4050 | 6.4050 | 293,014 |
| Jun 5, 2024 | 7.2934 | 7.3554 | 6.1570 | 6.8802 | 6.8802 | 619,520 |
| Jun 4, 2024 | 7.8512 | 8.2645 | 6.9215 | 7.2107 | 7.2107 | 675,954 |
| Jun 3, 2024 | 6.5702 | 7.7479 | 6.5083 | 7.5620 | 7.5620 | 675,374 |
| May 31, 2024 | 6.4463 | 6.8595 | 5.9504 | 6.7355 | 6.7355 | 418,224 |
| May 30, 2024 | 6.3017 | 6.9421 | 5.9504 | 6.4050 | 6.4050 | 777,740 |
| May 29, 2024 | 5.1859 | 6.4215 | 5.1054 | 6.2397 | 6.2397 | 695,750 |
| May 28, 2024 | 5.4132 | 5.9091 | 4.8554 | 5.0207 | 5.0207 | 537,966 |
| May 24, 2024 | 4.6488 | 5.5579 | 4.5455 | 5.4752 | 5.4752 | 1,046,311 |
| May 23, 2024 | 4.4215 | 5.0248 | 3.9256 | 4.4835 | 4.4835 | 769,415 |
| May 22, 2024 | 4.6901 | 4.8554 | 4.3595 | 4.3595 | 4.3595 | 445,909 |
| May 21, 2024 | 5.1240 | 5.4959 | 4.6901 | 4.7934 | 4.7934 | 694,346 |
| May 20, 2024 | 5.1240 | 5.1426 | 4.6488 | 5.0620 | 5.0620 | 340,349 |
| May 17, 2024 | 4.6074 | 5.3512 | 4.2562 | 5.0826 | 5.0826 | 825,559 |
| May 16, 2024 | 6.0331 | 6.1157 | 4.8347 | 5.0413 | 5.0413 | 929,522 |
| May 15, 2024 | 6.7769 | 6.8079 | 5.6612 | 5.6818 | 5.6818 | 1,118,669 |
| May 14, 2024 | 6.8182 | 7.2831 | 6.7149 | 6.9628 | 6.9628 | 793,663 |
| May 13, 2024 | 7.2727 | 8.0165 | 6.6736 | 7.6653 | 7.6653 | 1,059,040 |
| May 10, 2024 | 7.3347 | 7.6033 | 7.0248 | 7.3141 | 7.3141 | 716,756 |
| May 9, 2024 | 7.5000 | 7.8099 | 7.1281 | 7.6859 | 7.6859 | 1,046,602 |
| May 8, 2024 | 7.5620 | 7.7459 | 6.7355 | 7.0661 | 7.0661 | 1,343,971 |
| May 7, 2024 | 8.4298 | 8.4917 | 7.5207 | 7.8512 | 7.8512 | 2,464,044 |
| May 6, 2024 | 6.9421 | 8.5744 | 6.9174 | 8.2645 | 8.2645 | 6,249,940 |
| May 3, 2024 | 6.6529 | 7.3347 | 6.4669 | 6.7355 | 6.7355 | 1,933,144 |
| May 2, 2024 | 6.4876 | 7.1488 | 5.8884 | 6.9008 | 6.9008 | 2,925,780 |
| May 1, 2024 | 6.7562 | 7.1694 | 5.8058 | 6.4463 | 6.4463 | 10,935,399 |
| Apr 30, 2024 | 5.9504 | 8.8636 | 5.5992 | 5.8471 | 5.8471 | 44,861,379 |
| Apr 29, 2024 | 4.4421 | 5.1033 | 4.3388 | 4.8554 | 4.8554 | 3,392,646 |
| Apr 26, 2024 | 4.3802 | 5.1240 | 4.3388 | 4.4215 | 4.4215 | 2,448,653 |
| Apr 25, 2024 | 4.2149 | 5.2686 | 4.0702 | 4.6281 | 4.6281 | 5,368,141 |
| Apr 24, 2024 | 5.3719 | 5.9917 | 4.7521 | 5.0620 | 5.0620 | 10,278,466 |
| Apr 23, 2024 | 6.0124 | 6.4669 | 4.6488 | 6.1364 | 6.1364 | 32,560,180 |
| Apr 22, 2024 | 3.2231 | 5.5579 | 2.9545 | 5.1653 | 5.1653 | 102,534,868 |
| Apr 19, 2024 | 3.0579 | 3.3884 | 2.3554 | 2.5826 | 2.5826 | 62,328,600 |
| Apr 18, 2024 | 2.6240 | 3.4298 | 1.4897 | 2.1281 | 2.1281 | 59,472,516 |
| Apr 17, 2024 | 0.8079 | 0.8554 | 0.8058 | 0.8264 | 0.8264 | 114,853 |
| Apr 16, 2024 | 0.8884 | 0.8884 | 0.7851 | 0.8079 | 0.8079 | 123,759 |
| Apr 15, 2024 | 0.9091 | 0.9504 | 0.8616 | 0.8616 | 0.8616 | 158,607 |
| Apr 12, 2024 | 0.8471 | 0.9091 | 0.8079 | 0.9091 | 0.9091 | 162,576 |
| Apr 11, 2024 | 0.8264 | 0.8678 | 0.8058 | 0.8368 | 0.8368 | 89,056 |
| Apr 10, 2024 | 0.8347 | 0.9091 | 0.8058 | 0.8326 | 0.8326 | 61,904 |
| Apr 9, 2024 | 0.8079 | 0.8843 | 0.8079 | 0.8264 | 0.8264 | 152,412 |
| Apr 8, 2024 | 0.7955 | 0.8678 | 0.7789 | 0.8244 | 0.8244 | 129,276 |
| Apr 5, 2024 | 0.7500 | 0.8244 | 0.7459 | 0.7748 | 0.7748 | 65,050 |
| Apr 4, 2024 | 0.7376 | 0.8202 | 0.7273 | 0.7438 | 0.7438 | 132,084 |
| Apr 3, 2024 | 0.7459 | 0.7810 | 0.7335 | 0.7624 | 0.7624 | 96,606 |
| Apr 2, 2024 | 0.8471 | 0.8554 | 0.7438 | 0.7686 | 0.7686 | 181,355 |
| Apr 1, 2024 | 0.8884 | 0.9298 | 0.8492 | 0.8884 | 0.8884 | 75,214 |
| Mar 28, 2024 | 0.8884 | 0.9215 | 0.8471 | 0.8967 | 0.8967 | 64,033 |
| Mar 27, 2024 | 1.0021 | 1.0021 | 0.8781 | 0.9236 | 0.9236 | 92,880 |
| Mar 26, 2024 | 0.8368 | 1.0310 | 0.8368 | 1.0021 | 1.0021 | 265,668 |
| Mar 25, 2024 | 0.7211 | 0.8574 | 0.6963 | 0.8533 | 0.8533 | 242,339 |
| Mar 22, 2024 | 0.6963 | 0.7624 | 0.6715 | 0.7438 | 0.7438 | 172,594 |
| Mar 21, 2024 | 0.6983 | 0.7066 | 0.6756 | 0.6963 | 0.6963 | 58,177 |
| Mar 20, 2024 | 0.7293 | 0.7293 | 0.6612 | 0.6777 | 0.6777 | 157,881 |
| Mar 19, 2024 | 0.7087 | 0.7479 | 0.6839 | 0.6942 | 0.6942 | 44,044 |
| Mar 18, 2024 | 0.7293 | 0.7376 | 0.7045 | 0.7066 | 0.7066 | 67,566 |
| Mar 15, 2024 | 0.7645 | 0.7769 | 0.7231 | 0.7231 | 0.7231 | 78,844 |
| Mar 14, 2024 | 0.7541 | 0.7913 | 0.7335 | 0.7335 | 0.7335 | 48,158 |
| Mar 13, 2024 | 0.7273 | 0.7975 | 0.7252 | 0.7541 | 0.7541 | 85,281 |
| Mar 12, 2024 | 0.7645 | 0.7955 | 0.7459 | 0.7459 | 0.7459 | 39,543 |
| Mar 11, 2024 | 0.8182 | 0.8264 | 0.7459 | 0.7893 | 0.7893 | 86,007 |
| Mar 8, 2024 | 0.8368 | 0.8471 | 0.8182 | 0.8223 | 0.8223 | 69,986 |
| Mar 7, 2024 | 0.8822 | 0.8822 | 0.7872 | 0.8182 | 0.8182 | 108,658 |
| Mar 6, 2024 | 0.8430 | 0.9298 | 0.8161 | 0.8678 | 0.8678 | 144,813 |
| Mar 5, 2024 | 0.7851 | 0.8471 | 0.7851 | 0.8326 | 0.8326 | 69,502 |
| Mar 4, 2024 | 0.8161 | 0.8471 | 0.7955 | 0.8017 | 0.8017 | 66,066 |
| Mar 1, 2024 | 0.7955 | 0.8636 | 0.7955 | 0.8079 | 0.8079 | 42,302 |
| Feb 29, 2024 | 0.8058 | 0.8657 | 0.7748 | 0.8161 | 0.8161 | 97,332 |
| Feb 28, 2024 | 0.8760 | 0.8884 | 0.8079 | 0.8244 | 0.8244 | 128,115 |
| Feb 27, 2024 | 0.9917 | 0.9917 | 0.8264 | 0.8781 | 0.8781 | 119,500 |
| Feb 26, 2024 | 0.9483 | 1.0103 | 0.9401 | 0.9401 | 0.9401 | 66,066 |
| Feb 23, 2024 | 0.9607 | 0.9917 | 0.9401 | 0.9401 | 0.9401 | 77,537 |
| Feb 22, 2024 | 0.9504 | 1.0331 | 0.9298 | 0.9587 | 0.9587 | 82,232 |
| Feb 21, 2024 | 0.9793 | 1.0496 | 0.9277 | 0.9587 | 0.9587 | 123,614 |
| Feb 20, 2024 | 1.0124 | 1.0124 | 0.8884 | 0.9298 | 0.9298 | 134,794 |
| Feb 16, 2024 | 1.0310 | 1.0744 | 0.8678 | 0.9959 | 0.9959 | 169,400 |
| Feb 15, 2024 | 1.0537 | 1.0640 | 0.9318 | 1.0000 | 1.0000 | 564,683 |
| Feb 14, 2024 | 0.9711 | 0.9711 | 0.8264 | 0.8926 | 0.8926 | 117,031 |
| Feb 13, 2024 | 0.8450 | 1.0331 | 0.7851 | 0.9298 | 0.9298 | 281,398 |
| Feb 12, 2024 | 0.8678 | 0.9277 | 0.8058 | 0.8244 | 0.8244 | 160,156 |
| Feb 9, 2024 | 0.7851 | 0.8574 | 0.7748 | 0.8306 | 0.8306 | 139,440 |
| Feb 8, 2024 | 0.7417 | 0.8058 | 0.7397 | 0.7521 | 0.7521 | 72,213 |
| Feb 7, 2024 | 0.7149 | 0.8161 | 0.7128 | 0.7603 | 0.7603 | 97,139 |
| Feb 6, 2024 | 0.7231 | 0.7397 | 0.7087 | 0.7149 | 0.7149 | 48,352 |
| Feb 5, 2024 | 0.7769 | 0.7769 | 0.7273 | 0.7397 | 0.7397 | 47,916 |
| Feb 2, 2024 | 0.7397 | 0.7851 | 0.7314 | 0.7562 | 0.7562 | 51,498 |
| Feb 1, 2024 | 0.7831 | 0.7851 | 0.7190 | 0.7252 | 0.7252 | 86,200 |
| Jan 31, 2024 | 0.7727 | 0.8264 | 0.7500 | 0.7810 | 0.7810 | 51,836 |
| Jan 30, 2024 | 0.8264 | 0.8264 | 0.7851 | 0.8058 | 0.8058 | 23,377 |
| Jan 29, 2024 | 0.7996 | 0.8678 | 0.7996 | 0.8264 | 0.8264 | 72,116 |
| Jan 26, 2024 | 0.7665 | 0.8471 | 0.7645 | 0.8306 | 0.8306 | 50,578 |
| Jan 25, 2024 | 0.7831 | 0.7851 | 0.7645 | 0.7851 | 0.7851 | 7,018 |
| Jan 24, 2024 | 0.7789 | 0.8058 | 0.7645 | 0.7851 | 0.7851 | 11,761 |
| Jan 23, 2024 | 0.7459 | 0.8244 | 0.7459 | 0.8017 | 0.8017 | 64,372 |
| Jan 22, 2024 | 0.7335 | 0.7975 | 0.7335 | 0.7769 | 0.7769 | 18,150 |
| Jan 19, 2024 | 0.7913 | 0.7913 | 0.7025 | 0.7459 | 0.7459 | 70,422 |
| Jan 18, 2024 | 0.7459 | 0.8781 | 0.7045 | 0.8161 | 0.8161 | 306,904 |
| Jan 17, 2024 | 0.7541 | 0.7686 | 0.7355 | 0.7624 | 0.7624 | 26,330 |
| Jan 16, 2024 | 0.7851 | 0.8079 | 0.7645 | 0.7686 | 0.7686 | 4,646 |
| Jan 12, 2024 | 0.7769 | 0.8141 | 0.7603 | 0.7955 | 0.7955 | 23,861 |
| Jan 11, 2024 | 0.7975 | 0.8058 | 0.7645 | 0.8037 | 0.8037 | 16,166 |
| Jan 10, 2024 | 0.7975 | 0.8161 | 0.7748 | 0.7810 | 0.7810 | 20,086 |
| Jan 9, 2024 | 0.8058 | 0.8244 | 0.7727 | 0.7996 | 0.7996 | 9,535 |
| Jan 8, 2024 | 0.8450 | 0.8492 | 0.7645 | 0.8223 | 0.8223 | 31,799 |
| Jan 5, 2024 | 0.7851 | 0.8884 | 0.7769 | 0.8285 | 0.8285 | 34,800 |
| Jan 4, 2024 | 0.9256 | 0.9256 | 0.8244 | 0.8264 | 0.8264 | 22,603 |
| Jan 3, 2024 | 0.9277 | 0.9277 | 0.8678 | 0.8884 | 0.8884 | 11,084 |
| Jan 2, 2024 | 0.9545 | 0.9711 | 0.9298 | 0.9504 | 0.9504 | 20,667 |
| Dec 29, 2023 | 0.9153 | 1.0124 | 0.9091 | 1.0041 | 1.0041 | 51,014 |
| Dec 28, 2023 | 0.9194 | 0.9298 | 0.8884 | 0.8905 | 0.8905 | 44,625 |
| Dec 27, 2023 | 0.8843 | 0.9628 | 0.8595 | 0.9132 | 0.9132 | 46,900 |
| Dec 26, 2023 | 0.8471 | 0.8760 | 0.8058 | 0.8760 | 0.8760 | 28,653 |
| Dec 22, 2023 | 0.7707 | 0.8884 | 0.7479 | 0.8595 | 0.8595 | 45,302 |
| Dec 21, 2023 | 0.8471 | 0.8471 | 0.7562 | 0.7707 | 0.7707 | 60,016 |
| Dec 20, 2023 | 0.7955 | 0.8058 | 0.7438 | 0.8037 | 0.8037 | 376,455 |
| Dec 19, 2023 | 0.7748 | 0.8182 | 0.7748 | 0.7996 | 0.7996 | 9,486 |
| Dec 18, 2023 | 0.7831 | 0.8058 | 0.7686 | 0.7955 | 0.7955 | 25,313 |
| Dec 15, 2023 | 0.7831 | 0.7913 | 0.7562 | 0.7707 | 0.7707 | 12,632 |
| Dec 14, 2023 | 0.7686 | 0.7851 | 0.7252 | 0.7831 | 0.7831 | 21,490 |
| Dec 13, 2023 | 0.8223 | 0.8223 | 0.7645 | 0.7686 | 0.7686 | 25,846 |
| Dec 12, 2023 | 0.8636 | 0.8678 | 0.8058 | 0.8058 | 0.8058 | 25,023 |
| Dec 11, 2023 | 0.8678 | 0.8719 | 0.8471 | 0.8512 | 0.8512 | 36,494 |
| Dec 8, 2023 | 0.9318 | 0.9380 | 0.8492 | 0.8967 | 0.8967 | 32,186 |
| Dec 7, 2023 | 0.9504 | 0.9504 | 0.9008 | 0.9008 | 0.9008 | 18,005 |
| Dec 6, 2023 | 0.9607 | 0.9607 | 0.8471 | 0.9401 | 0.9401 | 17,714 |
| Dec 5, 2023 | 0.9380 | 0.9835 | 0.9318 | 0.9504 | 0.9504 | 28,992 |
| Dec 4, 2023 | 0.9504 | 0.9504 | 0.9318 | 0.9504 | 0.9504 | 14,617 |
| Dec 1, 2023 | 0.9752 | 0.9793 | 0.9463 | 0.9711 | 0.9711 | 10,600 |
| Nov 30, 2023 | 0.9401 | 0.9814 | 0.9318 | 0.9793 | 0.9793 | 8,809 |
| Nov 29, 2023 | 0.9669 | 0.9917 | 0.9318 | 0.9525 | 0.9525 | 23,619 |
| Nov 28, 2023 | 0.9649 | 0.9917 | 0.9649 | 0.9649 | 0.9649 | 9,922 |
| Nov 27, 2023 | 1.0062 | 1.0062 | 0.9649 | 0.9649 | 0.9649 | 29,088 |
| Nov 24, 2023 | 0.9855 | 1.0124 | 0.9773 | 0.9897 | 0.9897 | 17,085 |
| Nov 22, 2023 | 1.0000 | 1.0331 | 0.9773 | 0.9773 | 0.9773 | 11,277 |
| Nov 21, 2023 | 0.9752 | 1.0124 | 0.9669 | 1.0124 | 1.0124 | 17,182 |
| Nov 20, 2023 | 1.0021 | 1.0537 | 0.8884 | 1.0331 | 1.0331 | 28,750 |
| Nov 17, 2023 | 1.0331 | 1.0537 | 0.8926 | 1.0310 | 1.0310 | 34,703 |
| Nov 16, 2023 | 1.0434 | 1.0434 | 0.9525 | 0.9917 | 0.9917 | 27,104 |
| Nov 15, 2023 | 1.0537 | 1.1467 | 1.0537 | 1.0764 | 1.0764 | 51,982 |
| Nov 14, 2023 | 0.9504 | 1.1818 | 0.9504 | 1.1570 | 1.1570 | 86,346 |
| Nov 13, 2023 | 0.9917 | 0.9917 | 0.9504 | 0.9835 | 0.9835 | 28,653 |
| Nov 10, 2023 | 0.9194 | 0.9917 | 0.8988 | 0.9752 | 0.9752 | 18,973 |
| Nov 9, 2023 | 1.0331 | 1.0331 | 0.8492 | 0.9194 | 0.9194 | 103,963 |
| Nov 8, 2023 | 0.9793 | 0.9876 | 0.9607 | 0.9814 | 0.9814 | 169,787 |
| Nov 7, 2023 | 1.0310 | 1.0331 | 0.9607 | 0.9793 | 0.9793 | 11,955 |
| Nov 6, 2023 | 1.0083 | 1.0083 | 0.9773 | 0.9897 | 0.9897 | 22,361 |
| Nov 3, 2023 | 0.9711 | 1.0310 | 0.9463 | 0.9463 | 0.9463 | 65,098 |
| Nov 2, 2023 | 0.9029 | 0.9669 | 0.9029 | 0.9649 | 0.9649 | 31,992 |
| Nov 1, 2023 | 0.9359 | 0.9359 | 0.9029 | 0.9298 | 0.9298 | 17,230 |
| Oct 31, 2023 | 0.9566 | 0.9711 | 0.9339 | 0.9669 | 0.9669 | 18,295 |
| Oct 30, 2023 | 0.9091 | 0.9814 | 0.9050 | 0.9380 | 0.9380 | 57,354 |
| Oct 27, 2023 | 0.9401 | 0.9401 | 0.8760 | 0.9050 | 0.9050 | 28,169 |
| Oct 26, 2023 | 0.9421 | 0.9525 | 0.8760 | 0.9070 | 0.9070 | 41,963 |
| Oct 25, 2023 | 0.9339 | 1.0744 | 0.9298 | 0.9421 | 0.9421 | 45,109 |
| Oct 24, 2023 | 0.9401 | 0.9545 | 0.9298 | 0.9359 | 0.9359 | 18,440 |
| Oct 23, 2023 | 0.9690 | 0.9917 | 0.9339 | 0.9607 | 0.9607 | 10,067 |
| Oct 20, 2023 | 0.9587 | 0.9731 | 0.9298 | 0.9690 | 0.9690 | 79,908 |
| Oct 19, 2023 | 0.9359 | 1.0124 | 0.9318 | 0.9876 | 0.9876 | 75,601 |
Related Tickers
STEC Santech Holdings Limited
1.5500
-2.52%
VS Versus Systems Inc.
3.0300
0.00%
BNZI Banzai International, Inc.
3.3100
-1.19%
ILLRW Triller Group Inc.
0.2199
+31.36%
VERB Verb Technology Company, Inc.
10.41
-4.32%
JTAI Jet.AI Inc.
0.1030
+6.30%
PHUN Phunware, Inc.
6.77
-9.49%
AIFF Firefly Neuroscience, Inc.
4.0500
+42.61%
UPXI Upexi, Inc.
3.6100
+10.06%
HKD AMTD Digital Inc.
3.6400
+1.39%