NasdaqCM - Delayed Quote USD
The ONE Group Hospitality, Inc. (STKS)
At close: October 23 at 4:00 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 23, 2024 | 3.5500 | 3.6400 | 3.2500 | 3.4400 | 3.4400 | 194,600 |
| Oct 22, 2024 | 3.6040 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 27,100 |
| Oct 21, 2024 | 3.7600 | 3.8400 | 3.6450 | 3.6800 | 3.6800 | 58,300 |
| Oct 18, 2024 | 3.8100 | 3.9400 | 3.7800 | 3.8200 | 3.8200 | 85,100 |
| Oct 17, 2024 | 3.7300 | 3.8500 | 3.7200 | 3.7900 | 3.7900 | 29,200 |
| Oct 16, 2024 | 3.8200 | 3.8800 | 3.5800 | 3.7200 | 3.7200 | 64,600 |
| Oct 15, 2024 | 3.7700 | 3.9500 | 3.7150 | 3.7600 | 3.7600 | 118,700 |
| Oct 14, 2024 | 3.6000 | 3.9150 | 3.5300 | 3.8000 | 3.8000 | 191,500 |
| Oct 11, 2024 | 3.4000 | 3.6100 | 3.4000 | 3.6000 | 3.6000 | 57,900 |
| Oct 10, 2024 | 3.4300 | 3.5750 | 3.3900 | 3.4300 | 3.4300 | 150,600 |
| Oct 9, 2024 | 3.6400 | 3.6450 | 3.4300 | 3.4500 | 3.4500 | 91,500 |
| Oct 8, 2024 | 3.5800 | 3.7250 | 3.4700 | 3.6000 | 3.6000 | 45,900 |
| Oct 7, 2024 | 3.7000 | 3.7900 | 3.5300 | 3.6000 | 3.6000 | 85,700 |
| Oct 4, 2024 | 3.5500 | 3.6700 | 3.5100 | 3.6700 | 3.6700 | 54,700 |
| Oct 3, 2024 | 3.4600 | 3.5950 | 3.4000 | 3.4700 | 3.4700 | 76,800 |
| Oct 2, 2024 | 3.6500 | 3.7100 | 3.5000 | 3.5200 | 3.5200 | 74,300 |
| Oct 1, 2024 | 3.6900 | 3.7200 | 3.6300 | 3.6500 | 3.6500 | 54,700 |
| Sep 30, 2024 | 3.6800 | 3.8100 | 3.6350 | 3.6800 | 3.6800 | 44,500 |
| Sep 27, 2024 | 3.7600 | 3.8400 | 3.7500 | 3.7500 | 3.7500 | 28,800 |
| Sep 26, 2024 | 3.6000 | 3.7750 | 3.5600 | 3.6800 | 3.6800 | 60,200 |
| Sep 25, 2024 | 3.6000 | 3.6800 | 3.5050 | 3.5100 | 3.5100 | 52,900 |
| Sep 24, 2024 | 3.6000 | 3.7400 | 3.5700 | 3.6300 | 3.6300 | 199,000 |
| Sep 23, 2024 | 3.6200 | 3.6250 | 3.4800 | 3.5800 | 3.5800 | 89,100 |
| Sep 20, 2024 | 3.7300 | 3.7510 | 3.5400 | 3.5700 | 3.5700 | 174,000 |
| Sep 19, 2024 | 3.7200 | 3.8190 | 3.6050 | 3.7100 | 3.7100 | 181,900 |
| Sep 18, 2024 | 3.4700 | 3.7050 | 3.4250 | 3.5600 | 3.5600 | 172,500 |
| Sep 17, 2024 | 3.5700 | 3.6250 | 3.4000 | 3.4600 | 3.4600 | 49,500 |
| Sep 16, 2024 | 3.4300 | 3.5300 | 3.3650 | 3.5000 | 3.5000 | 76,900 |
| Sep 13, 2024 | 3.3600 | 3.5600 | 3.2500 | 3.4600 | 3.4600 | 63,800 |
| Sep 12, 2024 | 3.2600 | 3.3650 | 3.2000 | 3.2700 | 3.2700 | 38,600 |
| Sep 11, 2024 | 3.3300 | 3.3300 | 3.1300 | 3.2100 | 3.2100 | 47,000 |
| Sep 10, 2024 | 3.2000 | 3.5000 | 3.1500 | 3.3800 | 3.3800 | 149,100 |
| Sep 9, 2024 | 3.3000 | 3.3610 | 3.1400 | 3.1500 | 3.1500 | 75,200 |
| Sep 6, 2024 | 3.4600 | 3.5300 | 3.2900 | 3.3100 | 3.3100 | 72,100 |
| Sep 5, 2024 | 3.4700 | 3.5500 | 3.4400 | 3.4800 | 3.4800 | 60,300 |
| Sep 4, 2024 | 3.5550 | 3.5800 | 3.4590 | 3.4600 | 3.4600 | 69,400 |
| Sep 3, 2024 | 3.7900 | 3.7900 | 3.5250 | 3.5400 | 3.5400 | 62,700 |
| Aug 30, 2024 | 3.8900 | 3.9900 | 3.8300 | 3.8500 | 3.8500 | 46,200 |
| Aug 29, 2024 | 3.7400 | 3.9700 | 3.7150 | 3.9100 | 3.9100 | 55,200 |
| Aug 28, 2024 | 3.8600 | 3.9080 | 3.6400 | 3.6700 | 3.6700 | 70,300 |
| Aug 27, 2024 | 3.8900 | 3.9600 | 3.8400 | 3.8700 | 3.8700 | 41,600 |
| Aug 26, 2024 | 4.0000 | 4.0000 | 3.8950 | 3.9100 | 3.9100 | 39,700 |
| Aug 23, 2024 | 3.6900 | 3.9700 | 3.6700 | 3.9700 | 3.9700 | 74,500 |
| Aug 22, 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6200 | 3.6200 | 44,200 |
| Aug 21, 2024 | 3.7200 | 3.8000 | 3.6300 | 3.7500 | 3.7500 | 44,300 |
| Aug 20, 2024 | 3.8300 | 3.8300 | 3.6300 | 3.6500 | 3.6500 | 46,700 |
| Aug 19, 2024 | 3.5600 | 3.8800 | 3.5600 | 3.8200 | 3.8200 | 56,100 |
| Aug 16, 2024 | 3.7000 | 3.7900 | 3.4900 | 3.5300 | 3.5300 | 185,000 |
| Aug 15, 2024 | 3.7100 | 3.8900 | 3.6250 | 3.7500 | 3.7500 | 69,900 |
| Aug 14, 2024 | 3.7100 | 3.7600 | 3.5500 | 3.5600 | 3.5600 | 66,000 |
| Aug 13, 2024 | 3.5700 | 3.6700 | 3.5500 | 3.6600 | 3.6600 | 85,800 |
| Aug 12, 2024 | 3.5300 | 3.5500 | 3.4600 | 3.5100 | 3.5100 | 64,900 |
| Aug 9, 2024 | 3.4800 | 3.7000 | 3.4000 | 3.5700 | 3.5700 | 134,200 |
| Aug 8, 2024 | 3.6700 | 3.7400 | 3.4500 | 3.5000 | 3.5000 | 102,300 |
| Aug 7, 2024 | 3.9500 | 4.0000 | 3.3500 | 3.5600 | 3.5600 | 222,700 |
| Aug 6, 2024 | 4.1700 | 4.3050 | 3.9400 | 3.9800 | 3.9800 | 74,000 |
| Aug 5, 2024 | 4.2800 | 4.4000 | 4.0900 | 4.1900 | 4.1900 | 139,900 |
| Aug 2, 2024 | 4.5800 | 4.6700 | 4.4900 | 4.6100 | 4.6100 | 60,500 |
| Aug 1, 2024 | 5.1500 | 5.1500 | 4.7500 | 4.7900 | 4.7900 | 78,900 |
| Jul 31, 2024 | 4.9700 | 5.1700 | 4.9500 | 5.0700 | 5.0700 | 51,400 |
| Jul 30, 2024 | 5.0800 | 5.1300 | 4.9620 | 5.0000 | 5.0000 | 46,900 |
| Jul 29, 2024 | 5.1400 | 5.1700 | 4.9400 | 5.0200 | 5.0200 | 47,500 |
| Jul 26, 2024 | 5.3700 | 5.4200 | 5.0900 | 5.1800 | 5.1800 | 51,300 |
| Jul 25, 2024 | 4.9700 | 5.3100 | 4.9700 | 5.2400 | 5.2400 | 66,300 |
| Jul 24, 2024 | 5.1300 | 5.1300 | 4.9600 | 4.9600 | 4.9600 | 64,100 |
| Jul 23, 2024 | 5.0100 | 5.1850 | 5.0100 | 5.1600 | 5.1600 | 36,300 |
| Jul 22, 2024 | 5.0000 | 5.0800 | 4.8500 | 5.0300 | 5.0300 | 66,300 |
| Jul 19, 2024 | 4.9700 | 5.0900 | 4.9300 | 4.9900 | 4.9900 | 31,200 |
| Jul 18, 2024 | 4.9600 | 5.0800 | 4.9180 | 4.9600 | 4.9600 | 59,400 |
| Jul 17, 2024 | 4.9600 | 5.1800 | 4.8900 | 4.9900 | 4.9900 | 64,300 |
| Jul 16, 2024 | 4.7500 | 5.0050 | 4.7500 | 4.9900 | 4.9900 | 120,100 |
| Jul 15, 2024 | 4.5100 | 4.7300 | 4.5100 | 4.6900 | 4.6900 | 98,600 |
| Jul 12, 2024 | 4.4300 | 4.5600 | 4.4300 | 4.4900 | 4.4900 | 45,600 |
| Jul 11, 2024 | 4.0800 | 4.4800 | 4.0800 | 4.3300 | 4.3300 | 129,500 |
| Jul 10, 2024 | 4.0700 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 488,800 |
| Jul 9, 2024 | 4.1200 | 4.1700 | 4.0000 | 4.0600 | 4.0600 | 96,300 |
| Jul 8, 2024 | 4.1900 | 4.3450 | 4.1100 | 4.1500 | 4.1500 | 90,500 |
| Jul 5, 2024 | 4.2800 | 4.2850 | 3.9500 | 4.1400 | 4.1400 | 208,300 |
| Jul 3, 2024 | 4.2300 | 4.3900 | 4.1800 | 4.3300 | 4.3300 | 79,700 |
| Jul 2, 2024 | 4.2000 | 4.4000 | 4.0550 | 4.2300 | 4.2300 | 105,700 |
| Jul 1, 2024 | 4.2900 | 4.3800 | 4.0900 | 4.2000 | 4.2000 | 75,300 |
| Jun 28, 2024 | 4.3800 | 4.3800 | 4.1700 | 4.2500 | 4.2500 | 136,500 |
| Jun 27, 2024 | 4.2200 | 4.3350 | 4.1300 | 4.3100 | 4.3100 | 66,800 |
| Jun 26, 2024 | 4.3100 | 4.3360 | 4.1400 | 4.2300 | 4.2300 | 154,900 |
| Jun 25, 2024 | 4.3800 | 4.4200 | 4.2800 | 4.3300 | 4.3300 | 71,600 |
| Jun 24, 2024 | 4.4500 | 4.4500 | 4.3500 | 4.3850 | 4.3850 | 53,700 |
| Jun 21, 2024 | 4.5300 | 4.7050 | 4.4300 | 4.4500 | 4.4500 | 111,600 |
| Jun 20, 2024 | 4.4700 | 4.6250 | 4.4700 | 4.5300 | 4.5300 | 87,300 |
| Jun 18, 2024 | 4.7200 | 4.7600 | 4.5300 | 4.5600 | 4.5600 | 78,500 |
| Jun 17, 2024 | 4.7200 | 4.7950 | 4.7200 | 4.7400 | 4.7400 | 57,500 |
| Jun 14, 2024 | 4.8700 | 4.9000 | 4.7290 | 4.7700 | 4.7700 | 74,500 |
| Jun 13, 2024 | 4.9600 | 5.0050 | 4.8500 | 4.9300 | 4.9300 | 88,500 |
| Jun 12, 2024 | 5.0600 | 5.1800 | 4.9600 | 4.9700 | 4.9700 | 46,000 |
| Jun 11, 2024 | 4.8900 | 5.0200 | 4.8850 | 4.9700 | 4.9700 | 72,100 |
| Jun 10, 2024 | 4.8300 | 4.9750 | 4.6900 | 4.9500 | 4.9500 | 135,600 |
| Jun 7, 2024 | 5.2200 | 5.3170 | 4.9100 | 4.9300 | 4.9300 | 73,300 |
| Jun 6, 2024 | 5.2800 | 5.3600 | 5.1900 | 5.2900 | 5.2900 | 64,700 |
| Jun 5, 2024 | 5.1600 | 5.3800 | 5.0500 | 5.3600 | 5.3600 | 69,600 |
| Jun 4, 2024 | 4.9900 | 5.1300 | 4.9100 | 5.0800 | 5.0800 | 115,600 |
| Jun 3, 2024 | 5.2100 | 5.2450 | 4.9400 | 5.0200 | 5.0200 | 271,700 |
| May 31, 2024 | 5.3000 | 5.3900 | 5.0900 | 5.2000 | 5.2000 | 88,000 |
| May 30, 2024 | 5.1400 | 5.2700 | 5.1400 | 5.2500 | 5.2500 | 66,500 |
| May 29, 2024 | 5.2300 | 5.4000 | 5.1400 | 5.1500 | 5.1500 | 72,600 |
| May 28, 2024 | 5.4000 | 5.5500 | 5.2900 | 5.3600 | 5.3600 | 126,400 |
| May 24, 2024 | 5.3100 | 5.4450 | 5.0900 | 5.4200 | 5.4200 | 136,000 |
| May 23, 2024 | 5.3100 | 5.3100 | 5.1100 | 5.2100 | 5.2100 | 151,400 |
| May 22, 2024 | 5.2900 | 5.3700 | 5.1400 | 5.2850 | 5.2850 | 144,600 |
| May 21, 2024 | 5.2300 | 5.3500 | 5.0800 | 5.2900 | 5.2900 | 84,100 |
| May 20, 2024 | 5.3800 | 5.4950 | 5.1000 | 5.3600 | 5.3600 | 177,900 |
| May 17, 2024 | 5.7400 | 5.8000 | 5.4900 | 5.5200 | 5.5200 | 83,100 |
| May 16, 2024 | 5.6300 | 5.7600 | 5.5900 | 5.7500 | 5.7500 | 95,700 |
| May 15, 2024 | 5.9900 | 5.9900 | 5.5800 | 5.6900 | 5.6900 | 145,600 |
| May 14, 2024 | 5.7000 | 6.1000 | 5.7000 | 5.9000 | 5.9000 | 211,700 |
| May 13, 2024 | 5.4100 | 5.8700 | 5.4100 | 5.7300 | 5.7300 | 154,400 |
| May 10, 2024 | 5.5400 | 5.7300 | 5.2800 | 5.3200 | 5.3200 | 161,500 |
| May 9, 2024 | 4.6700 | 5.8500 | 4.6200 | 5.5000 | 5.5000 | 511,900 |
| May 8, 2024 | 4.6500 | 4.8000 | 4.3600 | 4.6300 | 4.6300 | 283,200 |
| May 7, 2024 | 4.7900 | 5.0000 | 4.6100 | 4.8000 | 4.8000 | 492,600 |
| May 6, 2024 | 5.1000 | 5.2200 | 4.7900 | 4.8500 | 4.8500 | 226,000 |
| May 3, 2024 | 5.2100 | 5.3700 | 5.0800 | 5.1100 | 5.1100 | 98,300 |
| May 2, 2024 | 5.2000 | 5.2300 | 5.0100 | 5.1100 | 5.1100 | 76,400 |
| May 1, 2024 | 5.2900 | 5.3500 | 5.0750 | 5.1400 | 5.1400 | 156,100 |
| Apr 30, 2024 | 5.5400 | 5.6400 | 5.3400 | 5.3600 | 5.3600 | 138,800 |
| Apr 29, 2024 | 5.2100 | 5.6150 | 5.2100 | 5.5900 | 5.5900 | 355,200 |
| Apr 26, 2024 | 5.0900 | 5.2300 | 5.0900 | 5.2100 | 5.2100 | 59,900 |
| Apr 25, 2024 | 5.2500 | 5.3600 | 5.0600 | 5.1200 | 5.1200 | 59,700 |
| Apr 24, 2024 | 5.4300 | 5.5000 | 5.1700 | 5.3300 | 5.3300 | 77,100 |
| Apr 23, 2024 | 5.2000 | 5.6600 | 5.2000 | 5.4600 | 5.4600 | 176,900 |
| Apr 22, 2024 | 5.1700 | 5.3150 | 5.0900 | 5.2200 | 5.2200 | 172,400 |
| Apr 19, 2024 | 5.2300 | 5.3300 | 5.1300 | 5.1900 | 5.1900 | 130,300 |
| Apr 18, 2024 | 5.2100 | 5.4350 | 5.2100 | 5.2700 | 5.2700 | 149,800 |
| Apr 17, 2024 | 5.4000 | 5.4900 | 5.2900 | 5.3000 | 5.3000 | 114,300 |
| Apr 16, 2024 | 5.1700 | 5.4900 | 5.0600 | 5.4300 | 5.4300 | 136,100 |
| Apr 15, 2024 | 5.3900 | 5.4200 | 5.0770 | 5.2900 | 5.2900 | 174,700 |
| Apr 12, 2024 | 5.7700 | 5.9700 | 5.4100 | 5.4500 | 5.4500 | 202,100 |
| Apr 11, 2024 | 5.6400 | 5.7300 | 5.5000 | 5.6800 | 5.6800 | 185,600 |
| Apr 10, 2024 | 5.7100 | 5.7600 | 5.5700 | 5.6500 | 5.6500 | 185,600 |
| Apr 9, 2024 | 5.7600 | 5.8300 | 5.5400 | 5.8100 | 5.8100 | 126,300 |
| Apr 8, 2024 | 5.5800 | 5.8200 | 5.5800 | 5.7700 | 5.7700 | 194,800 |
| Apr 5, 2024 | 5.6100 | 5.8300 | 5.4600 | 5.7100 | 5.7100 | 151,700 |
| Apr 4, 2024 | 5.7100 | 5.8200 | 5.6020 | 5.7000 | 5.7000 | 236,900 |
| Apr 3, 2024 | 5.7900 | 5.8400 | 5.6200 | 5.7300 | 5.7300 | 199,800 |
| Apr 2, 2024 | 5.6100 | 5.7750 | 5.4300 | 5.7300 | 5.7300 | 216,100 |
| Apr 1, 2024 | 5.5900 | 5.6600 | 5.2690 | 5.6050 | 5.6050 | 316,300 |
| Mar 28, 2024 | 5.1200 | 5.5900 | 4.9300 | 5.5700 | 5.5700 | 665,900 |
| Mar 27, 2024 | 4.5000 | 5.0900 | 4.5000 | 5.0700 | 5.0700 | 2,167,300 |
| Mar 26, 2024 | 3.9600 | 4.0800 | 3.9350 | 4.0100 | 4.0100 | 488,800 |
| Mar 25, 2024 | 4.0000 | 4.0750 | 3.9700 | 3.9800 | 3.9800 | 60,700 |
| Mar 22, 2024 | 4.3700 | 4.3700 | 4.0100 | 4.0200 | 4.0200 | 89,200 |
| Mar 21, 2024 | 4.5800 | 4.6000 | 4.3300 | 4.3400 | 4.3400 | 90,800 |
| Mar 20, 2024 | 4.4100 | 4.6500 | 4.2900 | 4.5750 | 4.5750 | 172,300 |
| Mar 19, 2024 | 4.2100 | 4.3700 | 4.1500 | 4.3200 | 4.3200 | 122,600 |
| Mar 18, 2024 | 4.0200 | 4.2700 | 3.9200 | 4.2000 | 4.2000 | 282,300 |
| Mar 15, 2024 | 3.5000 | 4.0100 | 3.2100 | 3.9700 | 3.9700 | 624,100 |
| Mar 14, 2024 | 3.6800 | 3.6800 | 3.4440 | 3.5400 | 3.5400 | 274,300 |
| Mar 13, 2024 | 3.4800 | 3.7100 | 3.4800 | 3.6900 | 3.6900 | 71,500 |
| Mar 12, 2024 | 3.6000 | 3.6350 | 3.4200 | 3.5100 | 3.5100 | 153,100 |
| Mar 11, 2024 | 3.5350 | 3.6600 | 3.3700 | 3.5900 | 3.5900 | 156,100 |
| Mar 8, 2024 | 3.5500 | 3.6200 | 3.4000 | 3.4600 | 3.4600 | 209,000 |
| Mar 7, 2024 | 3.5500 | 3.6500 | 3.4100 | 3.4800 | 3.4800 | 136,200 |
| Mar 6, 2024 | 3.6300 | 3.6660 | 3.4400 | 3.5000 | 3.5000 | 130,500 |
| Mar 5, 2024 | 3.6500 | 3.7200 | 3.5700 | 3.6100 | 3.6100 | 131,400 |
| Mar 4, 2024 | 4.0300 | 4.0300 | 3.6300 | 3.7200 | 3.7200 | 187,800 |
| Mar 1, 2024 | 3.8900 | 4.1600 | 3.8900 | 4.0300 | 4.0300 | 73,000 |
| Feb 29, 2024 | 4.0400 | 4.0400 | 3.8300 | 3.9100 | 3.9100 | 64,500 |
| Feb 28, 2024 | 4.0000 | 4.0550 | 3.9100 | 3.9400 | 3.9400 | 82,800 |
| Feb 27, 2024 | 4.0300 | 4.1200 | 3.9500 | 4.1000 | 4.1000 | 76,400 |
| Feb 26, 2024 | 3.8300 | 4.0000 | 3.8300 | 3.9900 | 3.9900 | 64,900 |
| Feb 23, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 34,200 |
| Feb 22, 2024 | 3.7000 | 3.8500 | 3.6600 | 3.8200 | 3.8200 | 119,900 |
| Feb 21, 2024 | 3.7900 | 3.9200 | 3.6500 | 3.7200 | 3.7200 | 170,400 |
| Feb 20, 2024 | 3.8500 | 3.8900 | 3.7500 | 3.8000 | 3.8000 | 110,500 |
| Feb 16, 2024 | 4.0800 | 4.0800 | 3.8100 | 3.9400 | 3.9400 | 165,100 |
| Feb 15, 2024 | 4.1100 | 4.1400 | 3.9900 | 4.0900 | 4.0900 | 77,100 |
| Feb 14, 2024 | 3.9900 | 4.0600 | 3.8500 | 4.0500 | 4.0500 | 136,400 |
| Feb 13, 2024 | 3.9500 | 3.9700 | 3.7600 | 3.9000 | 3.9000 | 173,100 |
| Feb 12, 2024 | 4.0500 | 4.1300 | 4.0100 | 4.1000 | 4.1000 | 104,800 |
| Feb 9, 2024 | 3.9900 | 4.1300 | 3.8600 | 4.0200 | 4.0200 | 77,000 |
| Feb 8, 2024 | 3.9800 | 4.0300 | 3.8800 | 3.9300 | 3.9300 | 79,200 |
| Feb 7, 2024 | 4.0700 | 4.0900 | 3.7200 | 3.9800 | 3.9800 | 201,800 |
| Feb 6, 2024 | 3.9300 | 4.1500 | 3.8890 | 4.0500 | 4.0500 | 104,200 |
| Feb 5, 2024 | 4.0100 | 4.0800 | 3.8150 | 3.9400 | 3.9400 | 124,400 |
| Feb 2, 2024 | 4.1800 | 4.1800 | 3.9900 | 4.0000 | 4.0000 | 292,100 |
| Feb 1, 2024 | 4.4100 | 4.4200 | 4.0400 | 4.1800 | 4.1800 | 175,900 |
| Jan 31, 2024 | 4.6100 | 4.6700 | 4.3700 | 4.4000 | 4.4000 | 67,700 |
| Jan 30, 2024 | 4.6400 | 4.6750 | 4.5200 | 4.5900 | 4.5900 | 48,500 |
| Jan 29, 2024 | 4.4900 | 4.6400 | 4.4800 | 4.6100 | 4.6100 | 29,400 |
| Jan 26, 2024 | 4.5000 | 4.6300 | 4.4400 | 4.5300 | 4.5300 | 39,500 |
| Jan 25, 2024 | 4.4500 | 4.5900 | 4.1700 | 4.5000 | 4.5000 | 43,700 |
| Jan 24, 2024 | 4.3900 | 4.4500 | 4.3500 | 4.3600 | 4.3600 | 61,300 |
| Jan 23, 2024 | 4.9400 | 4.9400 | 4.3100 | 4.4000 | 4.4000 | 190,000 |
| Jan 22, 2024 | 4.5800 | 4.9000 | 4.5800 | 4.8600 | 4.8600 | 66,300 |
| Jan 19, 2024 | 4.6900 | 4.6900 | 4.4800 | 4.5700 | 4.5700 | 143,900 |
| Jan 18, 2024 | 4.9100 | 5.0000 | 4.4200 | 4.6550 | 4.6550 | 231,700 |
| Jan 17, 2024 | 4.9000 | 5.0010 | 4.7600 | 4.9200 | 4.9200 | 82,100 |
| Jan 16, 2024 | 5.3500 | 5.5100 | 4.9600 | 4.9800 | 4.9800 | 96,500 |
| Jan 12, 2024 | 5.6500 | 5.7300 | 5.3900 | 5.4200 | 5.4200 | 60,400 |
| Jan 11, 2024 | 5.4300 | 5.6300 | 5.2450 | 5.5600 | 5.5600 | 71,200 |
| Jan 10, 2024 | 5.6000 | 5.7700 | 5.3700 | 5.4300 | 5.4300 | 186,500 |
| Jan 9, 2024 | 5.9100 | 6.1900 | 5.3000 | 5.6100 | 5.6100 | 351,200 |
| Jan 8, 2024 | 6.1500 | 6.2500 | 5.9300 | 6.0200 | 6.0200 | 98,100 |
| Jan 5, 2024 | 5.9000 | 6.2000 | 5.9000 | 6.1000 | 6.1000 | 86,000 |
| Jan 4, 2024 | 6.2000 | 6.3100 | 5.8700 | 5.9600 | 5.9600 | 60,700 |
| Jan 3, 2024 | 6.1500 | 6.3500 | 6.1000 | 6.1600 | 6.1600 | 40,500 |
| Jan 2, 2024 | 6.1300 | 6.2900 | 6.0300 | 6.1700 | 6.1700 | 39,200 |
| Dec 29, 2023 | 6.0900 | 6.2100 | 5.8400 | 6.1200 | 6.1200 | 33,800 |
| Dec 28, 2023 | 6.2200 | 6.3600 | 6.0700 | 6.0900 | 6.0900 | 169,400 |
| Dec 27, 2023 | 6.2100 | 6.3100 | 6.1400 | 6.2500 | 6.2500 | 50,200 |
| Dec 26, 2023 | 6.2600 | 6.4500 | 6.1500 | 6.2500 | 6.2500 | 59,600 |
| Dec 22, 2023 | 5.9300 | 6.3400 | 5.4700 | 6.2700 | 6.2700 | 94,800 |
| Dec 21, 2023 | 6.0400 | 6.0400 | 5.8400 | 5.9400 | 5.9400 | 44,500 |
| Dec 20, 2023 | 6.0400 | 6.4050 | 5.8600 | 5.9100 | 5.9100 | 98,100 |
| Dec 19, 2023 | 6.0500 | 6.2700 | 5.9600 | 6.0500 | 6.0500 | 66,300 |
| Dec 18, 2023 | 6.0800 | 6.0800 | 5.6200 | 6.0100 | 6.0100 | 79,000 |
| Dec 15, 2023 | 6.0100 | 6.0300 | 5.7700 | 6.0000 | 6.0000 | 172,300 |
| Dec 14, 2023 | 5.7000 | 5.9600 | 5.5500 | 5.8300 | 5.8300 | 120,900 |
| Dec 13, 2023 | 5.5600 | 5.6100 | 5.1600 | 5.5500 | 5.5500 | 53,600 |
| Dec 12, 2023 | 5.3300 | 5.8310 | 5.3300 | 5.5000 | 5.5000 | 164,500 |
| Dec 11, 2023 | 4.9800 | 5.3500 | 4.8600 | 5.2800 | 5.2800 | 81,700 |
| Dec 8, 2023 | 4.9400 | 4.9800 | 4.8500 | 4.9400 | 4.9400 | 29,300 |
| Dec 7, 2023 | 5.0100 | 5.0700 | 4.8800 | 4.9900 | 4.9900 | 25,000 |
| Dec 6, 2023 | 5.0700 | 5.1700 | 4.9800 | 5.0200 | 5.0200 | 32,100 |
| Dec 5, 2023 | 5.0200 | 5.0600 | 4.8100 | 5.0000 | 5.0000 | 33,500 |
| Dec 4, 2023 | 5.0400 | 5.1300 | 4.9400 | 5.0200 | 5.0200 | 37,300 |
| Dec 1, 2023 | 4.6100 | 5.0700 | 4.6100 | 5.0400 | 5.0400 | 50,600 |
| Nov 30, 2023 | 4.7900 | 4.8600 | 4.5300 | 4.7800 | 4.7800 | 139,000 |
| Nov 29, 2023 | 4.7300 | 4.7700 | 4.6100 | 4.7400 | 4.7400 | 30,400 |
| Nov 28, 2023 | 4.6500 | 4.7250 | 4.5700 | 4.6500 | 4.6500 | 55,300 |
| Nov 27, 2023 | 4.6600 | 4.8300 | 4.6200 | 4.6800 | 4.6800 | 54,700 |
| Nov 24, 2023 | 4.7400 | 4.8300 | 4.6200 | 4.7200 | 4.7200 | 33,500 |
| Nov 22, 2023 | 4.7800 | 4.9500 | 4.6400 | 4.7000 | 4.7000 | 86,800 |
| Nov 21, 2023 | 4.5900 | 4.8100 | 4.5900 | 4.7400 | 4.7400 | 19,100 |
| Nov 20, 2023 | 4.6400 | 4.7200 | 4.5540 | 4.6800 | 4.6800 | 38,000 |
| Nov 17, 2023 | 4.7500 | 4.7500 | 4.5600 | 4.6400 | 4.6400 | 51,000 |
| Nov 16, 2023 | 4.8000 | 4.8900 | 4.5600 | 4.6500 | 4.6500 | 37,400 |
| Nov 15, 2023 | 4.6300 | 4.9500 | 4.5870 | 4.8000 | 4.8000 | 48,600 |
| Nov 14, 2023 | 4.5800 | 4.7300 | 4.5450 | 4.6200 | 4.6200 | 85,200 |
| Nov 13, 2023 | 4.4600 | 4.5100 | 4.3880 | 4.4600 | 4.4600 | 80,100 |
| Nov 10, 2023 | 4.4000 | 4.5000 | 4.2120 | 4.4700 | 4.4700 | 78,000 |
| Nov 9, 2023 | 4.5100 | 4.5700 | 4.2800 | 4.4000 | 4.4000 | 104,500 |
| Nov 8, 2023 | 4.0000 | 4.6500 | 3.9400 | 4.5300 | 4.5300 | 261,500 |
| Nov 7, 2023 | 4.5800 | 4.7700 | 4.4600 | 4.6000 | 4.6000 | 64,400 |
| Nov 6, 2023 | 4.5200 | 4.6600 | 4.4300 | 4.5500 | 4.5500 | 38,800 |
| Nov 3, 2023 | 4.5500 | 4.8200 | 4.4200 | 4.5500 | 4.5500 | 166,100 |
| Nov 2, 2023 | 4.3300 | 4.5100 | 4.2900 | 4.4300 | 4.4300 | 77,200 |
| Nov 1, 2023 | 4.3900 | 4.4100 | 4.1800 | 4.2900 | 4.2900 | 63,400 |
| Oct 31, 2023 | 4.3400 | 4.4400 | 4.3100 | 4.4100 | 4.4100 | 32,300 |
| Oct 30, 2023 | 4.3800 | 4.4400 | 4.2300 | 4.3200 | 4.3200 | 61,300 |
| Oct 27, 2023 | 4.3680 | 4.4300 | 4.3200 | 4.3500 | 4.3500 | 30,500 |
| Oct 26, 2023 | 4.4000 | 4.4450 | 4.3200 | 4.3700 | 4.3700 | 46,000 |
| Oct 25, 2023 | 4.3800 | 4.4200 | 4.3200 | 4.3900 | 4.3900 | 48,300 |
| Oct 24, 2023 | 4.3800 | 4.4400 | 4.3000 | 4.4200 | 4.4200 | 50,600 |
Related Tickers
GTIM Good Times Restaurants Inc.
2.9100
+0.69%
FAT FAT Brands Inc.
5.10
+0.20%
YOSH Yoshiharu Global Co.
4.7500
+1.28%
73D.SG Tortilla Mexican Grill PLC
0.5750
+2.68%
ARKR Ark Restaurants Corp.
11.95
+1.36%
NDLS Noodles & Company
1.3400
+14.53%
HLFFF HelloFresh SE
8.94
0.00%
KRUS Kura Sushi USA, Inc.
93.21
-2.05%
PBPB Potbelly Corporation
7.97
-2.21%
THCH TH International Limited
0.6700
-4.01%