NasdaqGS - Nasdaq Real Time Price USD
TrueCar, Inc. (TRUE)
As of 12:18 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 |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 3.7000 | 3.7750 | 3.6401 | 3.7750 | 3.7750 | 139,911 |
| Oct 15, 2024 | 3.6900 | 3.7550 | 3.5950 | 3.6900 | 3.6900 | 415,800 |
| Oct 14, 2024 | 3.6800 | 3.7550 | 3.6600 | 3.7000 | 3.7000 | 266,200 |
| Oct 11, 2024 | 3.5800 | 3.7500 | 3.5800 | 3.6800 | 3.6800 | 262,600 |
| Oct 10, 2024 | 3.4300 | 3.6150 | 3.4000 | 3.6000 | 3.6000 | 303,500 |
| Oct 9, 2024 | 3.4200 | 3.5600 | 3.4200 | 3.5000 | 3.5000 | 296,600 |
| Oct 8, 2024 | 3.2600 | 3.4200 | 3.2600 | 3.4100 | 3.4100 | 239,400 |
| Oct 7, 2024 | 3.3500 | 3.3600 | 3.2400 | 3.2700 | 3.2700 | 178,200 |
| Oct 4, 2024 | 3.2800 | 3.3500 | 3.2400 | 3.2900 | 3.2900 | 217,300 |
| Oct 3, 2024 | 3.2500 | 3.2950 | 3.1850 | 3.2100 | 3.2100 | 215,700 |
| Oct 2, 2024 | 3.1800 | 3.3500 | 3.1750 | 3.2900 | 3.2900 | 201,200 |
| Oct 1, 2024 | 3.4400 | 3.4500 | 3.2300 | 3.2300 | 3.2300 | 260,400 |
| Sep 30, 2024 | 3.3400 | 3.4550 | 3.3400 | 3.4500 | 3.4500 | 261,400 |
| Sep 27, 2024 | 3.3700 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 411,800 |
| Sep 26, 2024 | 3.4000 | 3.4100 | 3.3300 | 3.3300 | 3.3300 | 288,000 |
| Sep 25, 2024 | 3.3500 | 3.4100 | 3.3150 | 3.3600 | 3.3600 | 286,200 |
| Sep 24, 2024 | 3.2800 | 3.4050 | 3.2600 | 3.3400 | 3.3400 | 192,800 |
| Sep 23, 2024 | 3.2900 | 3.3500 | 3.2450 | 3.2700 | 3.2700 | 210,800 |
| Sep 20, 2024 | 3.2700 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 821,800 |
| Sep 19, 2024 | 3.2400 | 3.3590 | 3.2000 | 3.3100 | 3.3100 | 251,300 |
| Sep 18, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 326,400 |
| Sep 17, 2024 | 3.2400 | 3.2500 | 3.1300 | 3.1400 | 3.1400 | 257,200 |
| Sep 16, 2024 | 3.2100 | 3.2300 | 3.1350 | 3.1900 | 3.1900 | 241,500 |
| Sep 13, 2024 | 3.1300 | 3.2800 | 3.1300 | 3.1900 | 3.1900 | 310,000 |
| Sep 12, 2024 | 3.0800 | 3.2100 | 3.0250 | 3.1300 | 3.1300 | 304,700 |
| Sep 11, 2024 | 3.0400 | 3.1050 | 3.0100 | 3.0300 | 3.0300 | 272,800 |
| Sep 10, 2024 | 3.0700 | 3.0950 | 3.0200 | 3.0700 | 3.0700 | 205,000 |
| Sep 9, 2024 | 2.9900 | 3.1050 | 2.9900 | 3.0700 | 3.0700 | 338,200 |
| Sep 6, 2024 | 3.1000 | 3.1800 | 2.9800 | 2.9900 | 2.9900 | 384,100 |
| Sep 5, 2024 | 3.0000 | 3.2200 | 2.9800 | 3.1200 | 3.1200 | 366,600 |
| Sep 4, 2024 | 2.8900 | 3.0250 | 2.8750 | 3.0100 | 3.0100 | 213,300 |
| Sep 3, 2024 | 2.9500 | 3.0200 | 2.8800 | 2.8900 | 2.8900 | 250,400 |
| Aug 30, 2024 | 2.9800 | 3.0050 | 2.9600 | 3.0000 | 3.0000 | 167,900 |
| Aug 29, 2024 | 2.9100 | 3.0150 | 2.9100 | 2.9600 | 2.9600 | 203,100 |
| Aug 28, 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9000 | 2.9000 | 202,200 |
| Aug 27, 2024 | 2.9800 | 3.0450 | 2.9600 | 2.9600 | 2.9600 | 219,100 |
| Aug 26, 2024 | 2.8900 | 3.0050 | 2.8400 | 3.0000 | 3.0000 | 399,200 |
| Aug 23, 2024 | 2.8200 | 2.9480 | 2.8100 | 2.8400 | 2.8400 | 358,600 |
| Aug 22, 2024 | 2.8300 | 2.8720 | 2.7800 | 2.7800 | 2.7800 | 236,700 |
| Aug 21, 2024 | 2.8200 | 2.8650 | 2.7700 | 2.8200 | 2.8200 | 359,600 |
| Aug 20, 2024 | 2.9100 | 2.9100 | 2.7800 | 2.7900 | 2.7900 | 223,700 |
| Aug 19, 2024 | 2.9200 | 3.0080 | 2.9150 | 2.9300 | 2.9300 | 267,600 |
| Aug 16, 2024 | 2.9500 | 3.0000 | 2.8850 | 2.8900 | 2.8900 | 227,700 |
| Aug 15, 2024 | 3.0100 | 3.0300 | 2.9300 | 2.9500 | 2.9500 | 248,300 |
| Aug 14, 2024 | 2.9600 | 2.9900 | 2.8400 | 2.9100 | 2.9100 | 179,600 |
| Aug 13, 2024 | 2.8000 | 2.9550 | 2.7900 | 2.9400 | 2.9400 | 143,500 |
| Aug 12, 2024 | 2.8800 | 2.9100 | 2.7800 | 2.7900 | 2.7900 | 231,300 |
| Aug 9, 2024 | 2.8500 | 2.9550 | 2.8500 | 2.8800 | 2.8800 | 266,000 |
| Aug 8, 2024 | 2.7600 | 2.9000 | 2.7000 | 2.8600 | 2.8600 | 332,900 |
| Aug 7, 2024 | 2.7900 | 2.9300 | 2.7000 | 2.7100 | 2.7100 | 354,000 |
| Aug 6, 2024 | 2.6000 | 2.8000 | 2.5600 | 2.7200 | 2.7200 | 518,400 |
| Aug 5, 2024 | 3.1100 | 3.2900 | 3.1000 | 3.1500 | 3.1500 | 341,900 |
| Aug 2, 2024 | 3.2000 | 3.4600 | 3.1800 | 3.3800 | 3.3800 | 264,200 |
| Aug 1, 2024 | 3.6800 | 3.7300 | 3.3500 | 3.4200 | 3.4200 | 325,600 |
| Jul 31, 2024 | 3.7200 | 3.7600 | 3.6530 | 3.6600 | 3.6600 | 428,600 |
| Jul 30, 2024 | 3.6700 | 3.7330 | 3.6150 | 3.6700 | 3.6700 | 200,200 |
| Jul 29, 2024 | 3.7300 | 3.7900 | 3.6550 | 3.6600 | 3.6600 | 192,500 |
| Jul 26, 2024 | 3.8900 | 3.9300 | 3.7300 | 3.7500 | 3.7500 | 279,100 |
| Jul 25, 2024 | 3.7200 | 3.9550 | 3.6900 | 3.7900 | 3.7900 | 425,900 |
| Jul 24, 2024 | 3.6800 | 3.8700 | 3.6800 | 3.7100 | 3.7100 | 233,400 |
| Jul 23, 2024 | 3.7600 | 3.8400 | 3.6600 | 3.7200 | 3.7200 | 330,100 |
| Jul 22, 2024 | 3.6500 | 3.8400 | 3.6500 | 3.7900 | 3.7900 | 214,000 |
| Jul 19, 2024 | 3.6900 | 3.7900 | 3.6400 | 3.6400 | 3.6400 | 235,200 |
| Jul 18, 2024 | 3.6900 | 3.8100 | 3.6600 | 3.6800 | 3.6800 | 207,200 |
| Jul 17, 2024 | 3.7500 | 3.8500 | 3.7050 | 3.7400 | 3.7400 | 260,100 |
| Jul 16, 2024 | 3.7000 | 3.8200 | 3.6000 | 3.8100 | 3.8100 | 380,800 |
| Jul 15, 2024 | 3.4900 | 3.7000 | 3.4350 | 3.6300 | 3.6300 | 305,600 |
| Jul 12, 2024 | 3.4900 | 3.5400 | 3.4350 | 3.4500 | 3.4500 | 285,800 |
| Jul 11, 2024 | 3.2000 | 3.4400 | 3.1750 | 3.4400 | 3.4400 | 370,000 |
| Jul 10, 2024 | 3.2100 | 3.2200 | 3.1350 | 3.1500 | 3.1500 | 256,600 |
| Jul 9, 2024 | 3.2000 | 3.2400 | 3.1300 | 3.1700 | 3.1700 | 123,100 |
| Jul 8, 2024 | 3.1600 | 3.2550 | 3.1600 | 3.2000 | 3.2000 | 183,700 |
| Jul 5, 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1500 | 3.1500 | 116,600 |
| Jul 3, 2024 | 3.1200 | 3.2200 | 3.0900 | 3.0900 | 3.0900 | 88,300 |
| Jul 2, 2024 | 3.0300 | 3.1400 | 3.0150 | 3.1000 | 3.1000 | 228,500 |
| Jul 1, 2024 | 3.1300 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 219,700 |
| Jun 28, 2024 | 3.0600 | 3.2000 | 3.0450 | 3.1300 | 3.1300 | 518,400 |
| Jun 27, 2024 | 2.8700 | 3.0300 | 2.8700 | 3.0200 | 3.0200 | 165,500 |
| Jun 26, 2024 | 2.8200 | 2.9300 | 2.8050 | 2.8500 | 2.8500 | 202,300 |
| Jun 25, 2024 | 2.7900 | 2.9100 | 2.7600 | 2.8700 | 2.8700 | 145,900 |
| Jun 24, 2024 | 2.7600 | 2.8700 | 2.7500 | 2.7900 | 2.7900 | 135,500 |
| Jun 21, 2024 | 2.8000 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 337,300 |
| Jun 20, 2024 | 2.7300 | 2.8000 | 2.7300 | 2.8000 | 2.8000 | 131,600 |
| Jun 18, 2024 | 2.7800 | 2.8300 | 2.7600 | 2.7700 | 2.7700 | 183,100 |
| Jun 17, 2024 | 2.7500 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 174,300 |
| Jun 14, 2024 | 2.8500 | 2.8800 | 2.7700 | 2.7800 | 2.7800 | 127,300 |
| Jun 13, 2024 | 2.9700 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 105,900 |
| Jun 12, 2024 | 2.9300 | 3.0900 | 2.9100 | 2.9800 | 2.9800 | 163,100 |
| Jun 11, 2024 | 2.7300 | 2.8650 | 2.7200 | 2.8200 | 2.8200 | 189,400 |
| Jun 10, 2024 | 2.8900 | 2.8900 | 2.7550 | 2.7600 | 2.7600 | 91,900 |
| Jun 7, 2024 | 2.8700 | 2.9150 | 2.8150 | 2.9000 | 2.9000 | 107,600 |
| Jun 6, 2024 | 2.9200 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 172,000 |
| Jun 5, 2024 | 2.8100 | 2.9500 | 2.7600 | 2.9500 | 2.9500 | 122,500 |
| Jun 4, 2024 | 2.8200 | 2.8750 | 2.7700 | 2.8000 | 2.8000 | 90,500 |
| Jun 3, 2024 | 3.0000 | 3.0000 | 2.8600 | 2.9000 | 2.9000 | 71,300 |
| May 31, 2024 | 2.9300 | 2.9700 | 2.8500 | 2.9500 | 2.9500 | 140,700 |
| May 30, 2024 | 2.8600 | 2.9600 | 2.8600 | 2.9100 | 2.9100 | 127,700 |
| May 29, 2024 | 2.8200 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 125,100 |
| May 28, 2024 | 2.8100 | 2.9200 | 2.7850 | 2.9000 | 2.9000 | 182,900 |
| May 24, 2024 | 2.9400 | 2.9500 | 2.8200 | 2.8400 | 2.8400 | 97,200 |
| May 23, 2024 | 3.0800 | 3.0800 | 2.9000 | 2.9200 | 2.9200 | 189,900 |
| May 22, 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0800 | 3.0800 | 139,100 |
| May 21, 2024 | 3.0500 | 3.0800 | 3.0100 | 3.0300 | 3.0300 | 173,500 |
| May 20, 2024 | 2.9900 | 3.0730 | 2.9900 | 3.0500 | 3.0500 | 183,800 |
| May 17, 2024 | 2.8800 | 3.0200 | 2.8600 | 3.0100 | 3.0100 | 186,100 |
| May 16, 2024 | 2.8300 | 2.9250 | 2.8300 | 2.8700 | 2.8700 | 123,000 |
| May 15, 2024 | 2.8000 | 2.8500 | 2.6900 | 2.8500 | 2.8500 | 154,600 |
| May 14, 2024 | 2.8000 | 2.8500 | 2.7500 | 2.7700 | 2.7700 | 185,400 |
| May 13, 2024 | 2.8200 | 2.8250 | 2.7000 | 2.7000 | 2.7000 | 199,100 |
| May 10, 2024 | 2.8800 | 2.9200 | 2.7850 | 2.7900 | 2.7900 | 123,400 |
| May 9, 2024 | 2.7400 | 2.8900 | 2.7400 | 2.8800 | 2.8800 | 142,700 |
| May 8, 2024 | 2.8200 | 2.8500 | 2.7300 | 2.7300 | 2.7300 | 132,700 |
| May 7, 2024 | 2.9000 | 2.9150 | 2.8700 | 2.8800 | 2.8800 | 107,300 |
| May 6, 2024 | 2.8800 | 2.9100 | 2.8400 | 2.9000 | 2.9000 | 69,700 |
| May 3, 2024 | 2.8600 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 76,300 |
| May 2, 2024 | 2.7200 | 2.8800 | 2.6850 | 2.8800 | 2.8800 | 183,800 |
| May 1, 2024 | 2.6600 | 2.7750 | 2.6430 | 2.6950 | 2.6950 | 121,700 |
| Apr 30, 2024 | 2.8000 | 2.8100 | 2.6200 | 2.6400 | 2.6400 | 196,900 |
| Apr 29, 2024 | 2.8800 | 2.9200 | 2.7500 | 2.7600 | 2.7600 | 193,200 |
| Apr 26, 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 130,000 |
| Apr 25, 2024 | 2.8100 | 2.8600 | 2.7750 | 2.8000 | 2.8000 | 226,400 |
| Apr 24, 2024 | 2.9800 | 2.9800 | 2.8450 | 2.9100 | 2.9100 | 206,400 |
| Apr 23, 2024 | 2.9600 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 132,300 |
| Apr 22, 2024 | 2.9000 | 2.9800 | 2.8900 | 2.9600 | 2.9600 | 124,000 |
| Apr 19, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.9100 | 2.9100 | 195,400 |
| Apr 18, 2024 | 2.8600 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 187,000 |
| Apr 17, 2024 | 2.8500 | 2.9900 | 2.8350 | 2.8700 | 2.8700 | 147,100 |
| Apr 16, 2024 | 2.8500 | 2.9200 | 2.7950 | 2.8100 | 2.8100 | 124,000 |
| Apr 15, 2024 | 2.8900 | 2.9550 | 2.8350 | 2.8600 | 2.8600 | 199,900 |
| Apr 12, 2024 | 3.0300 | 3.0600 | 2.9250 | 2.9300 | 2.9300 | 191,100 |
| Apr 11, 2024 | 3.0500 | 3.1000 | 2.9700 | 3.0600 | 3.0600 | 190,000 |
| Apr 10, 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 268,300 |
| Apr 9, 2024 | 3.2800 | 3.2950 | 3.2300 | 3.2600 | 3.2600 | 88,200 |
| Apr 8, 2024 | 3.3100 | 3.3360 | 3.2400 | 3.2600 | 3.2600 | 109,700 |
| Apr 5, 2024 | 3.3000 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 170,500 |
| Apr 4, 2024 | 3.4500 | 3.5200 | 3.3300 | 3.3300 | 3.3300 | 175,200 |
| Apr 3, 2024 | 3.3400 | 3.4400 | 3.2800 | 3.4100 | 3.4100 | 166,400 |
| Apr 2, 2024 | 3.3800 | 3.4050 | 3.3200 | 3.3700 | 3.3700 | 186,900 |
| Apr 1, 2024 | 3.3800 | 3.4750 | 3.2950 | 3.4700 | 3.4700 | 343,900 |
| Mar 28, 2024 | 3.4300 | 3.5000 | 3.3550 | 3.3900 | 3.3900 | 174,000 |
| Mar 27, 2024 | 3.2900 | 3.4400 | 3.2600 | 3.4400 | 3.4400 | 136,500 |
| Mar 26, 2024 | 3.3700 | 3.4300 | 3.2550 | 3.2800 | 3.2800 | 301,600 |
| Mar 25, 2024 | 3.4400 | 3.4500 | 3.2400 | 3.3200 | 3.3200 | 183,400 |
| Mar 22, 2024 | 3.4700 | 3.4700 | 3.3400 | 3.3500 | 3.3500 | 70,800 |
| Mar 21, 2024 | 3.5300 | 3.6000 | 3.4400 | 3.4600 | 3.4600 | 299,000 |
| Mar 20, 2024 | 3.3700 | 3.5200 | 3.3400 | 3.5000 | 3.5000 | 140,900 |
| Mar 19, 2024 | 3.3000 | 3.4500 | 3.2800 | 3.4100 | 3.4100 | 133,400 |
| Mar 18, 2024 | 3.2500 | 3.4000 | 3.1400 | 3.3100 | 3.3100 | 314,100 |
| Mar 15, 2024 | 3.3100 | 3.3600 | 3.1700 | 3.2700 | 3.2700 | 565,100 |
| Mar 14, 2024 | 3.7400 | 3.7600 | 3.3250 | 3.3500 | 3.3500 | 233,400 |
| Mar 13, 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7700 | 3.7700 | 210,400 |
| Mar 12, 2024 | 3.6800 | 3.7950 | 3.6400 | 3.6700 | 3.6700 | 140,500 |
| Mar 11, 2024 | 3.6600 | 3.6850 | 3.5900 | 3.6700 | 3.6700 | 310,800 |
| Mar 8, 2024 | 3.6000 | 3.8200 | 3.5750 | 3.6700 | 3.6700 | 274,900 |
| Mar 7, 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5700 | 3.5700 | 146,500 |
| Mar 6, 2024 | 3.3800 | 3.3900 | 3.3050 | 3.3700 | 3.3700 | 146,800 |
| Mar 5, 2024 | 3.4300 | 3.4400 | 3.3100 | 3.3300 | 3.3300 | 146,900 |
| Mar 4, 2024 | 3.4200 | 3.5100 | 3.3900 | 3.4600 | 3.4600 | 194,600 |
| Mar 1, 2024 | 3.5100 | 3.5700 | 3.3900 | 3.5400 | 3.5400 | 179,900 |
| Feb 29, 2024 | 3.3900 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 209,600 |
| Feb 28, 2024 | 3.3000 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 241,500 |
| Feb 27, 2024 | 3.2600 | 3.3600 | 3.2100 | 3.3400 | 3.3400 | 211,700 |
| Feb 26, 2024 | 3.2400 | 3.3800 | 3.2000 | 3.2400 | 3.2400 | 163,500 |
| Feb 23, 2024 | 3.3600 | 3.4400 | 3.2000 | 3.2800 | 3.2800 | 142,100 |
| Feb 22, 2024 | 3.8600 | 3.9700 | 3.3300 | 3.3800 | 3.3800 | 390,500 |
| Feb 21, 2024 | 3.6500 | 4.0500 | 3.5000 | 3.8700 | 3.8700 | 780,600 |
| Feb 20, 2024 | 3.6800 | 3.7500 | 3.6200 | 3.6650 | 3.6650 | 346,500 |
| Feb 16, 2024 | 3.9200 | 3.9200 | 3.7100 | 3.7400 | 3.7400 | 211,900 |
| Feb 15, 2024 | 3.7600 | 3.9500 | 3.7200 | 3.9300 | 3.9300 | 245,800 |
| Feb 14, 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 164,500 |
| Feb 13, 2024 | 3.8600 | 3.8600 | 3.6500 | 3.6700 | 3.6700 | 239,600 |
| Feb 12, 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9900 | 3.9900 | 247,600 |
| Feb 9, 2024 | 3.8600 | 3.8900 | 3.7850 | 3.8900 | 3.8900 | 287,500 |
| Feb 8, 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8300 | 3.8300 | 156,700 |
| Feb 7, 2024 | 3.9400 | 3.9400 | 3.7200 | 3.7300 | 3.7300 | 143,200 |
| Feb 6, 2024 | 3.7100 | 3.9400 | 3.7100 | 3.9200 | 3.9200 | 200,900 |
| Feb 5, 2024 | 3.7200 | 3.8400 | 3.6000 | 3.7200 | 3.7200 | 264,500 |
| Feb 2, 2024 | 3.6100 | 3.7700 | 3.5600 | 3.7400 | 3.7400 | 178,100 |
| Feb 1, 2024 | 3.5600 | 3.6800 | 3.5250 | 3.6700 | 3.6700 | 141,600 |
| Jan 31, 2024 | 3.6500 | 3.7200 | 3.5000 | 3.5400 | 3.5400 | 309,200 |
| Jan 30, 2024 | 3.6400 | 3.6900 | 3.6120 | 3.6800 | 3.6800 | 132,900 |
| Jan 29, 2024 | 3.6300 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 404,400 |
| Jan 26, 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6400 | 3.6400 | 162,000 |
| Jan 25, 2024 | 3.4800 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 143,600 |
| Jan 24, 2024 | 3.4700 | 3.5000 | 3.3650 | 3.3900 | 3.3900 | 212,100 |
| Jan 23, 2024 | 3.4600 | 3.5200 | 3.4250 | 3.4500 | 3.4500 | 209,500 |
| Jan 22, 2024 | 3.1800 | 3.4100 | 3.1800 | 3.4100 | 3.4100 | 122,000 |
| Jan 19, 2024 | 3.1100 | 3.2000 | 2.9600 | 3.1600 | 3.1600 | 249,400 |
| Jan 18, 2024 | 3.0700 | 3.1050 | 3.0300 | 3.0700 | 3.0700 | 91,800 |
| Jan 17, 2024 | 3.1700 | 3.1740 | 3.0300 | 3.0600 | 3.0600 | 133,500 |
| Jan 16, 2024 | 3.1800 | 3.2600 | 3.1400 | 3.2300 | 3.2300 | 173,000 |
| Jan 12, 2024 | 3.0900 | 3.2680 | 3.0900 | 3.2300 | 3.2300 | 372,800 |
| Jan 11, 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 136,700 |
| Jan 10, 2024 | 3.0800 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 107,000 |
| Jan 9, 2024 | 3.0400 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 138,300 |
| Jan 8, 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1000 | 3.1000 | 210,500 |
| Jan 5, 2024 | 3.1700 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 165,000 |
| Jan 4, 2024 | 3.2300 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 243,300 |
| Jan 3, 2024 | 3.0900 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 251,700 |
| Jan 2, 2024 | 3.4200 | 3.4200 | 3.2150 | 3.2300 | 3.2300 | 184,800 |
| Dec 29, 2023 | 3.5700 | 3.5700 | 3.4300 | 3.4600 | 3.4600 | 151,400 |
| Dec 28, 2023 | 3.5900 | 3.6200 | 3.5000 | 3.5300 | 3.5300 | 131,900 |
| Dec 27, 2023 | 3.5600 | 3.6200 | 3.5250 | 3.6200 | 3.6200 | 134,100 |
| Dec 26, 2023 | 3.4600 | 3.5800 | 3.4300 | 3.5700 | 3.5700 | 147,900 |
| Dec 22, 2023 | 3.5300 | 3.5500 | 3.4550 | 3.4900 | 3.4900 | 144,000 |
| Dec 21, 2023 | 3.5300 | 3.5300 | 3.1600 | 3.5000 | 3.5000 | 228,600 |
| Dec 20, 2023 | 3.5200 | 3.6050 | 3.4300 | 3.5000 | 3.5000 | 277,000 |
| Dec 19, 2023 | 3.4800 | 3.7700 | 3.4300 | 3.5200 | 3.5200 | 394,000 |
| Dec 18, 2023 | 3.5900 | 3.6100 | 3.4200 | 3.4300 | 3.4300 | 463,800 |
| Dec 15, 2023 | 3.3400 | 3.5300 | 3.2450 | 3.4900 | 3.4900 | 1,053,400 |
| Dec 14, 2023 | 3.1000 | 3.2900 | 3.0890 | 3.2800 | 3.2800 | 337,400 |
| Dec 13, 2023 | 2.9500 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 226,000 |
| Dec 12, 2023 | 2.9300 | 2.9700 | 2.8900 | 2.9500 | 2.9500 | 137,700 |
| Dec 11, 2023 | 2.9300 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 187,800 |
| Dec 8, 2023 | 2.8400 | 2.9500 | 2.7650 | 2.9400 | 2.9400 | 161,600 |
| Dec 7, 2023 | 2.7600 | 2.8700 | 2.7150 | 2.8700 | 2.8700 | 119,300 |
| Dec 6, 2023 | 2.8200 | 2.8800 | 2.7300 | 2.7300 | 2.7300 | 100,500 |
| Dec 5, 2023 | 2.7800 | 2.8900 | 2.7200 | 2.7900 | 2.7900 | 121,300 |
| Dec 4, 2023 | 2.8600 | 2.9100 | 2.7900 | 2.8100 | 2.8100 | 220,000 |
| Dec 1, 2023 | 2.7800 | 2.8300 | 2.7000 | 2.8100 | 2.8100 | 141,300 |
| Nov 30, 2023 | 2.8100 | 2.8250 | 2.7740 | 2.7900 | 2.7900 | 122,700 |
| Nov 29, 2023 | 2.7700 | 2.8400 | 2.7500 | 2.7900 | 2.7900 | 117,600 |
| Nov 28, 2023 | 2.7700 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 135,800 |
| Nov 27, 2023 | 2.6000 | 2.8000 | 2.6000 | 2.7800 | 2.7800 | 264,200 |
| Nov 24, 2023 | 2.6500 | 2.6600 | 2.6050 | 2.6300 | 2.6300 | 84,100 |
| Nov 22, 2023 | 2.6000 | 2.6600 | 2.5800 | 2.6500 | 2.6500 | 141,800 |
| Nov 21, 2023 | 2.6600 | 2.6600 | 2.5100 | 2.5500 | 2.5500 | 252,400 |
| Nov 20, 2023 | 2.6900 | 2.7600 | 2.6790 | 2.7000 | 2.7000 | 153,600 |
| Nov 17, 2023 | 2.5700 | 2.6700 | 2.5050 | 2.6700 | 2.6700 | 296,500 |
| Nov 16, 2023 | 2.6900 | 2.7600 | 2.5200 | 2.5400 | 2.5400 | 247,500 |
| Nov 15, 2023 | 2.7700 | 2.8100 | 2.6700 | 2.7300 | 2.7300 | 215,500 |
| Nov 14, 2023 | 2.7100 | 2.7700 | 2.6400 | 2.7500 | 2.7500 | 375,200 |
| Nov 13, 2023 | 2.4400 | 2.6900 | 2.4300 | 2.5900 | 2.5900 | 265,300 |
| Nov 10, 2023 | 2.3400 | 2.5200 | 2.2790 | 2.4800 | 2.4800 | 278,000 |
| Nov 9, 2023 | 2.2100 | 2.3500 | 2.2100 | 2.3300 | 2.3300 | 134,500 |
| Nov 8, 2023 | 2.1600 | 2.2450 | 2.1250 | 2.2000 | 2.2000 | 139,700 |
| Nov 7, 2023 | 2.1400 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 192,900 |
| Nov 6, 2023 | 2.1400 | 2.1590 | 2.0200 | 2.1000 | 2.1000 | 129,800 |
| Nov 3, 2023 | 2.0500 | 2.1900 | 2.0200 | 2.1300 | 2.1300 | 293,500 |
| Nov 2, 2023 | 1.8500 | 2.0000 | 1.8500 | 1.9900 | 1.9900 | 149,100 |
| Nov 1, 2023 | 1.8200 | 1.8700 | 1.7700 | 1.8400 | 1.8400 | 239,600 |
| Oct 31, 2023 | 1.8400 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 117,100 |
| Oct 30, 2023 | 1.8000 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 95,000 |
| Oct 27, 2023 | 1.8500 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 124,300 |
| Oct 26, 2023 | 1.8700 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 143,900 |
| Oct 25, 2023 | 1.8800 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 359,100 |
| Oct 24, 2023 | 1.9200 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 106,300 |
| Oct 23, 2023 | 1.9300 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 93,600 |
| Oct 20, 2023 | 1.9600 | 1.9700 | 1.8900 | 1.9300 | 1.9300 | 158,300 |
| Oct 19, 2023 | 1.9900 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 115,500 |
| Oct 18, 2023 | 2.0800 | 2.0800 | 1.9950 | 2.0000 | 2.0000 | 157,100 |
| Oct 17, 2023 | 1.9900 | 2.1400 | 1.9900 | 2.1200 | 2.1200 | 173,100 |
| Oct 16, 2023 | 2.0500 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 139,600 |
Related Tickers
CMCM Cheetah Mobile Inc.
3.9500
+1.02%
KRKR 36Kr Holdings Inc.
4.5100
-0.44%
B1C.SG Baidu Inc
87.10
+0.46%
AREN The Arena Group Holdings, Inc.
0.7869
-0.39%
FENG Phoenix New Media Limited
3.0000
-3.54%
SEAT Vivid Seats Inc.
3.9600
-0.25%
LTRPA Liberty TripAdvisor Holdings, Inc.
0.4100
0.00%
ANGI Angi Inc.
2.5000
-0.79%
SCOR comScore, Inc.
6.67
-1.62%
SSTK Shutterstock, Inc.
31.25
+0.16%