BKK:ANET23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	3.04	3.12	2.82	3.12	3.12	9.09%	790,334
May 29, 2026	2.78	2.86	2.74	2.86	2.86	2.14%	927,233
May 28, 2026	2.90	2.90	2.74	2.80	2.80	-3.45%	540,860
May 27, 2026	2.90	2.92	2.80	2.90	2.90	-	1,368,304
May 26, 2026	2.96	2.98	2.84	2.90	2.90	-2.03%	636,534
May 25, 2026	2.74	2.96	2.72	2.96	2.96	8.03%	814,972
May 22, 2026	2.54	2.76	2.50	2.74	2.74	7.03%	1,531,862
May 21, 2026	2.60	2.62	2.50	2.56	2.56	-1.54%	314,612
May 20, 2026	2.56	2.60	2.50	2.60	2.60	1.56%	1,031,794
May 19, 2026	2.54	2.60	2.50	2.56	2.56	-0.78%	496,838
May 18, 2026	2.58	2.64	2.54	2.58	2.58	-3.01%	561,854
May 15, 2026	2.56	2.68	2.56	2.66	2.66	3.91%	868,675
May 14, 2026	2.62	2.64	2.52	2.56	2.56	-2.29%	2,184,587
May 13, 2026	2.44	2.64	2.42	2.62	2.62	7.38%	1,704,408
May 12, 2026	2.56	2.58	2.42	2.44	2.44	-3.94%	946,128
May 11, 2026	2.58	2.58	2.48	2.54	2.54	-1.55%	1,215,466
May 8, 2026	2.68	2.68	2.50	2.58	2.58	-3.01%	1,492,006
May 7, 2026	2.80	2.84	2.52	2.66	2.66	-5.67%	1,337,956
May 6, 2026	3.20	3.20	2.70	2.82	2.82	-11.32%	1,195,140
May 5, 2026	3.14	3.20	3.06	3.18	3.18	1.92%	114,475
Apr 30, 2026	3.02	3.16	3.00	3.12	3.12	3.31%	41,007
Apr 29, 2026	3.02	3.06	2.94	3.02	3.02	-1.31%	77,717
Apr 28, 2026	3.22	3.22	3.06	3.06	3.06	-4.97%	440,819
Apr 27, 2026	3.18	3.26	3.16	3.22	3.22	1.26%	487,056
Apr 24, 2026	3.16	3.24	3.10	3.18	3.18	0.63%	83,418
Apr 23, 2026	3.16	3.20	3.10	3.16	3.16	-	63,744
Apr 22, 2026	3.02	3.18	3.02	3.16	3.16	4.64%	268,198
Apr 21, 2026	2.94	3.02	2.94	3.02	3.02	3.42%	7,963
Apr 20, 2026	2.94	2.94	2.84	2.92	2.92	-	220,535
Apr 17, 2026	2.78	2.92	2.72	2.92	2.92	3.55%	68,456
Apr 16, 2026	2.64	2.82	2.62	2.82	2.82	6.82%	54,683
Apr 10, 2026	2.56	2.64	2.56	2.64	2.64	2.33%	23,711
Apr 9, 2026	2.52	2.58	2.52	2.58	2.58	1.57%	601
Apr 8, 2026	2.36	2.54	2.30	2.54	2.54	7.63%	26,240
Apr 7, 2026	2.36	2.36	2.28	2.36	2.36	-	779
Apr 3, 2026	2.22	2.36	2.20	2.36	2.36	0.85%	39,121
Apr 2, 2026	2.32	2.34	2.20	2.34	2.34	-	173,550