BKK:MICRON23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	5.10	5.30	4.98	5.10	5.10	0.99%	5,278,234
May 11, 2026	5.10	5.15	4.30	5.05	5.05	17.99%	3,133,715
May 8, 2026	4.20	4.40	4.12	4.28	4.28	0.94%	2,961,003
May 7, 2026	4.36	4.36	4.06	4.24	4.24	-3.64%	2,527,814
May 6, 2026	3.94	4.50	3.94	4.40	4.40	12.24%	1,283,226
May 5, 2026	3.42	3.94	3.28	3.92	3.92	15.98%	1,927,303
Apr 30, 2026	3.46	3.46	3.34	3.38	3.38	-2.31%	276,030
Apr 29, 2026	3.36	3.46	3.20	3.46	3.46	4.22%	200,131
Apr 28, 2026	3.32	3.44	3.32	3.32	3.32	1.84%	750,670
Apr 27, 2026	3.28	3.30	3.18	3.26	3.26	3.16%	411,175
Apr 24, 2026	3.16	3.20	3.08	3.16	3.16	1.28%	477,114
Apr 23, 2026	3.12	3.18	2.98	3.12	3.12	4.70%	444,029
Apr 22, 2026	2.92	2.98	2.86	2.98	2.98	2.05%	272,618
Apr 21, 2026	2.92	2.92	2.82	2.92	2.92	0.69%	688,786
Apr 20, 2026	2.90	3.02	2.90	2.90	2.90	-0.68%	112,949
Apr 17, 2026	2.90	2.96	2.88	2.92	2.92	-1.35%	242,269
Apr 16, 2026	2.72	2.96	2.66	2.96	2.96	9.63%	246,665
Apr 10, 2026	2.62	2.74	2.58	2.70	2.70	3.85%	103,657
Apr 9, 2026	2.58	2.68	2.56	2.60	2.60	-4.41%	114,425
Apr 8, 2026	2.64	2.72	2.38	2.72	2.72	7.94%	221,242
Apr 7, 2026	2.46	2.52	2.44	2.52	2.52	3.28%	130,642
Apr 3, 2026	2.30	2.46	2.22	2.44	2.44	6.09%	12,796
Apr 2, 2026	2.24	2.48	2.24	2.30	2.30	2.68%	12,496