Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	2.84	2.84	2.76	2.78	2.78	-2.80%	28,383
Nov 17, 2025	2.84	2.86	2.82	2.86	2.86	-	41,462
Nov 14, 2025	2.88	2.88	2.82	2.86	2.86	-0.69%	222,059
Nov 13, 2025	2.86	2.90	2.86	2.88	2.88	1.41%	232,078
Nov 12, 2025	2.86	2.86	2.84	2.84	2.84	-0.70%	22,135
Nov 11, 2025	2.86	2.86	2.82	2.86	2.86	0.70%	39,362
Nov 10, 2025	2.80	2.86	2.78	2.84	2.84	1.43%	76,284
Nov 7, 2025	2.74	2.80	2.72	2.80	2.80	-	74,661
Nov 6, 2025	2.80	2.80	2.76	2.80	2.80	-	37,313
Nov 5, 2025	2.80	2.82	2.76	2.80	2.80	0.72%	85,046
Nov 4, 2025	2.80	2.80	2.76	2.78	2.78	0.72%	33,223
Nov 3, 2025	2.78	2.82	2.76	2.76	2.76	-	52,062
Oct 31, 2025	2.78	2.80	2.76	2.76	2.76	-0.72%	46,917
Oct 30, 2025	2.86	2.86	2.76	2.78	2.78	-2.80%	581,700
Oct 29, 2025	2.90	2.90	2.84	2.86	2.86	-1.38%	168,830
Oct 28, 2025	2.90	2.92	2.88	2.90	2.90	-0.68%	140,164
Oct 27, 2025	2.92	2.94	2.88	2.92	2.92	0.69%	114,517
Oct 24, 2025	2.96	2.98	2.88	2.90	2.90	-1.36%	1,227,391
Oct 22, 2025	2.92	3.04	2.92	2.94	2.94	0.68%	389,530
Oct 21, 2025	2.92	2.94	2.90	2.92	2.92	-0.68%	1,490,764
Oct 20, 2025	2.86	2.94	2.86	2.94	2.94	2.80%	112,498
Oct 17, 2025	2.92	2.92	2.84	2.86	2.86	-2.72%	1,894,387
Oct 16, 2025	2.94	2.96	2.90	2.94	2.94	-	67,326
Oct 15, 2025	2.90	2.96	2.88	2.94	2.94	1.38%	279,199
Oct 14, 2025	3.00	3.00	2.88	2.90	2.90	-3.33%	636,600
Oct 10, 2025	2.94	3.02	2.92	3.00	3.00	2.04%	721,478
Oct 9, 2025	2.90	2.94	2.86	2.94	2.94	2.08%	584,693
Oct 8, 2025	2.86	2.90	2.84	2.88	2.88	1.41%	114,647
Oct 7, 2025	2.86	2.86	2.84	2.84	2.84	-0.70%	263,057
Oct 6, 2025	2.84	2.86	2.84	2.86	2.86	0.70%	176,733
Oct 3, 2025	2.84	2.84	2.80	2.84	2.84	-	139,216
Oct 2, 2025	2.84	2.86	2.82	2.84	2.84	-	351,925
Oct 1, 2025	2.88	2.90	2.84	2.84	2.84	-0.70%	270,726
Sep 30, 2025	2.86	2.90	2.82	2.86	2.86	-	330,796
Sep 29, 2025	2.82	2.86	2.80	2.86	2.86	1.42%	47,582
Sep 26, 2025	2.78	2.84	2.78	2.82	2.82	0.71%	234,389
Sep 25, 2025	2.84	2.86	2.78	2.80	2.80	-0.71%	729,452
Sep 24, 2025	2.88	2.88	2.78	2.82	2.82	-2.08%	318,084
Sep 23, 2025	2.84	2.88	2.84	2.88	2.88	1.41%	187,415
Sep 22, 2025	2.88	2.88	2.82	2.84	2.84	-1.39%	319,479
Sep 19, 2025	3.00	3.00	2.82	2.88	2.88	-4.00%	531,639
Sep 18, 2025	2.94	3.00	2.94	3.00	3.00	2.04%	68,575
Sep 17, 2025	2.96	2.96	2.92	2.94	2.94	-0.68%	82,312
Sep 16, 2025	3.02	3.02	2.94	2.96	2.96	-1.99%	633,438
Sep 15, 2025	3.04	3.04	3.00	3.02	3.02	-1.31%	78,443
Sep 12, 2025	3.04	3.06	3.00	3.06	3.06	0.66%	93,751
Sep 11, 2025	3.02	3.04	3.00	3.04	3.03	0.66%	33,234
Sep 10, 2025	3.02	3.04	3.00	3.02	3.01	-	52,463
Sep 9, 2025	3.00	3.02	2.98	3.02	3.01	0.67%	180,490
Sep 8, 2025	3.06	3.06	2.96	3.00	2.99	-1.96%	343,562