Nasdaq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	3.14	3.14	3.10	3.12	3.12	-	43,256
Dec 29, 2025	3.08	3.12	3.08	3.12	3.12	1.30%	32,172
Dec 26, 2025	3.04	3.08	3.04	3.08	3.08	1.32%	28,456
Dec 25, 2025	3.04	3.08	3.02	3.04	3.04	-	30,504
Dec 24, 2025	3.04	3.06	3.02	3.04	3.04	-	98,894
Dec 23, 2025	3.00	3.06	2.96	3.04	3.04	1.33%	423,561
Dec 22, 2025	3.02	3.02	2.98	3.00	3.00	-0.66%	155,200
Dec 19, 2025	2.94	3.02	2.94	3.02	3.02	2.72%	696,920
Dec 18, 2025	2.96	2.98	2.92	2.94	2.94	0.68%	86,516
Dec 17, 2025	2.92	2.94	2.90	2.92	2.92	-0.68%	19,201
Dec 16, 2025	2.94	2.96	2.92	2.94	2.94	-	7,840
Dec 15, 2025	2.94	2.98	2.92	2.94	2.94	-	59,341
Dec 12, 2025	2.90	2.98	2.90	2.94	2.94	2.08%	655,003
Dec 11, 2025	2.88	2.88	2.84	2.88	2.88	1.41%	34,962
Dec 9, 2025	2.88	2.88	2.84	2.84	2.84	-1.39%	7,581
Dec 8, 2025	2.84	2.90	2.84	2.88	2.88	1.41%	32,641
Dec 4, 2025	2.84	2.84	2.82	2.84	2.83	-	86,729
Dec 3, 2025	2.88	2.88	2.84	2.84	2.83	-1.39%	51,133
Dec 2, 2025	2.92	2.92	2.86	2.88	2.87	-1.37%	30,337
Dec 1, 2025	2.90	2.92	2.88	2.92	2.91	-	192,338
Nov 28, 2025	2.90	2.92	2.90	2.92	2.91	0.69%	70,625
Nov 27, 2025	2.88	2.92	2.88	2.90	2.89	0.69%	60,933
Nov 26, 2025	2.86	2.88	2.86	2.88	2.87	0.70%	65,897
Nov 25, 2025	2.84	2.88	2.84	2.86	2.85	-	163,709
Nov 24, 2025	2.82	2.86	2.82	2.86	2.85	1.42%	294,113
Nov 21, 2025	2.82	2.88	2.80	2.82	2.81	-0.70%	67,368
Nov 20, 2025	2.76	2.84	2.76	2.84	2.83	3.65%	20,156
Nov 19, 2025	2.78	2.80	2.74	2.74	2.73	-1.44%	20,557
Nov 18, 2025	2.84	2.84	2.76	2.78	2.77	-2.80%	28,383
Nov 17, 2025	2.84	2.86	2.82	2.86	2.85	-	41,462
Nov 14, 2025	2.88	2.88	2.82	2.86	2.85	-0.69%	222,059
Nov 13, 2025	2.86	2.90	2.86	2.88	2.87	1.41%	232,078
Nov 12, 2025	2.86	2.86	2.84	2.84	2.83	-0.70%	22,135
Nov 11, 2025	2.86	2.86	2.82	2.86	2.85	0.70%	39,362
Nov 10, 2025	2.80	2.86	2.78	2.84	2.83	1.43%	76,284
Nov 7, 2025	2.74	2.80	2.72	2.80	2.79	-	74,661
Nov 6, 2025	2.80	2.80	2.76	2.80	2.79	-	37,313
Nov 5, 2025	2.80	2.82	2.76	2.80	2.79	0.72%	85,046
Nov 4, 2025	2.80	2.80	2.76	2.78	2.77	0.72%	33,223
Nov 3, 2025	2.78	2.82	2.76	2.76	2.75	-	52,062
Oct 31, 2025	2.78	2.80	2.76	2.76	2.75	-0.72%	46,917
Oct 30, 2025	2.86	2.86	2.76	2.78	2.77	-2.80%	581,700
Oct 29, 2025	2.90	2.90	2.84	2.86	2.85	-1.38%	168,830
Oct 28, 2025	2.90	2.92	2.88	2.90	2.89	-0.68%	140,164
Oct 27, 2025	2.92	2.94	2.88	2.92	2.91	0.69%	114,517
Oct 24, 2025	2.96	2.98	2.88	2.90	2.89	-1.36%	1,227,391
Oct 22, 2025	2.92	3.04	2.92	2.94	2.93	0.68%	389,530
Oct 21, 2025	2.92	2.94	2.90	2.92	2.91	-0.68%	1,490,764
Oct 20, 2025	2.86	2.94	2.86	2.94	2.93	2.80%	112,498
Oct 17, 2025	2.92	2.92	2.84	2.86	2.85	-2.72%	1,894,387