Themis Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	97.94	97.94	94.00	96.99	96.99	-0.97%	1,887
May 15, 2026	97.90	99.55	97.20	97.94	97.94	-0.50%	1,563
May 14, 2026	97.50	102.10	97.50	98.43	98.43	-2.52%	3,277
May 13, 2026	96.00	103.59	96.00	100.97	100.97	4.19%	7,219
May 12, 2026	104.00	104.01	96.01	96.91	96.91	-7.48%	12,896
May 11, 2026	96.01	109.92	95.75	104.74	104.74	6.92%	15,983
May 8, 2026	99.05	99.08	97.44	97.96	97.96	-0.86%	1,773
May 7, 2026	98.00	100.88	97.89	98.81	98.81	-0.69%	6,211
May 6, 2026	101.90	103.79	98.39	99.50	99.50	1.43%	2,603
May 5, 2026	99.20	100.46	97.72	98.10	98.10	-1.12%	1,502
May 4, 2026	98.65	103.61	98.00	99.21	99.21	1.42%	20,428
Apr 30, 2026	89.20	99.55	89.20	97.82	97.82	4.88%	19,896
Apr 29, 2026	94.34	95.68	92.51	93.27	93.27	-1.22%	4,771
Apr 28, 2026	97.83	98.04	93.93	94.42	94.42	-3.16%	6,990
Apr 27, 2026	97.00	99.33	96.95	97.50	97.50	0.83%	7,405
Apr 24, 2026	97.24	99.94	95.32	96.70	96.70	1.28%	16,279
Apr 23, 2026	93.05	95.90	90.84	95.48	95.48	5.17%	5,975
Apr 22, 2026	91.64	92.96	90.07	90.79	90.79	-1.74%	2,563
Apr 21, 2026	89.18	92.50	89.18	92.40	92.40	1.55%	6,321
Apr 20, 2026	90.25	92.00	86.42	90.99	90.99	0.82%	8,810
Apr 17, 2026	85.43	90.92	85.43	90.25	90.25	5.83%	9,507
Apr 16, 2026	85.87	86.47	83.60	85.28	85.28	-0.15%	5,028
Apr 15, 2026	84.19	85.50	84.19	85.41	85.41	3.92%	2,251
Apr 13, 2026	83.27	84.61	80.01	82.19	82.19	-1.64%	1,082
Apr 10, 2026	83.72	85.26	82.79	83.56	83.56	1.20%	6,133
Apr 9, 2026	81.13	84.11	81.13	82.57	82.57	-0.27%	2,880
Apr 8, 2026	81.16	84.44	80.80	82.79	82.79	4.01%	6,559
Apr 7, 2026	81.58	82.05	78.22	79.60	79.60	-1.06%	1,398
Apr 6, 2026	80.90	81.00	77.15	80.45	80.45	1.84%	3,643
Apr 2, 2026	74.18	80.00	71.00	79.00	79.00	6.94%	9,524
Apr 1, 2026	69.75	74.34	69.75	73.87	73.87	12.15%	10,129
Mar 30, 2026	75.00	75.00	65.00	65.87	65.87	-5.52%	19,368
Mar 27, 2026	75.00	75.00	69.00	69.72	69.72	-7.29%	19,707
Mar 25, 2026	73.00	77.50	73.00	75.20	75.20	5.72%	27,035
Mar 24, 2026	73.54	73.54	70.30	71.13	71.13	-0.11%	13,228
Mar 23, 2026	74.15	74.15	70.55	71.21	71.21	-5.73%	5,677
Mar 20, 2026	76.78	76.80	74.55	75.54	75.54	0.37%	5,728
Mar 19, 2026	77.23	77.78	74.93	75.26	75.26	-2.97%	4,493
Mar 18, 2026	75.29	78.14	75.29	77.56	77.56	2.59%	4,099
Mar 17, 2026	75.84	76.21	73.63	75.60	75.60	-0.88%	9,821
Mar 16, 2026	77.00	77.37	74.56	76.27	76.27	-2.37%	4,573
Mar 13, 2026	82.83	82.83	77.24	78.12	78.12	-5.69%	5,686
Mar 12, 2026	81.50	83.80	80.49	82.83	82.83	1.63%	6,224
Mar 11, 2026	83.47	84.54	81.50	81.50	81.50	0.17%	1,379
Mar 10, 2026	78.80	83.07	78.63	81.36	81.36	6.24%	6,655
Mar 9, 2026	79.00	79.00	73.79	76.58	76.58	-3.12%	5,915
Mar 6, 2026	80.12	80.26	78.65	79.05	79.05	-0.29%	4,189
Mar 5, 2026	81.70	82.64	79.00	79.28	79.28	-2.48%	3,474
Mar 4, 2026	78.05	82.23	77.00	81.30	81.30	-0.83%	1,038
Mar 2, 2026	81.20	84.04	81.20	81.98	81.98	-5.01%	4,728