Better Collective Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	121.00	121.00	119.40	119.40	119.40	-2.93%	132
Feb 10, 2026	119.00	123.00	119.00	123.00	123.00	5.22%	7,525
Feb 9, 2026	116.80	117.20	116.80	116.90	116.90	1.68%	608
Feb 6, 2026	114.60	115.40	114.60	114.96	114.96	6.74%	233
Feb 5, 2026	108.10	108.10	107.70	107.70	107.70	-0.28%	738
Feb 4, 2026	106.80	108.00	106.29	108.00	108.00	1.78%	3,111
Feb 3, 2026	105.25	106.11	104.60	106.11	106.11	-0.46%	523
Feb 2, 2026	106.40	107.10	106.20	106.60	106.60	0.38%	633
Jan 30, 2026	107.40	107.50	106.20	106.20	106.20	0.57%	2,651
Jan 29, 2026	104.90	106.20	104.90	105.60	105.60	-0.47%	1,106
Jan 28, 2026	106.03	106.10	106.03	106.10	106.10	-0.66%	93
Jan 27, 2026	106.70	106.80	106.70	106.80	106.80	-1.92%	161
Jan 26, 2026	108.89	108.89	108.89	108.89	108.89	-1.19%	136
Jan 23, 2026	110.30	110.30	110.20	110.20	110.20	0.36%	267
Jan 22, 2026	109.50	110.10	109.10	109.80	109.80	0.73%	5,162
Jan 21, 2026	108.00	109.00	107.70	109.00	109.00	1.83%	4,465
Jan 20, 2026	108.90	108.90	107.04	107.04	107.04	-1.41%	527
Jan 19, 2026	111.70	111.70	108.50	108.57	108.57	-3.58%	304
Jan 16, 2026	112.90	112.90	112.60	112.60	112.60	-0.84%	71
Jan 15, 2026	113.50	113.90	113.50	113.56	113.56	0.50%	186
Jan 14, 2026	112.80	113.30	112.68	113.00	113.00	0.35%	362
Jan 13, 2026	113.00	113.00	112.60	112.60	112.60	0.54%	69
Jan 12, 2026	112.00	112.00	112.00	112.00	112.00	-0.97%	17
Jan 9, 2026	113.10	113.10	113.10	113.10	113.10	0.71%	4
Jan 8, 2026	112.30	112.30	112.30	112.30	112.30	1.35%	56
Jan 7, 2026	110.80	110.80	110.80	110.80	110.80	-1.51%	327
Jan 5, 2026	113.10	113.10	112.50	112.50	112.50	-2.00%	63
Jan 2, 2026	114.70	114.80	114.70	114.80	114.80	0.43%	90
Dec 30, 2025	114.10	114.70	114.10	114.31	114.31	0.81%	27,565
Dec 29, 2025	113.45	113.60	113.39	113.39	113.39	-0.10%	879
Dec 23, 2025	112.75	113.60	112.75	113.50	113.50	0.35%	150
Dec 22, 2025	113.10	113.10	113.10	113.10	113.10	1.89%	184
Dec 19, 2025	111.50	111.75	111.00	111.00	111.00	-0.83%	1,116
Dec 18, 2025	112.40	112.70	111.93	111.93	111.93	-0.33%	2,008
Dec 17, 2025	111.60	113.00	111.45	112.30	112.30	0.56%	1,189
Dec 16, 2025	111.80	111.80	111.68	111.68	111.68	-1.21%	363
Dec 15, 2025	113.90	114.00	112.80	113.04	113.04	-1.01%	571
Dec 12, 2025	114.70	114.90	114.20	114.20	114.20	0.53%	88
Dec 11, 2025	113.15	113.60	113.15	113.60	113.60	-	91
Dec 10, 2025	112.80	113.70	112.80	113.60	113.60	1.15%	5,262
Dec 9, 2025	112.50	112.50	112.30	112.30	112.30	-0.16%	1,338
Dec 8, 2025	113.50	114.10	111.80	112.49	112.49	-1.77%	2,098
Dec 5, 2025	114.51	114.51	114.51	114.51	114.51	-0.08%	316
Dec 4, 2025	115.75	115.75	114.30	114.61	114.61	-0.43%	3,106
Dec 3, 2025	116.10	116.10	115.10	115.10	115.10	-0.12%	106
Dec 2, 2025	114.80	115.70	114.20	115.24	115.24	1.99%	3,045
Dec 1, 2025	113.10	114.80	112.00	112.99	112.99	-0.01%	7,978
Nov 28, 2025	111.70	113.00	111.70	113.00	113.00	0.41%	499
Nov 27, 2025	111.90	112.80	111.30	112.54	112.54	0.32%	6,308
Nov 26, 2025	112.18	112.18	112.18	112.18	112.18	0.88%	104