Hamak Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.80	0.85	0.70	0.70	0.70	-12.50%	1,202,435
May 22, 2026	0.75	0.83	0.70	0.80	0.80	3.23%	4,758,997
May 21, 2026	0.83	0.85	0.75	0.78	0.78	-6.06%	1,301,290
May 20, 2026	0.83	0.85	0.80	0.83	0.83	-	578,388
May 19, 2026	0.88	0.90	0.80	0.83	0.83	-2.94%	1,228,552
May 18, 2026	0.85	0.90	0.80	0.85	0.85	-	467,595
May 15, 2026	0.85	0.90	0.80	0.85	0.85	-	323,298
May 14, 2026	0.85	0.90	0.80	0.85	0.85	-	60,103
May 13, 2026	0.85	0.90	0.82	0.85	0.85	-	500,111
May 12, 2026	0.90	0.95	0.80	0.85	0.85	-5.56%	2,355,023
May 11, 2026	0.88	0.95	0.85	0.90	0.90	12.50%	5,812,470
May 8, 2026	0.90	0.95	0.75	0.80	0.80	-11.11%	1,673,459
May 7, 2026	0.90	0.95	0.85	0.90	0.90	-	811,356
May 6, 2026	0.90	0.93	0.85	0.90	0.90	-	311,335
May 5, 2026	0.90	0.95	0.86	0.90	0.90	-	90,288
May 1, 2026	0.90	0.95	0.85	0.90	0.90	-	111,843
Apr 30, 2026	0.90	0.94	0.85	0.90	0.90	-	110,173
Apr 29, 2026	0.90	0.95	0.85	0.90	0.90	-	830,808
Apr 28, 2026	0.93	0.95	0.91	0.90	0.90	-2.70%	291,998
Apr 27, 2026	0.95	1.00	0.80	0.93	0.93	-2.63%	3,754,895
Apr 24, 2026	0.95	1.00	0.97	0.95	0.95	-	221,170
Apr 23, 2026	0.95	1.00	0.90	0.95	0.95	-	624,613
Apr 22, 2026	1.03	1.10	0.90	0.95	0.95	-7.32%	1,716,575
Apr 21, 2026	1.03	1.10	0.95	1.03	1.03	-	344,686
Apr 20, 2026	1.03	1.10	0.95	1.03	1.03	-1.82%	839,023
Apr 17, 2026	1.00	1.10	0.90	1.04	1.04	4.40%	635,062
Apr 16, 2026	1.00	1.10	0.94	1.00	1.00	-	411,375
Apr 15, 2026	1.18	1.20	0.90	1.00	1.00	-14.82%	2,911,392
Apr 14, 2026	0.93	1.40	0.90	1.17	1.17	23.58%	12,447,580
Apr 13, 2026	0.88	0.95	0.80	0.95	0.95	8.57%	1,176,763
Apr 10, 2026	0.80	0.95	0.76	0.88	0.88	9.37%	1,354,678
Apr 9, 2026	0.80	0.85	0.76	0.80	0.80	-	331,765
Apr 8, 2026	0.75	0.85	0.70	0.80	0.80	6.67%	1,471,722
Apr 7, 2026	0.73	0.82	0.70	0.75	0.75	1.35%	1,488,179
Apr 2, 2026	0.83	0.80	0.70	0.74	0.74	-10.30%	7,681,703
Apr 1, 2026	0.83	0.90	0.75	0.83	0.83	-	813,620
Mar 31, 2026	0.83	0.90	0.75	0.83	0.83	-	198,943
Mar 30, 2026	0.83	0.90	0.75	0.83	0.83	-	243,057
Mar 27, 2026	0.83	0.90	0.81	0.83	0.83	12.24%	597,098
Mar 26, 2026	0.78	0.90	0.74	0.74	0.74	-8.13%	1,060,595
Mar 25, 2026	0.80	0.90	0.70	0.80	0.80	-	1,665,760
Mar 24, 2026	0.80	0.90	0.70	0.80	0.80	-	122,838
Mar 23, 2026	0.85	0.90	0.70	0.80	0.80	-5.88%	1,999,838
Mar 20, 2026	0.85	0.89	0.81	0.85	0.85	-	294,004
Mar 19, 2026	0.90	0.90	0.70	0.85	0.85	-5.56%	4,089,286
Mar 18, 2026	0.90	0.95	0.87	0.90	0.90	-	152,994
Mar 17, 2026	0.90	0.95	0.85	0.90	0.90	-2.70%	751,933
Mar 16, 2026	0.93	0.95	0.90	0.93	0.93	-	485,817
Mar 13, 2026	0.95	0.98	0.90	0.93	0.93	-2.63%	1,716,748
Mar 12, 2026	1.03	1.10	0.90	0.95	0.95	-7.32%	625,144