5N Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	13.73	13.73	13.45	13.45	13.45	-0.91%	605
Dec 24, 2025	13.36	13.57	13.36	13.57	13.57	1.82%	11,340
Dec 23, 2025	13.39	13.39	13.33	13.33	13.33	-2.44%	943
Dec 22, 2025	13.90	13.90	13.66	13.66	13.66	5.18%	25,955
Dec 19, 2025	13.25	13.25	12.99	12.99	12.99	-0.98%	19,119
Dec 18, 2025	12.63	13.49	12.63	13.12	13.12	4.36%	12,673
Dec 17, 2025	13.13	13.13	12.57	12.57	12.57	-1.77%	41,736
Dec 16, 2025	13.00	13.00	12.77	12.80	12.80	-4.72%	1,741
Dec 15, 2025	13.43	13.43	13.43	13.43	13.43	-3.45%	1,195
Dec 12, 2025	13.86	13.91	13.86	13.91	13.91	2.28%	30,181
Dec 11, 2025	13.54	13.60	13.54	13.60	13.60	0.56%	558
Dec 10, 2025	13.31	13.52	13.31	13.52	13.52	-1.46%	21,673
Dec 9, 2025	14.00	14.00	13.27	13.73	13.73	-2.66%	12,134
Dec 8, 2025	14.10	14.10	14.10	14.10	14.10	-0.28%	17,026
Dec 4, 2025	14.16	14.16	14.14	14.14	14.14	2.07%	18,376
Dec 3, 2025	14.19	14.19	13.84	13.85	13.85	-2.51%	9,762
Dec 2, 2025	14.05	14.21	14.05	14.21	14.21	1.36%	5,408
Dec 1, 2025	13.99	14.02	13.80	14.02	14.02	-1.82%	4,687
Nov 28, 2025	14.28	14.28	14.28	14.28	14.28	-1.18%	1,562
Nov 26, 2025	14.25	14.55	14.25	14.45	14.45	5.71%	29,426
Nov 25, 2025	13.56	13.74	13.40	13.67	13.67	0.18%	18,796
Nov 24, 2025	13.45	13.65	13.31	13.65	13.65	4.76%	171,558
Nov 21, 2025	13.08	13.23	12.67	13.03	13.03	-5.00%	27,203
Nov 20, 2025	14.71	14.71	13.71	13.71	13.71	-4.92%	5,641
Nov 19, 2025	14.19	14.42	14.19	14.42	14.42	5.25%	5,330
Nov 18, 2025	13.78	13.78	13.60	13.70	13.70	-5.76%	10,812
Nov 14, 2025	13.69	14.54	13.69	14.54	14.54	2.52%	7,019
Nov 13, 2025	14.35	14.35	14.14	14.18	14.18	-3.33%	3,999
Nov 12, 2025	14.67	14.67	14.67	14.67	14.67	-1.49%	3,814
Nov 11, 2025	14.85	14.91	14.85	14.89	14.89	0.15%	2,453
Nov 10, 2025	15.00	15.09	14.79	14.87	14.87	4.56%	22,828
Nov 6, 2025	14.91	14.91	14.22	14.22	14.22	-4.18%	3,633
Nov 5, 2025	14.31	14.91	14.31	14.84	14.84	7.23%	49,045
Nov 4, 2025	15.17	15.64	13.84	13.84	13.84	-5.69%	30,205
Nov 3, 2025	14.71	14.82	14.68	14.68	14.68	2.62%	19,933
Oct 31, 2025	14.15	14.30	14.15	14.30	14.30	3.47%	11,619
Oct 30, 2025	14.09	14.09	13.78	13.82	13.82	-4.31%	5,676
Oct 29, 2025	14.60	14.60	14.44	14.44	14.44	4.74%	6,573
Oct 28, 2025	13.79	13.83	13.79	13.79	13.79	1.89%	4,803
Oct 27, 2025	13.36	13.53	13.36	13.53	13.53	-2.28%	3,980
Oct 24, 2025	13.59	13.85	13.59	13.85	13.85	2.14%	4,633
Oct 23, 2025	13.79	13.79	13.56	13.56	13.56	0.22%	22,031
Oct 22, 2025	12.90	13.53	12.90	13.53	13.53	7.98%	10,732
Oct 21, 2025	12.59	12.59	12.49	12.53	12.53	-2.60%	25,572
Oct 20, 2025	12.86	12.86	12.86	12.86	12.86	2.75%	2,746
Oct 17, 2025	12.47	12.52	12.11	12.52	12.52	-1.18%	33,475
Oct 16, 2025	12.91	12.91	12.61	12.67	12.67	-3.13%	13,135
Oct 15, 2025	13.37	13.37	13.00	13.08	13.08	-0.30%	5,593
Oct 14, 2025	12.60	13.29	12.60	13.12	13.12	5.86%	14,674
Oct 13, 2025	12.52	12.64	12.39	12.39	12.39	-2.02%	1,030