5N Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	21.24	21.25	20.12	20.16	20.16	-0.44%	8,558
Feb 6, 2026	19.80	20.25	19.80	20.25	20.25	8.23%	20,885
Feb 5, 2026	19.32	20.14	18.59	18.71	18.71	-5.86%	60,415
Feb 4, 2026	21.17	21.17	19.67	19.88	19.88	0.76%	65,703
Feb 3, 2026	19.46	20.19	19.39	19.73	19.73	5.71%	78,092
Feb 2, 2026	18.45	19.04	18.10	18.66	18.66	5.60%	10,461
Jan 30, 2026	16.70	18.28	16.70	17.67	17.67	2.73%	131,421
Jan 29, 2026	14.90	17.20	14.61	17.20	17.20	18.62%	121,336
Jan 28, 2026	14.16	14.50	14.15	14.50	14.50	2.40%	4,645
Jan 27, 2026	13.66	14.16	13.66	14.16	14.16	2.31%	47,326
Jan 26, 2026	13.98	13.98	13.67	13.84	13.84	-1.42%	17,488
Jan 23, 2026	14.07	14.10	14.04	14.04	14.04	0.07%	21,755
Jan 22, 2026	13.81	14.03	13.81	14.03	14.03	3.14%	3,127
Jan 21, 2026	13.44	14.15	13.44	13.60	13.60	-3.52%	6,043
Jan 20, 2026	14.64	14.64	14.03	14.10	14.10	-5.72%	18,565
Jan 16, 2026	15.06	15.25	14.96	14.96	14.96	0.04%	17,632
Jan 15, 2026	14.79	14.99	14.64	14.95	14.95	3.44%	20,598
Jan 14, 2026	14.91	14.91	14.45	14.45	14.45	-2.80%	109,139
Jan 13, 2026	14.89	15.88	14.87	14.87	14.87	-0.13%	142,455
Jan 12, 2026	15.16	15.35	14.39	14.89	14.89	2.83%	36,894
Jan 9, 2026	14.21	14.48	14.14	14.48	14.48	1.90%	179,982
Jan 8, 2026	13.35	14.21	13.26	14.21	14.21	8.31%	46,274
Jan 7, 2026	13.33	13.33	13.11	13.12	13.12	-1.20%	88,545
Jan 6, 2026	13.59	13.59	13.15	13.28	13.28	-2.21%	750
Jan 5, 2026	13.15	13.58	13.14	13.58	13.58	4.30%	26,239
Jan 2, 2026	13.16	13.16	13.02	13.02	13.02	-1.36%	36,312
Dec 30, 2025	13.48	13.48	13.20	13.20	13.20	-1.12%	7,315
Dec 29, 2025	13.38	13.38	13.35	13.35	13.35	-0.74%	3,028
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