5N Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	12.94	12.94	12.65	12.65	12.65	-2.56%	17,114
Oct 9, 2025	13.79	13.79	12.93	12.98	12.98	-0.52%	5,139
Oct 8, 2025	13.01	13.05	12.86	13.05	13.05	4.57%	6,122
Oct 7, 2025	13.06	13.06	12.48	12.48	12.48	-4.73%	8,234
Oct 6, 2025	12.87	13.23	12.87	13.10	13.10	4.13%	41,807
Oct 3, 2025	12.58	12.58	12.52	12.58	12.58	2.36%	7,534
Oct 2, 2025	11.95	12.29	11.95	12.29	12.29	2.25%	1,558
Oct 1, 2025	12.02	12.02	12.02	12.02	12.02	-	5,290
Sep 30, 2025	12.04	12.04	11.99	12.02	12.02	2.32%	4,828
Sep 29, 2025	11.65	11.96	11.65	11.75	11.75	-0.36%	6,222
Sep 26, 2025	11.79	11.79	11.79	11.79	11.79	-	16,963
Sep 25, 2025	11.52	11.96	11.52	11.79	11.79	6.31%	17,899
Sep 24, 2025	11.10	11.10	11.09	11.09	11.09	0.09%	7,576
Sep 23, 2025	11.58	11.58	11.08	11.08	11.08	-2.55%	9,223
Sep 22, 2025	11.37	11.37	11.37	11.37	11.37	1.74%	6,136
Sep 19, 2025	11.14	11.18	11.14	11.18	11.18	0.38%	6,527
Sep 18, 2025	10.96	11.13	10.96	11.13	11.13	5.04%	10,686
Sep 17, 2025	10.98	10.98	10.60	10.60	10.60	-3.37%	5,324
Sep 16, 2025	11.07	11.07	10.97	10.97	10.97	0.51%	11,240
Sep 15, 2025	10.34	10.92	10.34	10.91	10.91	1.21%	13,181
Sep 12, 2025	10.73	10.78	10.73	10.78	10.78	-2.74%	19,384
Sep 11, 2025	11.09	11.09	11.09	11.09	11.09	-	11,741
Sep 10, 2025	10.93	11.09	10.93	11.09	11.09	0.97%	5,126
Sep 9, 2025	10.98	10.98	10.98	10.98	10.98	-2.73%	4,843
Sep 8, 2025	11.29	11.29	11.29	11.29	11.29	-	15,007
Sep 5, 2025	11.09	11.29	11.09	11.29	11.29	4.27%	5,359
Sep 4, 2025	10.83	10.83	10.83	10.83	10.83	3.62%	7,988
Sep 3, 2025	10.35	10.45	10.35	10.45	10.45	0.97%	18,777
Sep 2, 2025	10.53	10.53	10.35	10.35	10.35	-4.91%	5,118
Aug 29, 2025	10.90	11.03	10.88	10.88	10.88	-3.35%	4,419
Aug 28, 2025	11.25	11.26	11.22	11.26	11.26	1.63%	3,334
Aug 27, 2025	11.08	11.08	11.08	11.08	11.08	-0.72%	6,991