Range Impact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.53	0.55	0.53	0.55	0.55	3.68%	22,117
Oct 16, 2026	0.56	0.56	0.52	0.53	0.53	-6.48%	16,621
Oct 15, 2026	0.56	0.59	0.56	0.57	0.57	-5.52%	1,310
Oct 14, 2026	0.60	0.60	0.60	0.60	0.60	2.54%	189
Oct 13, 2026	0.58	0.63	0.55	0.59	0.59	-8.59%	35,442
Oct 12, 2026	0.66	0.66	0.62	0.64	0.64	-2.91%	12,651
Oct 9, 2026	0.60	0.66	0.60	0.66	0.66	12.70%	40,744
Oct 8, 2026	0.60	0.65	0.51	0.58	0.58	-11.31%	96,747
Oct 7, 2026	0.65	0.69	0.61	0.66	0.66	1.46%	8,387
Oct 6, 2026	0.66	0.68	0.65	0.65	0.65	-2.26%	17,010
Oct 5, 2026	0.67	0.68	0.67	0.67	0.67	-2.89%	4,658
Oct 2, 2026	0.67	0.70	0.67	0.68	0.68	-0.81%	21,298
Oct 1, 2026	0.74	0.74	0.69	0.69	0.69	-6.09%	20,346
Sep 30, 2026	0.76	0.76	0.66	0.74	0.74	-4.52%	97,452
Sep 29, 2026	0.72	0.77	0.72	0.77	0.77	1.32%	65,943
Sep 28, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	8,034
Sep 25, 2026	0.75	0.75	0.75	0.75	0.75	-2.47%	5,958
Sep 24, 2026	0.77	0.77	0.77	0.77	0.77	-0.12%	2,134
Sep 23, 2026	0.74	0.77	0.71	0.77	0.77	-1.96%	44,306
Sep 22, 2026	0.74	0.79	0.74	0.79	0.79	4.68%	12,586
Sep 21, 2026	0.79	0.79	0.74	0.75	0.75	-5.09%	8,923
Sep 18, 2026	0.74	0.79	0.74	0.79	0.79	5.99%	10,275
Sep 17, 2026	0.78	0.79	0.75	0.75	0.75	0.77%	13,634
Sep 16, 2026	0.76	0.76	0.74	0.74	0.74	-0.04%	2,170
Sep 15, 2026	0.74	0.77	0.74	0.74	0.74	-3.86%	9,627
Sep 14, 2026	0.74	0.78	0.74	0.77	0.77	-2.47%	7,436
Sep 11, 2026	0.74	0.79	0.74	0.79	0.79	-1.31%	10,987
Sep 10, 2026	0.75	0.80	0.75	0.80	0.80	0.69%	42,285
Sep 9, 2026	0.80	0.80	0.75	0.79	0.79	3.20%	34,109
Sep 8, 2026	0.75	0.80	0.75	0.77	0.77	3.34%	30,664
Sep 4, 2026	0.80	0.80	0.74	0.75	0.75	-6.75%	38,563
Sep 3, 2026	0.77	0.80	0.77	0.80	0.80	4.30%	10,689
Sep 2, 2026	0.76	0.78	0.75	0.77	0.77	-0.07%	22,630
Sep 1, 2026	0.77	0.77	0.77	0.77	0.77	0.86%	5,215
Aug 31, 2026	0.76	0.79	0.76	0.76	0.76	-	14,381
Aug 28, 2026	0.76	0.77	0.76	0.76	0.76	-1.54%	1,292
Aug 27, 2026	0.79	0.79	0.76	0.77	0.77	-2.17%	5,165
Aug 26, 2026	0.78	0.80	0.78	0.79	0.79	0.80%	12,034
Aug 25, 2026	0.78	0.78	0.78	0.78	0.78	1.65%	892
Aug 24, 2026	0.76	0.78	0.76	0.77	0.77	-0.52%	18,411
Aug 21, 2026	0.74	0.78	0.74	0.77	0.77	-0.23%	5,169
Aug 20, 2026	0.78	0.78	0.75	0.78	0.78	-1.82%	19,732
Aug 19, 2026	0.80	0.80	0.79	0.79	0.79	1.82%	28,255
Aug 18, 2026	0.80	0.80	0.77	0.78	0.78	-1.46%	5,788
Aug 17, 2026	0.80	0.80	0.78	0.79	0.79	-1.55%	1,272
Aug 14, 2026	0.80	0.81	0.79	0.80	0.80	6.31%	33,511
Aug 13, 2026	0.75	0.76	0.75	0.75	0.75	-1.00%	35,725
Aug 12, 2026	0.80	0.80	0.75	0.76	0.76	-2.56%	7,436
Aug 11, 2026	0.78	0.80	0.77	0.78	0.78	2.63%	4,942
Aug 10, 2026	0.81	0.81	0.76	0.76	0.76	1.33%	9,816