Range Impact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	0.81	0.81	0.72	0.75	0.75	-7.41%	37,776
Aug 6, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	4,751
Aug 5, 2026	0.82	0.82	0.75	0.80	0.80	-5.76%	28,255
Aug 4, 2026	0.74	0.86	0.74	0.85	0.85	-3.54%	32,048
Aug 3, 2026	0.80	0.90	0.80	0.88	0.88	-4.13%	18,079
Jul 31, 2026	0.95	0.99	0.90	0.92	0.92	1.99%	58,269
Jul 30, 2026	0.93	0.95	0.87	0.90	0.90	-3.92%	64,423
Jul 29, 2026	0.91	0.96	0.84	0.94	0.94	3.97%	12,691
Jul 28, 2026	0.79	0.96	0.79	0.90	0.90	6.89%	340,127
Jul 27, 2026	0.72	0.86	0.71	0.84	0.84	21.40%	152,800
Jul 24, 2026	0.71	0.74	0.69	0.69	0.69	-5.18%	8,370
Jul 23, 2026	0.74	0.76	0.57	0.73	0.73	-1.05%	8,894
Jul 22, 2026	0.73	0.77	0.71	0.74	0.74	4.25%	38,812
Jul 21, 2026	0.71	0.71	0.64	0.71	0.71	2.90%	3,257
Jul 20, 2026	0.66	0.70	0.63	0.69	0.69	4.67%	90,123
Jul 17, 2026	0.72	0.73	0.66	0.66	0.66	-10.92%	11,330
Jul 16, 2026	0.77	0.77	0.72	0.74	0.74	3.80%	6,252
Jul 15, 2026	0.80	0.83	0.66	0.71	0.71	-11.99%	144,599
Jul 14, 2026	0.88	0.91	0.80	0.81	0.81	-9.87%	34,286
Jul 13, 2026	0.92	0.92	0.90	0.90	0.90	1.52%	12,428
Jul 10, 2026	0.84	0.92	0.84	0.89	0.89	0.60%	63,603
Jul 9, 2026	0.77	0.94	0.77	0.88	0.88	14.29%	220,813
Jul 8, 2026	0.77	0.79	0.74	0.77	0.77	1.32%	123,256
Jul 7, 2026	0.64	0.80	0.64	0.76	0.76	15.98%	210,560
Jul 6, 2026	0.54	0.75	0.54	0.66	0.66	22.49%	301,031
Jul 2, 2026	0.55	0.55	0.51	0.54	0.54	11.46%	71,961
Jul 1, 2026	0.49	0.49	0.48	0.48	0.48	-2.62%	10,527
Jun 30, 2026	0.50	0.50	0.49	0.49	0.49	1.63%	52,016
Jun 29, 2026	0.46	0.53	0.46	0.49	0.49	7.75%	91,049
Jun 26, 2026	0.45	0.49	0.45	0.45	0.45	-1.72%	12,014
Jun 25, 2026	0.47	0.51	0.42	0.46	0.46	-6.49%	35,925
Jun 24, 2026	0.48	0.49	0.47	0.49	0.49	8.84%	19,599
Jun 23, 2026	0.40	0.46	0.39	0.45	0.45	9.76%	30,841
Jun 22, 2026	0.40	0.43	0.39	0.41	0.41	2.50%	4,565
Jun 18, 2026	0.39	0.40	0.37	0.40	0.40	4.59%	31,465
Jun 17, 2026	0.39	0.39	0.37	0.38	0.38	-1.91%	11,335
Jun 16, 2026	0.30	0.39	0.30	0.39	0.39	5.38%	19,642
Jun 15, 2026	0.33	0.37	0.33	0.37	0.37	2.78%	36,548
Jun 12, 2026	0.34	0.37	0.34	0.36	0.36	9.09%	34,908
Jun 11, 2026	0.31	0.33	0.30	0.33	0.33	10.00%	14,310
Jun 10, 2026	0.34	0.34	0.21	0.30	0.30	-11.76%	55,694
Jun 9, 2026	0.21	0.40	0.21	0.34	0.34	36.00%	59,617
Jun 8, 2026	0.36	0.42	0.22	0.25	0.25	-27.62%	243,648
Jun 5, 2026	0.30	0.35	0.30	0.35	0.35	-13.63%	5,509
Jun 4, 2026	0.41	0.44	0.25	0.40	0.40	-7.90%	227,023