Range Impact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	0.48	0.48	0.41	0.43	0.43	-9.54%	13,699
Jun 2, 2026	0.44	0.48	0.42	0.48	0.48	14.29%	20,082
Jun 1, 2026	0.36	0.49	0.36	0.42	0.42	-6.67%	6,190
May 29, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	34,336
May 28, 2026	0.55	0.55	0.45	0.47	0.47	-	81,478
May 27, 2026	0.42	0.49	0.41	0.47	0.47	10.59%	64,880
May 26, 2026	0.42	0.49	0.42	0.43	0.43	1.19%	55,277
May 22, 2026	0.33	0.44	0.33	0.42	0.42	15.86%	58,531
May 21, 2026	0.31	0.37	0.31	0.36	0.36	20.83%	79,287
May 20, 2026	0.26	0.30	0.25	0.30	0.30	20.00%	52,194
May 19, 2026	0.20	0.25	0.20	0.25	0.25	13.64%	70,680
May 18, 2026	0.22	0.23	0.22	0.22	0.22	-1.21%	23,260
May 15, 2026	0.20	0.22	0.20	0.22	0.22	11.35%	12,515
May 14, 2026	0.18	0.24	0.18	0.20	0.20	-13.04%	38,635
May 13, 2026	0.22	0.23	0.22	0.23	0.23	9.52%	64,139