Range Impact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.44	0.47	0.44	0.44	0.44	-6.38%	6,538
Nov 6, 2026	0.47	0.52	0.47	0.47	0.47	-2.08%	42,990
Nov 5, 2026	0.47	0.48	0.44	0.48	0.48	1.37%	27,299
Nov 4, 2026	0.44	0.47	0.44	0.47	0.47	0.23%	6,682
Nov 3, 2026	0.52	0.52	0.47	0.47	0.47	-5.52%	13,012
Nov 2, 2026	0.53	0.53	0.50	0.50	0.50	-9.39%	36,369
Oct 30, 2026	0.55	0.56	0.53	0.55	0.55	-2.23%	14,239
Oct 29, 2026	0.56	0.57	0.53	0.56	0.56	6.14%	38,631
Oct 28, 2026	0.50	0.53	0.50	0.53	0.53	6.31%	5,378
Oct 27, 2026	0.52	0.52	0.50	0.50	0.50	-9.19%	3,357
Oct 26, 2026	0.51	0.55	0.50	0.55	0.55	-2.25%	5,995
Oct 23, 2026	0.52	0.56	0.51	0.56	0.56	10.49%	17,932
Oct 22, 2026	0.54	0.54	0.45	0.51	0.51	-5.56%	16,142
Oct 21, 2026	0.53	0.62	0.50	0.54	0.54	1.87%	47,980
Oct 20, 2026	0.59	0.60	0.53	0.53	0.53	-4.18%	44,125
Oct 19, 2026	0.52	0.57	0.52	0.55	0.55	4.38%	52,563
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