786 Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	13.18	13.18	11.52	11.82	11.82	-1.58%	95,097
Nov 27, 2025	12.28	12.28	11.82	12.01	12.01	0.25%	9,922
Nov 26, 2025	12.70	12.90	11.12	11.98	11.98	-2.52%	37,186
Nov 25, 2025	12.72	12.77	12.25	12.29	12.29	-2.23%	33,990
Nov 24, 2025	12.90	12.94	12.50	12.57	12.57	-2.93%	17,939
Nov 21, 2025	13.12	13.14	12.79	12.95	12.95	-0.31%	40,940
Nov 20, 2025	12.81	13.10	12.80	12.99	12.99	0.31%	19,024
Nov 19, 2025	13.47	13.47	12.80	12.95	12.21	-0.99%	124,774
Nov 18, 2025	13.43	14.00	13.00	13.08	12.34	-0.38%	265,782
Nov 17, 2025	13.38	13.38	13.00	13.13	12.38	-1.65%	23,018
Nov 14, 2025	13.15	13.49	13.13	13.35	12.59	1.52%	40,253
Nov 13, 2025	13.39	13.49	12.90	13.15	12.40	0.23%	68,108
Nov 12, 2025	13.53	13.53	12.55	13.12	12.37	-2.81%	93,293
Nov 11, 2025	12.62	14.11	12.62	13.50	12.73	5.22%	881,673
Nov 10, 2025	13.48	13.48	12.72	12.83	12.10	-1.53%	114,622
Nov 7, 2025	12.70	13.30	12.60	13.03	12.29	2.92%	117,011
Nov 6, 2025	12.53	12.80	12.50	12.66	11.94	1.28%	58,204
Nov 5, 2025	12.67	12.91	12.30	12.50	11.79	-1.26%	20,078
Nov 4, 2025	12.89	13.05	12.52	12.66	11.94	-1.40%	23,783
Nov 3, 2025	13.04	13.15	12.10	12.84	12.11	-0.47%	32,133
Oct 31, 2025	13.18	13.19	12.00	12.90	12.17	1.98%	10,547
Oct 30, 2025	12.91	13.40	12.03	12.65	11.93	-2.62%	19,798
Oct 29, 2025	12.98	13.10	11.72	12.99	12.25	0.08%	31,274
Oct 28, 2025	13.25	13.25	12.62	12.98	12.24	-1.89%	12,197
Oct 27, 2025	13.37	13.37	12.33	13.23	12.48	0.08%	35,011
Oct 24, 2025	12.59	13.50	12.59	13.22	12.47	-0.90%	34,086
Oct 23, 2025	13.48	13.60	11.90	13.34	12.58	1.06%	219,405
Oct 22, 2025	13.10	13.42	12.51	13.20	12.45	0.76%	28,853
Oct 21, 2025	12.84	13.11	11.70	13.10	12.35	1.00%	156,835
Oct 20, 2025	13.16	13.16	12.39	12.97	12.23	-0.23%	19,973
Oct 17, 2025	12.01	13.20	12.01	13.00	12.26	2.44%	117,243
Oct 16, 2025	12.80	13.00	12.21	12.69	11.97	1.60%	78,233
Oct 15, 2025	12.98	12.99	12.34	12.49	11.78	-2.57%	36,605
Oct 14, 2025	13.03	13.03	12.51	12.82	12.09	3.89%	69,245
Oct 13, 2025	12.50	13.09	11.65	12.34	11.64	-1.28%	109,183
Oct 10, 2025	11.99	13.82	11.99	12.50	11.79	-3.03%	45,079
Oct 9, 2025	12.91	13.10	12.87	12.89	12.16	0.08%	51,469
Oct 8, 2025	13.30	13.30	12.83	12.88	12.15	-1.75%	45,110
Oct 7, 2025	13.10	13.45	12.90	13.11	12.36	-0.38%	60,627
Oct 6, 2025	14.20	14.20	12.60	13.16	12.41	-6.00%	454,676
Oct 3, 2025	14.10	14.15	13.90	14.00	13.20	0.72%	52,610
Oct 2, 2025	14.77	14.77	13.80	13.90	13.11	-2.32%	77,994
Oct 1, 2025	14.86	15.00	13.41	14.23	13.42	-4.24%	101,824
Sep 30, 2025	14.80	15.86	14.80	14.86	14.01	0.41%	152,855
Sep 29, 2025	14.39	15.67	12.83	14.80	13.96	3.86%	330,895
Sep 26, 2025	14.36	14.36	13.28	14.25	13.44	-0.49%	18,678
Sep 25, 2025	14.21	14.60	12.92	14.32	13.50	-0.28%	117,833
Sep 24, 2025	15.10	15.70	14.25	14.36	13.54	-4.14%	106,365
Sep 23, 2025	15.83	16.12	14.16	14.98	14.13	-4.77%	243,448
Sep 22, 2025	14.60	15.98	14.30	15.73	14.83	6.57%	574,642