786 Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	12.90	13.70	12.51	13.02	13.02	2.76%	80,481
Jan 8, 2026	13.29	13.29	12.50	12.67	12.67	-1.63%	11,168
Jan 7, 2026	13.00	13.07	12.87	12.88	12.88	-0.46%	15,284
Jan 6, 2026	12.98	13.00	12.67	12.94	12.94	0.08%	19,902
Jan 5, 2026	13.16	13.40	12.55	12.93	12.93	1.41%	11,642
Jan 2, 2026	13.09	13.30	12.53	12.75	12.75	-2.75%	74,474
Jan 1, 2026	12.81	13.30	12.80	13.11	13.11	0.38%	31,702
Dec 31, 2025	13.46	13.46	12.90	13.06	13.06	-	27,407
Dec 30, 2025	13.57	13.57	12.35	13.06	13.06	-0.08%	30,223
Dec 29, 2025	13.70	13.76	12.25	13.07	13.07	-0.38%	125,333
Dec 26, 2025	13.88	13.88	12.98	13.12	13.12	-0.30%	281,575
Dec 24, 2025	12.47	13.49	12.10	13.16	13.16	6.99%	495,867
Dec 23, 2025	12.49	12.49	12.30	12.30	12.30	-0.08%	12,210
Dec 22, 2025	12.50	12.60	11.81	12.31	12.31	-1.52%	47,247
Dec 19, 2025	12.77	12.78	12.39	12.50	12.50	-0.64%	9,768
Dec 18, 2025	12.33	12.82	12.33	12.58	12.58	0.72%	13,128
Dec 17, 2025	12.68	13.32	12.00	12.49	12.49	-1.42%	51,401
Dec 16, 2025	12.70	12.91	12.30	12.67	12.67	0.72%	33,145
Dec 15, 2025	12.60	12.90	12.52	12.58	12.58	-3.08%	6,913
Dec 12, 2025	13.04	13.13	12.56	12.98	12.23	-0.46%	14,821
Dec 11, 2025	12.80	13.48	12.55	13.04	12.29	3.25%	45,224
Dec 10, 2025	12.83	12.85	12.50	12.63	11.91	-0.24%	48,191
Dec 9, 2025	13.10	13.10	12.15	12.66	11.93	-1.63%	17,227
Dec 8, 2025	13.75	13.75	11.93	12.87	12.13	-2.94%	119,010
Dec 5, 2025	12.99	13.48	12.22	13.26	12.50	4.49%	203,695
Dec 4, 2025	12.22	12.83	12.00	12.69	11.96	3.76%	48,738
Dec 3, 2025	12.98	12.98	11.62	12.23	11.53	1.75%	19,001
Dec 2, 2025	11.74	12.50	11.74	12.02	11.33	-0.17%	36,262
Dec 1, 2025	11.65	12.21	11.65	12.04	11.35	1.86%	72,441
Nov 28, 2025	13.18	13.18	11.52	11.82	11.14	-1.58%	95,097
Nov 27, 2025	12.28	12.28	11.82	12.01	11.32	0.25%	9,922
Nov 26, 2025	12.70	12.90	11.12	11.98	11.29	-2.52%	37,186
Nov 25, 2025	12.72	12.77	12.25	12.29	11.58	-2.23%	33,990
Nov 24, 2025	12.90	12.94	12.50	12.57	11.85	-2.93%	17,939
Nov 21, 2025	13.12	13.14	12.79	12.95	12.21	-0.31%	40,940
Nov 20, 2025	12.81	13.10	12.80	12.99	12.24	0.31%	19,024
Nov 19, 2025	13.47	13.47	12.80	12.95	11.51	-0.99%	124,774
Nov 18, 2025	13.43	14.00	13.00	13.08	11.63	-0.38%	265,782
Nov 17, 2025	13.38	13.38	13.00	13.13	11.67	-1.65%	23,018
Nov 14, 2025	13.15	13.49	13.13	13.35	11.87	1.52%	40,253
Nov 13, 2025	13.39	13.49	12.90	13.15	11.69	0.23%	68,108
Nov 12, 2025	13.53	13.53	12.55	13.12	11.66	-2.81%	93,293
Nov 11, 2025	12.62	14.11	12.62	13.50	12.00	5.22%	881,673
Nov 10, 2025	13.48	13.48	12.72	12.83	11.40	-1.53%	114,622
Nov 7, 2025	12.70	13.30	12.60	13.03	11.58	2.92%	117,011
Nov 6, 2025	12.53	12.80	12.50	12.66	11.25	1.28%	58,204
Nov 5, 2025	12.67	12.91	12.30	12.50	11.11	-1.26%	20,078
Nov 4, 2025	12.89	13.05	12.52	12.66	11.25	-1.40%	23,783
Nov 3, 2025	13.04	13.15	12.10	12.84	11.41	-0.47%	32,133
Oct 31, 2025	13.18	13.19	12.00	12.90	11.47	1.98%	10,547