Explosive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.42	13.55	13.32	13.55	13.55	1.27%	7,774,930
Sep 4, 2025	13.27	13.52	13.20	13.38	13.38	1.06%	11,520,800
Sep 3, 2025	13.65	13.69	13.20	13.24	13.24	-2.86%	10,530,000
Sep 2, 2025	13.83	13.86	13.40	13.63	13.63	-1.59%	10,590,022
Sep 1, 2025	13.95	13.95	13.77	13.85	13.85	-0.22%	11,187,500
Aug 29, 2025	13.86	14.08	13.76	13.88	13.88	1.54%	19,306,914
Aug 28, 2025	13.67	13.83	13.30	13.67	13.67	0.07%	12,744,672
Aug 27, 2025	14.09	14.14	13.65	13.66	13.66	-3.05%	16,198,150
Aug 26, 2025	14.04	14.20	13.93	14.09	14.09	0.14%	15,110,128
Aug 25, 2025	14.10	14.20	14.00	14.07	14.07	-0.42%	16,249,150
Aug 22, 2025	14.14	14.15	14.00	14.13	14.13	-0.28%	12,511,761
Aug 21, 2025	14.15	14.29	14.10	14.17	14.17	0.93%	19,278,868
Aug 20, 2025	14.00	14.09	13.87	14.04	14.04	-	13,433,506
Aug 19, 2025	14.00	14.13	13.90	14.04	14.04	0.65%	14,245,300
Aug 18, 2025	13.94	14.06	13.87	13.95	13.95	0.14%	18,857,235
Aug 15, 2025	13.80	13.96	13.80	13.93	13.93	0.51%	9,307,306
Aug 14, 2025	14.06	14.19	13.85	13.86	13.86	-1.49%	13,339,400
Aug 13, 2025	14.03	14.15	13.96	14.07	14.07	0.36%	10,866,100
Aug 12, 2025	14.22	14.23	13.98	14.02	14.02	-1.61%	13,401,600
Aug 11, 2025	14.16	14.30	14.05	14.25	14.25	0.85%	18,490,545
Aug 8, 2025	13.80	14.21	13.79	14.13	14.13	1.73%	18,288,458
Aug 7, 2025	13.93	13.98	13.76	13.89	13.89	-0.64%	14,101,602
Aug 6, 2025	14.08	14.13	13.91	13.98	13.98	-1.27%	15,855,250
Aug 5, 2025	14.00	14.20	13.96	14.16	14.16	1.29%	15,937,101
Aug 4, 2025	13.85	14.04	13.83	13.98	13.98	0.65%	12,319,400
Aug 1, 2025	13.99	14.11	13.88	13.89	13.89	-0.71%	13,794,773
Jul 31, 2025	14.35	14.39	13.94	13.99	13.99	-2.78%	26,322,021
Jul 30, 2025	14.77	14.97	14.30	14.39	14.39	-4.07%	35,217,888
Jul 29, 2025	14.49	15.26	14.22	15.00	15.00	3.09%	50,100,543
Jul 28, 2025	14.40	14.98	14.35	14.55	14.55	-0.95%	43,193,964
Jul 25, 2025	15.73	15.77	14.53	14.69	14.46	-8.76%	71,486,588
Jul 24, 2025	16.78	16.78	15.35	16.10	15.85	-5.63%	105,458,157
Jul 23, 2025	17.06	17.06	17.06	17.06	16.79	9.99%	10,989,250
Jul 22, 2025	15.51	15.51	15.51	15.51	15.27	10.00%	3,182,910
Jul 21, 2025	14.10	14.10	14.10	14.10	13.88	9.98%	7,341,184
Jul 18, 2025	13.35	13.37	12.78	12.82	12.62	-4.04%	19,573,616
Jul 17, 2025	12.89	13.42	12.88	13.36	13.15	3.25%	18,151,419
Jul 16, 2025	12.97	13.72	12.89	12.94	12.74	-0.31%	22,255,669
Jul 15, 2025	13.03	13.19	12.83	12.98	12.78	-1.44%	9,360,851
Jul 14, 2025	12.88	13.44	12.71	13.17	12.96	2.41%	17,104,069
Jul 11, 2025	13.08	13.10	12.82	12.86	12.66	-1.91%	9,878,844
Jul 10, 2025	12.71	13.13	12.65	13.11	12.90	3.39%	12,947,950
Jul 9, 2025	12.67	12.91	12.58	12.68	12.48	0.08%	9,655,242
Jul 8, 2025	12.53	12.82	12.43	12.67	12.47	1.12%	11,058,534
Jul 7, 2025	12.41	12.65	12.36	12.53	12.33	0.80%	5,704,409
Jul 4, 2025	12.54	12.68	12.40	12.43	12.24	-1.04%	6,354,368
Jul 3, 2025	12.56	12.71	12.38	12.56	12.36	0.08%	10,014,638
Jul 2, 2025	12.68	12.71	12.47	12.55	12.35	-0.95%	6,549,604
Jul 1, 2025	12.41	12.82	12.36	12.67	12.47	2.10%	11,640,658
Jun 30, 2025	12.58	12.58	12.11	12.41	12.22	-1.59%	12,818,779