Explosive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.28	14.41	14.18	14.36	14.36	0.56%	6,079,415
Feb 26, 2026	14.37	14.39	14.22	14.28	14.28	-0.28%	7,231,971
Feb 25, 2026	14.26	14.58	14.26	14.32	14.32	0.49%	9,398,969
Feb 24, 2026	13.99	14.34	13.98	14.25	14.25	2.37%	6,978,209
Feb 13, 2026	14.13	14.20	13.91	13.92	13.92	-1.63%	5,805,541
Feb 12, 2026	14.20	14.24	14.10	14.15	14.15	-0.77%	5,977,600
Feb 11, 2026	14.03	14.34	14.01	14.26	14.26	0.99%	8,934,501
Feb 10, 2026	14.03	14.28	13.85	14.12	14.12	0.79%	9,428,561
Feb 9, 2026	13.85	14.06	13.75	14.01	14.01	2.11%	7,343,817
Feb 6, 2026	13.61	13.92	13.47	13.72	13.72	0.15%	6,159,201
Feb 5, 2026	13.81	13.84	13.64	13.70	13.70	-0.80%	6,335,800
Feb 4, 2026	13.64	13.83	13.54	13.81	13.81	1.47%	6,982,000
Feb 3, 2026	13.52	13.66	13.45	13.61	13.61	1.72%	8,150,796
Feb 2, 2026	14.00	14.06	13.34	13.38	13.38	-5.24%	12,216,550
Jan 30, 2026	13.96	14.25	13.82	14.12	14.12	0.71%	9,954,902
Jan 29, 2026	14.00	14.20	13.94	14.02	14.02	0.21%	10,378,301
Jan 28, 2026	13.94	14.13	13.86	13.99	13.99	0.72%	11,458,553
Jan 27, 2026	13.88	14.03	13.80	13.89	13.89	0.22%	8,228,010
Jan 26, 2026	13.91	13.99	13.73	13.86	13.86	-0.36%	10,690,200
Jan 23, 2026	13.95	14.06	13.85	13.91	13.91	-0.43%	9,540,167
Jan 22, 2026	13.88	14.08	13.85	13.97	13.97	0.94%	11,744,500
Jan 21, 2026	13.82	14.02	13.75	13.84	13.84	-	10,524,790
Jan 20, 2026	13.76	13.86	13.68	13.84	13.84	0.44%	9,203,801
Jan 19, 2026	13.38	13.82	13.36	13.78	13.78	2.91%	12,639,200
Jan 16, 2026	13.53	13.65	13.32	13.39	13.39	-1.18%	9,885,100
Jan 15, 2026	13.25	13.56	13.21	13.55	13.55	2.96%	12,170,553
Jan 14, 2026	13.32	13.43	13.04	13.16	13.16	-1.50%	11,326,600
Jan 13, 2026	13.48	13.51	13.32	13.36	13.36	-0.67%	8,686,857
Jan 12, 2026	13.52	13.53	13.36	13.45	13.45	-0.37%	10,033,700
Jan 9, 2026	13.48	13.54	13.39	13.50	13.50	0.07%	7,219,400
Jan 8, 2026	13.38	13.52	13.30	13.49	13.49	0.82%	6,036,700
Jan 7, 2026	13.43	13.50	13.35	13.38	13.38	-0.15%	5,604,464
Jan 6, 2026	13.27	13.47	13.25	13.40	13.40	0.83%	8,592,200
Jan 5, 2026	13.37	13.41	13.24	13.29	13.29	-0.23%	5,991,800
Dec 31, 2025	13.30	13.41	13.18	13.32	13.32	0.23%	4,028,100
Dec 30, 2025	13.33	13.41	13.27	13.29	13.29	-0.60%	5,006,902
Dec 29, 2025	13.49	13.55	13.36	13.37	13.37	-0.59%	5,445,102
Dec 26, 2025	13.38	13.47	13.31	13.45	13.45	0.67%	4,933,100
Dec 25, 2025	13.47	13.50	13.33	13.36	13.36	-0.82%	3,991,200
Dec 24, 2025	13.40	13.49	13.33	13.47	13.47	0.52%	5,075,500
Dec 23, 2025	13.49	13.64	13.38	13.40	13.40	-0.52%	5,932,500
Dec 22, 2025	13.64	13.75	13.46	13.47	13.47	0.37%	9,242,900
Dec 19, 2025	13.11	13.45	13.06	13.42	13.42	2.84%	8,614,900
Dec 18, 2025	12.88	13.12	12.87	13.05	13.05	0.77%	4,627,094
Dec 17, 2025	12.86	12.98	12.78	12.95	12.95	0.70%	4,238,600
Dec 16, 2025	13.07	13.07	12.79	12.86	12.86	-1.46%	5,143,200
Dec 15, 2025	12.93	13.11	12.90	13.05	13.05	0.93%	3,728,001
Dec 12, 2025	12.87	13.00	12.77	12.93	12.93	0.86%	5,588,400
Dec 11, 2025	12.93	12.97	12.80	12.82	12.82	-0.70%	3,967,800
Dec 10, 2025	12.86	12.98	12.76	12.91	12.91	0.39%	3,636,900