Explosive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	13.58	13.63	13.19	13.20	13.20	-3.58%	7,917,900
Nov 20, 2025	13.90	13.94	13.67	13.69	13.69	-1.30%	4,831,200
Nov 19, 2025	13.86	13.97	13.73	13.87	13.87	0.07%	5,240,500
Nov 18, 2025	14.00	14.09	13.74	13.86	13.86	-1.35%	7,329,400
Nov 17, 2025	14.08	14.22	13.97	14.05	14.05	-0.35%	8,468,400
Nov 14, 2025	14.36	14.39	14.10	14.10	14.10	-2.08%	9,531,850
Nov 13, 2025	14.23	14.45	14.19	14.40	14.40	1.19%	13,365,900
Nov 12, 2025	14.15	14.29	14.06	14.23	14.23	0.71%	11,254,100
Nov 11, 2025	14.07	14.20	14.01	14.13	14.13	0.43%	7,927,441
Nov 10, 2025	14.05	14.11	13.96	14.07	14.07	0.57%	8,462,700
Nov 7, 2025	13.95	14.09	13.94	13.99	13.99	-	9,260,392
Nov 6, 2025	13.86	14.15	13.81	13.99	13.99	1.30%	10,623,400
Nov 5, 2025	13.75	13.87	13.73	13.81	13.81	-0.43%	5,080,900
Nov 4, 2025	14.00	14.01	13.75	13.87	13.87	-1.21%	7,605,600
Nov 3, 2025	13.89	14.10	13.68	14.04	14.04	1.52%	15,068,200
Oct 31, 2025	13.45	13.84	13.45	13.83	13.83	3.29%	15,817,780
Oct 30, 2025	13.39	13.46	13.30	13.39	13.39	-	5,369,200
Oct 29, 2025	13.29	13.40	13.00	13.39	13.39	0.30%	5,530,900
Oct 28, 2025	13.35	13.40	13.28	13.35	13.35	0.15%	3,906,100
Oct 27, 2025	13.34	13.40	13.30	13.33	13.33	0.30%	4,633,320
Oct 24, 2025	13.34	13.44	13.26	13.29	13.29	-0.67%	4,653,500
Oct 23, 2025	13.29	13.39	13.14	13.38	13.38	0.22%	4,241,404
Oct 22, 2025	13.27	13.41	13.20	13.35	13.35	-0.07%	4,086,700
Oct 21, 2025	13.15	13.38	13.12	13.36	13.36	1.83%	6,479,242
Oct 20, 2025	13.14	13.21	13.07	13.12	13.12	0.08%	5,425,800
Oct 17, 2025	13.25	13.47	13.08	13.11	13.11	-1.28%	7,219,244
Oct 16, 2025	13.63	13.63	13.24	13.28	13.28	-2.64%	9,544,404
Oct 15, 2025	13.63	13.71	13.54	13.64	13.64	0.29%	6,023,150
Oct 14, 2025	13.81	13.88	13.57	13.60	13.60	-1.31%	7,809,950
Oct 13, 2025	13.78	13.89	13.63	13.78	13.78	-1.78%	9,184,836
Oct 10, 2025	13.89	14.05	13.80	14.03	14.03	1.01%	10,040,050
Oct 9, 2025	13.91	13.94	13.73	13.89	13.89	0.36%	8,261,501
Sep 30, 2025	13.61	13.97	13.58	13.84	13.84	1.54%	8,561,200
Sep 29, 2025	13.54	13.66	13.44	13.63	13.63	0.59%	5,562,691
Sep 26, 2025	13.39	13.58	13.34	13.55	13.55	0.67%	5,770,691
Sep 25, 2025	13.61	13.61	13.37	13.46	13.46	-1.17%	5,951,800
Sep 24, 2025	13.31	13.63	13.26	13.62	13.62	1.72%	7,472,692
Sep 23, 2025	13.57	13.63	13.06	13.39	13.39	-1.83%	12,600,990
Sep 22, 2025	13.92	13.94	13.48	13.64	13.64	-2.08%	11,220,460
Sep 19, 2025	13.62	13.95	13.55	13.93	13.93	1.83%	12,075,000
Sep 18, 2025	13.84	13.99	13.54	13.68	13.68	-0.65%	12,036,080
Sep 17, 2025	13.75	13.84	13.68	13.77	13.77	0.15%	5,992,700
Sep 16, 2025	13.70	13.77	13.50	13.75	13.75	0.22%	7,098,044
Sep 15, 2025	14.00	14.00	13.70	13.72	13.72	-1.58%	6,272,400
Sep 12, 2025	13.92	14.01	13.82	13.94	13.94	0.36%	7,821,936
Sep 11, 2025	13.73	13.92	13.50	13.89	13.89	1.09%	7,533,624
Sep 10, 2025	13.84	13.84	13.50	13.74	13.74	-0.72%	8,493,804
Sep 9, 2025	13.97	14.10	13.75	13.84	13.84	-0.86%	13,265,600
Sep 8, 2025	13.55	14.05	13.46	13.96	13.96	3.03%	15,859,170
Sep 5, 2025	13.42	13.55	13.32	13.55	13.55	1.27%	7,649,530