Explosive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	13.45	13.84	13.45	13.83	13.83	3.29%	15,817,784
Oct 30, 2025	13.39	13.46	13.30	13.39	13.39	-	5,443,600
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%	4,451,104
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%	5,524,300
Oct 17, 2025	13.25	13.47	13.08	13.11	13.11	-1.28%	7,282,144
Oct 16, 2025	13.63	13.63	13.24	13.28	13.28	-2.64%	9,646,108
Oct 15, 2025	13.63	13.71	13.54	13.64	13.64	0.29%	6,089,350
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%	10,121,050
Oct 9, 2025	13.91	13.94	13.73	13.89	13.89	0.36%	8,350,101
Sep 30, 2025	13.61	13.97	13.58	13.84	13.84	1.54%	8,703,800
Sep 29, 2025	13.54	13.66	13.44	13.63	13.63	0.59%	5,631,991
Sep 26, 2025	13.39	13.58	13.34	13.55	13.55	0.67%	5,817,891
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%	7,603,092
Sep 23, 2025	13.57	13.63	13.06	13.39	13.39	-1.83%	12,660,391
Sep 22, 2025	13.92	13.94	13.48	13.64	13.64	-2.08%	11,220,464
Sep 19, 2025	13.62	13.95	13.55	13.93	13.93	1.83%	12,359,700
Sep 18, 2025	13.84	13.99	13.54	13.68	13.68	-0.65%	12,134,086
Sep 17, 2025	13.75	13.84	13.68	13.77	13.77	0.15%	6,064,900
Sep 16, 2025	13.70	13.77	13.50	13.75	13.75	0.22%	7,255,144
Sep 15, 2025	14.00	14.00	13.70	13.72	13.72	-1.58%	6,367,400
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%	7,675,324
Sep 10, 2025	13.84	13.84	13.50	13.74	13.74	-0.72%	8,573,808
Sep 9, 2025	13.97	14.10	13.75	13.84	13.84	-0.86%	13,362,800
Sep 8, 2025	13.55	14.05	13.46	13.96	13.96	3.03%	16,115,870
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