Explosive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.87	10.89	10.32	10.35	10.35	-4.78%	10,269,189
May 20, 2026	10.72	11.11	10.70	10.87	10.87	0.83%	8,219,300
May 19, 2026	10.57	10.81	10.49	10.78	10.78	2.08%	5,788,572
May 18, 2026	10.78	10.84	10.51	10.56	10.56	-1.86%	6,406,100
May 15, 2026	10.98	10.99	10.76	10.76	10.76	-1.65%	6,537,072
May 14, 2026	11.15	11.37	10.93	10.94	10.94	-0.55%	9,385,200
May 13, 2026	11.05	11.08	10.97	11.00	11.00	-0.81%	5,631,700
May 12, 2026	11.22	11.29	11.00	11.09	11.09	-1.16%	6,843,302
May 11, 2026	11.31	11.32	11.15	11.22	11.22	-0.44%	6,314,002
May 8, 2026	11.21	11.30	11.10	11.27	11.27	0.71%	8,178,165
May 7, 2026	10.93	11.21	10.87	11.19	11.19	2.94%	10,146,640
May 6, 2026	10.88	10.99	10.81	10.87	10.87	0.09%	9,832,902
Apr 30, 2026	11.36	11.38	10.79	10.86	10.86	-6.46%	21,254,100
Apr 29, 2026	11.37	11.64	11.31	11.61	11.61	2.02%	9,656,000
Apr 28, 2026	11.43	11.46	11.26	11.38	11.38	-0.35%	6,048,706
Apr 27, 2026	11.72	11.73	11.38	11.42	11.42	-2.64%	8,542,100
Apr 24, 2026	11.58	11.76	11.56	11.73	11.73	0.51%	4,627,800
Apr 23, 2026	11.76	11.77	11.56	11.67	11.67	-0.77%	5,963,856
Apr 22, 2026	11.78	11.84	11.68	11.76	11.76	-0.42%	5,654,635
Apr 21, 2026	11.78	11.84	11.68	11.81	11.81	0.25%	4,149,300
Apr 20, 2026	11.71	11.84	11.67	11.78	11.78	0.60%	6,216,702
Apr 17, 2026	11.79	11.79	11.64	11.71	11.71	-1.01%	6,150,234
Apr 16, 2026	11.88	11.94	11.76	11.83	11.83	-0.42%	6,627,266
Apr 15, 2026	11.87	11.95	11.85	11.88	11.88	0.25%	4,735,400
Apr 14, 2026	11.95	11.96	11.76	11.85	11.85	-0.17%	5,504,900
Apr 13, 2026	11.75	11.88	11.75	11.87	11.87	0.17%	7,236,300
Apr 10, 2026	11.72	12.03	11.65	11.85	11.85	1.89%	9,363,501
Apr 9, 2026	11.70	11.74	11.54	11.63	11.63	-0.60%	7,105,900
Apr 8, 2026	11.39	11.70	11.39	11.70	11.70	4.09%	11,158,839
Apr 7, 2026	11.35	11.44	11.21	11.24	11.24	-0.88%	9,899,594
Apr 3, 2026	11.54	11.57	11.30	11.34	11.34	-1.56%	7,235,069
Apr 2, 2026	11.68	11.73	11.41	11.52	11.52	-1.96%	7,783,100
Apr 1, 2026	11.70	11.79	11.57	11.75	11.75	1.91%	11,893,820
Mar 31, 2026	11.99	12.00	11.48	11.53	11.53	-3.84%	20,463,610
Mar 30, 2026	12.30	12.30	11.81	11.99	11.99	-6.40%	22,947,770
Mar 27, 2026	12.64	12.84	12.60	12.81	12.81	0.55%	5,475,900
Mar 26, 2026	12.82	12.93	12.63	12.74	12.74	-0.47%	6,220,474
Mar 25, 2026	12.51	12.86	12.45	12.80	12.80	3.06%	9,482,072
Mar 24, 2026	12.47	12.50	12.23	12.42	12.42	0.32%	8,972,316
Mar 23, 2026	12.76	12.79	12.20	12.38	12.38	-4.62%	13,795,620
Mar 20, 2026	13.13	13.23	12.98	12.98	12.98	-1.37%	6,576,794
Mar 19, 2026	13.36	13.44	13.08	13.16	13.16	-2.08%	7,124,800
Mar 18, 2026	13.62	13.66	13.30	13.44	13.44	-1.25%	8,355,029
Mar 17, 2026	13.74	14.00	13.61	13.61	13.61	-1.23%	8,045,006
Mar 16, 2026	14.05	14.18	13.70	13.78	13.78	-2.13%	10,541,801
Mar 13, 2026	14.08	14.33	14.06	14.08	14.08	-0.28%	8,234,500
Mar 12, 2026	14.16	14.29	14.08	14.12	14.12	-0.28%	7,672,500
Mar 11, 2026	14.12	14.22	13.93	14.16	14.16	0.43%	8,407,106
Mar 10, 2026	14.14	14.26	13.99	14.10	14.10	-0.21%	9,128,319
Mar 9, 2026	14.36	14.46	14.01	14.13	14.13	-1.67%	10,352,010