Flexion Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.60	2.60	2.60	2.60	2.60	-0.38%	5,700
Mar 19, 2026	2.77	2.77	2.61	2.61	2.61	0.77%	1,368
Mar 18, 2026	2.54	2.70	2.54	2.59	2.59	0.78%	57,415
Mar 17, 2026	2.60	2.60	2.30	2.57	2.57	-0.39%	38,972
Mar 16, 2026	2.33	2.70	2.33	2.58	2.58	-6.18%	46,204
Mar 12, 2026	2.31	2.75	2.31	2.75	2.75	2.23%	5,450
Mar 11, 2026	2.70	2.70	2.26	2.69	2.69	0.75%	18
Mar 10, 2026	2.67	2.67	2.67	2.67	2.67	6.80%	10
Mar 9, 2026	2.71	2.71	2.39	2.50	2.50	4.17%	431
Mar 6, 2026	2.58	2.96	2.40	2.40	2.40	-6.98%	2,143
Mar 5, 2026	2.51	2.65	2.50	2.58	2.58	3.20%	4,665
Mar 4, 2026	2.99	2.99	2.50	2.50	2.50	-0.40%	17,757
Mar 3, 2026	2.51	2.80	2.51	2.51	2.51	-20.82%	2,430
Mar 2, 2026	2.57	3.27	2.52	3.17	3.17	20.08%	2,812
Feb 27, 2026	2.66	2.66	2.64	2.64	2.64	-0.38%	7,680
Feb 26, 2026	2.70	2.70	2.50	2.65	2.65	-1.85%	30,895
Feb 25, 2026	2.71	2.71	2.70	2.70	2.70	-0.37%	5,800
Feb 24, 2026	2.70	2.71	2.70	2.71	2.71	1.50%	7,990
Feb 23, 2026	2.60	2.67	2.60	2.67	2.67	-	5,271
Feb 20, 2026	2.67	2.67	2.67	2.67	2.67	-	88
Feb 19, 2026	2.73	2.75	2.67	2.67	2.67	-2.20%	10,475
Feb 17, 2026	2.73	2.73	2.73	2.73	2.73	-	415
Feb 16, 2026	2.73	2.73	2.73	2.73	2.73	0.37%	2,557
Feb 13, 2026	2.71	2.72	2.71	2.72	2.72	1.87%	50,996
Feb 12, 2026	2.86	2.87	2.64	2.67	2.67	-6.97%	39,795
Feb 11, 2026	2.85	3.35	2.85	2.87	2.87	4.36%	1,350
Feb 10, 2026	2.75	2.75	2.75	2.75	2.75	-1.08%	871
Feb 5, 2026	3.34	3.34	2.78	2.78	2.78	0.72%	2,284
Feb 4, 2026	2.76	2.76	2.76	2.76	2.76	-	832
Feb 3, 2026	2.83	2.83	2.76	2.76	2.76	0.73%	2,825
Feb 2, 2026	2.80	2.80	2.74	2.74	2.74	-2.14%	15,500
Jan 30, 2026	2.80	2.80	2.80	2.80	2.80	-2.10%	10
Jan 29, 2026	2.81	2.86	2.81	2.86	2.86	-1.04%	348
Jan 27, 2026	2.89	2.89	2.89	2.89	2.89	2.85%	6,010
Jan 26, 2026	2.92	2.92	2.81	2.81	2.81	-4.75%	8,447
Jan 22, 2026	2.92	2.95	2.92	2.95	2.95	0.68%	86
Jan 20, 2026	2.93	2.93	2.93	2.93	2.93	-	10,149
Jan 19, 2026	3.00	3.00	2.89	2.93	2.93	-3.62%	11,553
Jan 16, 2026	3.02	3.30	2.96	3.04	3.04	1.67%	14,570
Jan 15, 2026	2.89	3.00	2.89	2.99	2.99	6.41%	24,270
Jan 14, 2026	2.68	2.81	2.68	2.81	2.81	7.25%	11,323
Jan 13, 2026	2.62	2.62	2.62	2.62	2.62	-1.50%	300
Jan 12, 2026	2.61	2.66	2.61	2.66	2.66	2.31%	16,060
Jan 9, 2026	2.76	2.76	2.55	2.60	2.60	-4.41%	33,745
Jan 8, 2026	2.83	2.84	2.72	2.72	2.72	-5.88%	10,943
Jan 7, 2026	2.69	2.90	2.69	2.89	2.89	7.43%	31,500
Jan 5, 2026	2.71	2.75	2.69	2.69	2.69	-	6,697
Jan 2, 2026	2.66	2.69	2.62	2.69	2.69	3.07%	9,350
Dec 30, 2025	2.56	2.61	2.48	2.61	2.61	0.38%	90,748
Dec 29, 2025	2.57	2.78	2.52	2.60	2.60	1.17%	33,125