Flexion Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	2.57	2.57	2.57	2.57	2.57	-0.77%	600
Dec 22, 2025	2.64	2.64	2.59	2.59	2.59	0.39%	2,170
Dec 19, 2025	2.58	2.58	2.58	2.58	2.58	-	1,200
Dec 18, 2025	2.63	2.64	2.58	2.58	2.58	-1.53%	3,599
Dec 17, 2025	2.55	2.62	2.55	2.62	2.62	0.38%	29,565
Dec 16, 2025	2.55	2.61	2.55	2.61	2.61	1.95%	24,718
Dec 15, 2025	2.55	2.61	2.55	2.56	2.56	0.39%	889
Dec 12, 2025	2.52	2.58	2.52	2.55	2.55	-1.16%	27,294
Dec 11, 2025	2.56	2.58	2.52	2.58	2.58	2.79%	12,339
Dec 10, 2025	2.53	2.53	2.48	2.51	2.51	-2.71%	15,182
Dec 9, 2025	2.53	2.58	2.53	2.58	2.58	2.38%	692
Dec 8, 2025	2.78	2.84	2.49	2.52	2.52	-11.58%	170,140
Dec 5, 2025	2.60	2.86	2.60	2.85	2.85	7.14%	28,549
Dec 4, 2025	2.61	2.66	2.60	2.66	2.66	2.31%	62,566
Dec 3, 2025	2.92	2.93	2.60	2.60	2.60	-11.26%	100,606
Dec 2, 2025	3.07	3.07	2.93	2.93	2.93	-4.56%	13,047
Dec 1, 2025	3.10	3.16	3.07	3.07	3.07	-0.97%	252,790
Nov 28, 2025	3.19	3.19	3.10	3.10	3.10	-3.13%	23,789
Nov 27, 2025	3.19	3.29	3.19	3.20	3.20	-0.93%	35,180
Nov 26, 2025	3.42	3.42	3.23	3.23	3.23	-5.56%	35,638
Nov 25, 2025	3.10	3.52	3.10	3.42	3.42	10.32%	36,036
Nov 24, 2025	3.10	3.10	3.10	3.10	3.10	-	6,594
Nov 21, 2025	3.16	3.21	3.10	3.10	3.10	-4.32%	35,657
Nov 20, 2025	2.71	3.30	2.71	3.24	3.24	20.00%	233,239
Nov 19, 2025	2.90	2.90	2.49	2.70	2.70	-2.88%	277,740
Nov 18, 2025	2.31	2.78	2.30	2.78	2.78	19.31%	135,470
Nov 17, 2025	2.31	2.40	2.30	2.33	2.33	-2.51%	72,977
Nov 14, 2025	2.30	2.40	2.30	2.39	2.39	3.91%	121,176
Nov 13, 2025	2.50	2.50	2.28	2.30	2.30	-	371,964
Nov 12, 2025	2.51	2.51	2.30	2.30	2.30	-7.63%	192,688
Nov 11, 2025	2.59	2.60	2.22	2.49	2.49	-6.04%	175,107
Nov 10, 2025	2.63	2.65	2.59	2.65	2.65	2.32%	20,833
Nov 7, 2025	2.59	2.66	2.59	2.59	2.59	-2.26%	109,143
Nov 6, 2025	2.74	2.74	2.58	2.65	2.65	-2.57%	211,005
Nov 5, 2025	2.78	2.80	2.63	2.72	2.72	-2.86%	189,666
Nov 4, 2025	3.11	3.11	2.80	2.80	2.80	-9.68%	67,660
Nov 3, 2025	2.68	3.29	2.68	3.10	3.10	12.32%	131,383
Oct 31, 2025	2.80	2.80	2.70	2.76	2.76	-1.43%	52,777
Oct 30, 2025	2.91	2.91	2.80	2.80	2.80	-3.11%	25,227
Oct 29, 2025	3.05	3.05	2.89	2.89	2.89	-7.07%	42,699
Oct 28, 2025	2.94	3.11	2.92	3.11	3.11	4.01%	70,612
Oct 27, 2025	2.99	3.00	2.99	2.99	2.99	-1.32%	8,105
Oct 24, 2025	3.06	3.06	3.03	3.03	3.03	1.34%	5,930