Flexion Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.89	2.89	2.89	2.89	2.89	11.15%	60
Apr 29, 2026	2.62	2.62	2.60	2.60	2.60	-9.09%	30,463
Apr 28, 2026	2.72	2.90	2.72	2.86	2.86	5.54%	61,311
Apr 27, 2026	2.68	2.71	2.64	2.71	2.71	1.12%	1,963
Apr 24, 2026	2.75	2.76	2.68	2.68	2.68	-2.90%	27,393
Apr 23, 2026	2.97	2.97	2.76	2.76	2.76	-0.72%	4,160
Apr 22, 2026	2.69	2.78	2.69	2.78	2.78	-4.14%	2,890
Apr 21, 2026	2.69	2.90	2.68	2.90	2.90	-	12,780
Apr 20, 2026	2.70	3.30	2.70	2.90	2.90	2.11%	13,589
Apr 17, 2026	2.80	3.31	2.80	2.84	2.84	-4.70%	12,992
Apr 16, 2026	2.72	2.98	2.50	2.98	2.98	6.43%	192,461
Apr 15, 2026	2.45	2.80	2.45	2.80	2.80	12.00%	161,202
Apr 14, 2026	2.50	2.50	2.50	2.50	2.50	-5.66%	18,011
Apr 13, 2026	2.85	2.85	2.65	2.65	2.65	-1.85%	15,485
Apr 10, 2026	2.70	2.82	2.67	2.70	2.70	0.37%	81,547
Apr 9, 2026	2.44	2.69	2.44	2.69	2.69	-0.37%	53,456
Apr 8, 2026	3.19	3.19	2.40	2.70	2.70	-	61,839
Apr 7, 2026	2.72	2.72	2.70	2.70	2.70	-1.10%	14,001
Apr 2, 2026	2.36	2.96	2.36	2.73	2.73	3.41%	1,750
Apr 1, 2026	2.98	2.98	2.64	2.64	2.64	1.54%	4,838
Mar 31, 2026	2.68	3.00	2.58	2.60	2.60	-12.75%	51,467
Mar 30, 2026	2.99	2.99	2.97	2.98	2.98	2.05%	740
Mar 27, 2026	2.92	3.00	2.92	2.92	2.92	-0.34%	8,448
Mar 26, 2026	3.00	3.09	2.72	2.93	2.93	1.03%	980,747
Mar 25, 2026	2.72	3.13	2.65	2.90	2.90	3.57%	4,392
Mar 24, 2026	2.62	2.80	2.62	2.80	2.80	7.28%	9,773
Mar 23, 2026	2.60	3.13	2.60	2.61	2.61	0.38%	24,631
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