Flexion Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	3.00	3.15	2.85	2.99	2.99	6.79%	202,394
Aug 11, 2026	2.80	2.80	2.80	2.80	2.80	-3.11%	200
Aug 10, 2026	2.90	2.90	2.80	2.89	2.89	-5.86%	19,064
Aug 7, 2026	3.04	3.07	2.80	3.07	3.07	-9.17%	5,115
Aug 6, 2026	3.00	3.38	2.88	3.38	3.38	-1.74%	37,532
Aug 4, 2026	3.06	3.44	2.92	3.44	3.44	1.18%	1,167
Aug 3, 2026	3.11	3.49	2.97	3.40	3.40	3.03%	5,416
Jul 31, 2026	2.92	3.30	2.88	3.30	3.30	6.45%	16,707
Jul 29, 2026	3.29	3.29	2.89	3.10	3.10	-6.06%	14,315
Jul 28, 2026	3.21	3.30	3.21	3.30	3.30	-	219
Jul 27, 2026	2.88	3.37	2.88	3.30	3.30	-	4,860
Jul 24, 2026	3.74	3.74	3.30	3.30	3.30	-2.94%	2,924
Jul 22, 2026	3.40	3.40	3.30	3.40	3.40	-2.86%	1,460
Jul 21, 2026	3.33	3.50	3.33	3.50	3.50	0.29%	4,000
Jul 20, 2026	3.49	3.49	3.49	3.49	3.49	5.76%	40
Jul 17, 2026	2.90	3.30	2.90	3.30	3.30	10.37%	530,739
Jul 15, 2026	2.99	2.99	2.99	2.99	2.99	-	4,733
Jul 14, 2026	2.99	2.99	2.99	2.99	2.99	0.34%	1,700
Jul 13, 2026	2.77	2.98	2.63	2.98	2.98	7.58%	5,819
Jul 10, 2026	2.60	2.77	2.60	2.77	2.77	-2.81%	5,578
Jul 9, 2026	2.80	3.00	2.80	2.85	2.85	9.62%	28,262
Jul 8, 2026	2.60	2.62	2.58	2.60	2.60	2.36%	27,766
Jul 7, 2026	2.56	2.56	2.49	2.54	2.54	-2.31%	18,225
Jul 6, 2026	2.80	2.83	2.60	2.60	2.60	-3.35%	24,800
Jul 3, 2026	2.69	2.69	2.69	2.69	2.69	-3.93%	594
Jun 30, 2026	2.78	2.80	2.78	2.80	2.80	6.46%	15,000
Jun 29, 2026	2.72	2.72	2.61	2.63	2.63	-2.23%	10,500
Jun 26, 2026	2.76	2.76	2.69	2.69	2.69	-2.54%	2,600
Jun 25, 2026	2.77	2.77	2.65	2.76	2.76	-7.38%	4,497
Jun 24, 2026	2.98	2.98	2.98	2.98	2.98	7.19%	10
Jun 23, 2026	2.78	2.78	2.78	2.78	2.78	-2.11%	335
Jun 22, 2026	2.99	2.99	2.79	2.84	2.84	-5.33%	3,655
Jun 18, 2026	3.16	3.16	3.00	3.00	3.00	-4.46%	3,950
Jun 17, 2026	3.14	3.14	3.14	3.14	3.14	4.32%	500
Jun 16, 2026	2.84	3.15	2.84	3.01	3.01	2.38%	189,619
Jun 15, 2026	2.79	2.94	2.79	2.94	2.94	-4.23%	4,000
Jun 12, 2026	2.92	3.07	2.79	3.07	3.07	2.68%	50,210
Jun 11, 2026	2.99	2.99	2.99	2.99	2.99	-5.08%	3
Jun 10, 2026	2.93	3.15	2.73	3.15	3.15	7.51%	15,228
Jun 9, 2026	2.72	2.93	2.72	2.93	2.93	6.16%	3,440
Jun 8, 2026	2.78	3.01	2.76	2.76	2.76	-6.44%	679
Jun 5, 2026	2.73	2.96	2.73	2.95	2.95	-	394
Jun 4, 2026	2.73	2.99	2.73	2.95	2.95	7.66%	241,188
Jun 3, 2026	2.72	2.74	2.72	2.74	2.74	-5.52%	610
Jun 2, 2026	2.83	2.90	2.76	2.90	2.90	-	18,432
Jun 1, 2026	2.80	2.90	2.80	2.90	2.90	2.84%	304
May 29, 2026	2.78	2.82	2.78	2.82	2.82	-	867
May 28, 2026	2.77	2.82	2.77	2.82	2.82	-5.69%	2,002
May 27, 2026	2.77	2.99	2.77	2.99	2.99	5.65%	34,029
May 26, 2026	2.75	2.87	2.75	2.83	2.83	-2.41%	2,967