Thinkific Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.12	2.17	2.12	2.17	2.17	1.40%	2,500
Jul 10, 2025	2.13	2.20	2.13	2.14	2.14	0.94%	22,400
Jul 9, 2025	2.14	2.15	2.12	2.12	2.12	-0.93%	3,800
Jul 8, 2025	2.12	2.15	2.10	2.14	2.14	0.94%	30,322
Jul 7, 2025	2.06	2.12	2.06	2.12	2.12	2.42%	5,111
Jul 4, 2025	2.09	2.11	2.05	2.07	2.07	0.98%	2,900
Jul 3, 2025	2.05	2.06	2.01	2.05	2.05	-1.91%	1,831
Jul 2, 2025	2.07	2.09	2.05	2.09	2.09	0.97%	6,300
Jun 30, 2025	1.99	2.13	1.99	2.07	2.07	2.99%	23,613
Jun 27, 2025	2.04	2.04	1.94	2.01	2.01	-0.99%	58,020
Jun 26, 2025	2.10	2.10	2.00	2.03	2.03	-3.33%	20,103
Jun 25, 2025	2.06	2.14	2.06	2.10	2.10	-1.41%	29,000
Jun 24, 2025	2.02	2.14	2.00	2.13	2.13	7.04%	278,127
Jun 23, 2025	1.98	2.00	1.93	1.99	1.99	-2.93%	14,400
Jun 20, 2025	2.04	2.08	1.98	2.05	2.05	1.99%	22,949
Jun 19, 2025	1.96	2.10	1.96	2.01	2.01	0.50%	18,500
Jun 18, 2025	2.00	2.04	1.97	2.00	2.00	1.52%	109,200
Jun 17, 2025	2.14	2.14	1.97	1.97	1.97	-5.74%	18,212
Jun 16, 2025	1.94	2.14	1.94	2.09	2.09	3.47%	31,200
Jun 13, 2025	2.18	2.18	2.02	2.02	2.02	-6.48%	83,226
Jun 12, 2025	2.24	2.24	2.12	2.16	2.16	-2.70%	58,100
Jun 11, 2025	2.22	2.23	2.16	2.22	2.22	-9.02%	108,115
Jun 10, 2025	2.41	2.44	2.40	2.44	2.44	1.24%	12,823
Jun 9, 2025	2.41	2.46	2.39	2.41	2.41	-1.63%	31,700
Jun 6, 2025	2.49	2.51	2.45	2.45	2.45	-2.39%	10,708
Jun 5, 2025	2.45	2.51	2.45	2.51	2.51	1.62%	2,334
Jun 4, 2025	2.47	2.52	2.45	2.47	2.47	-0.80%	4,700
Jun 3, 2025	2.47	2.56	2.47	2.49	2.49	-0.80%	2,118
Jun 2, 2025	2.47	2.54	2.47	2.51	2.51	-1.95%	4,841
May 30, 2025	2.55	2.56	2.54	2.56	2.56	0.79%	27,941
May 29, 2025	2.48	2.55	2.48	2.54	2.54	3.67%	9,500
May 28, 2025	2.56	2.56	2.45	2.45	2.45	-3.92%	8,608
May 27, 2025	2.56	2.56	2.54	2.55	2.55	0.39%	9,700
May 26, 2025	2.50	2.56	2.50	2.54	2.54	1.20%	15,928
May 23, 2025	2.52	2.56	2.51	2.51	2.51	-1.95%	13,430
May 22, 2025	2.43	2.60	2.43	2.56	2.56	-	5,900
May 21, 2025	2.65	2.65	2.56	2.56	2.56	-1.92%	5,700
May 20, 2025	2.83	2.83	2.61	2.61	2.61	-3.33%	9,900
May 16, 2025	2.64	2.70	2.63	2.70	2.70	4.25%	7,600
May 15, 2025	2.40	2.63	2.40	2.59	2.59	0.78%	6,300
May 14, 2025	2.58	2.62	2.45	2.57	2.57	-	5,200
May 13, 2025	2.40	2.57	2.40	2.57	2.57	7.53%	33,147
May 12, 2025	2.45	2.51	2.39	2.39	2.39	-0.83%	12,400
May 9, 2025	2.54	2.65	2.40	2.41	2.41	-5.49%	13,100
May 8, 2025	2.55	2.65	2.55	2.55	2.55	-5.56%	3,906
May 7, 2025	2.72	2.78	2.69	2.70	2.70	-0.74%	6,100
May 6, 2025	2.47	2.98	2.45	2.72	2.72	-37.47%	40,900
May 5, 2025	4.40	4.40	4.35	4.35	4.35	62.31%	505
May 2, 2025	2.51	2.68	2.47	2.68	2.68	11.67%	1,600
May 1, 2025	2.41	2.41	2.40	2.40	2.40	3.45%	3,400