Thinkific Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	2.25	2.40	2.24	2.32	2.32	3.11%	25,800
Apr 29, 2025	2.36	2.37	2.17	2.25	2.25	-9.27%	14,000
Apr 28, 2025	2.47	2.48	2.47	2.48	2.48	4.20%	500
Apr 25, 2025	2.21	2.38	2.21	2.38	2.38	0.85%	1,702
Apr 24, 2025	2.33	2.38	2.33	2.36	2.36	-1.67%	3,900
Apr 23, 2025	2.50	2.50	2.40	2.40	2.40	3.00%	15,200
Apr 22, 2025	2.27	2.40	2.27	2.33	2.33	4.95%	2,000
Apr 21, 2025	2.37	2.41	2.21	2.22	2.22	-3.48%	12,442
Apr 17, 2025	2.90	2.90	2.30	2.30	2.30	-19.30%	19,117
Apr 16, 2025	2.60	2.94	2.60	2.85	2.85	12.65%	28,840
Apr 15, 2025	2.42	2.53	2.42	2.53	2.53	9.05%	2,000
Apr 14, 2025	2.38	2.46	2.32	2.32	2.32	-5.69%	1,200
Apr 11, 2025	2.45	2.46	2.33	2.46	2.46	-1.60%	21,348
Apr 10, 2025	2.52	2.53	2.49	2.50	2.50	-2.72%	3,900
Apr 9, 2025	2.46	2.57	2.45	2.57	2.57	1.98%	2,600
Apr 8, 2025	2.54	2.57	2.50	2.52	2.52	-1.56%	2,800
Apr 7, 2025	2.50	2.65	2.50	2.56	2.56	0.79%	6,800
Apr 4, 2025	2.55	2.57	2.51	2.54	2.54	-1.17%	2,100
Apr 3, 2025	2.63	2.65	2.56	2.57	2.57	-3.38%	6,334