5N Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	26.99	28.10	26.75	27.68	27.68	2.86%	966,385
Feb 3, 2026	25.99	27.70	25.92	26.91	26.91	5.49%	966,768
Feb 2, 2026	24.11	26.40	24.11	25.51	25.51	5.94%	1,133,633
Jan 30, 2026	23.18	24.95	22.14	24.08	24.08	3.57%	1,287,749
Jan 29, 2026	19.59	23.26	19.46	23.25	23.25	19.05%	1,740,998
Jan 28, 2026	19.30	19.71	19.01	19.53	19.53	1.72%	442,937
Jan 27, 2026	18.90	19.30	18.46	19.20	19.20	1.53%	297,433
Jan 26, 2026	19.25	19.31	18.57	18.91	18.91	-2.22%	277,824
Jan 23, 2026	19.29	19.45	18.87	19.34	19.34	1.68%	230,175
Jan 22, 2026	19.31	19.38	18.94	19.02	19.02	0.69%	260,311
Jan 21, 2026	19.61	19.86	18.60	18.89	18.89	-4.50%	518,333
Jan 20, 2026	20.13	20.15	19.13	19.78	19.78	-1.64%	367,649
Jan 19, 2026	20.89	20.89	19.88	20.11	20.11	-1.61%	136,448
Jan 16, 2026	20.73	21.26	20.41	20.44	20.44	-1.16%	295,748
Jan 15, 2026	20.18	20.91	20.17	20.68	20.68	2.27%	308,802
Jan 14, 2026	20.51	20.85	19.93	20.22	20.22	-1.84%	380,065
Jan 13, 2026	20.84	21.10	20.43	20.60	20.60	-0.58%	482,953
Jan 12, 2026	20.12	21.30	19.92	20.72	20.72	3.14%	413,547
Jan 9, 2026	19.56	20.16	19.45	20.09	20.09	3.08%	436,510
Jan 8, 2026	18.10	19.72	18.10	19.49	19.49	7.09%	344,042
Jan 7, 2026	18.39	18.61	17.99	18.20	18.20	-0.82%	237,978
Jan 6, 2026	18.68	18.73	17.94	18.35	18.35	-1.34%	293,816
Jan 5, 2026	18.14	18.69	18.03	18.60	18.60	3.33%	231,874
Jan 2, 2026	17.81	18.16	17.74	18.00	18.00	1.58%	198,608
Dec 31, 2025	17.91	18.05	17.60	17.72	17.72	-0.84%	90,735
Dec 30, 2025	18.01	18.53	17.83	17.87	17.87	-1.22%	243,886
Dec 29, 2025	18.39	18.43	17.98	18.09	18.09	-1.20%	119,413
Dec 24, 2025	18.00	18.63	18.00	18.31	18.31	1.44%	192,982
Dec 23, 2025	18.53	18.53	18.00	18.05	18.05	-2.96%	337,221
Dec 22, 2025	18.24	19.29	17.85	18.60	18.60	4.14%	387,132
Dec 19, 2025	18.19	18.44	17.75	17.86	17.86	-1.00%	2,377,244
Dec 18, 2025	17.50	19.01	17.34	18.04	18.04	4.34%	437,670
Dec 17, 2025	17.68	18.16	17.20	17.29	17.29	-1.20%	276,372
Dec 16, 2025	18.10	18.18	17.49	17.50	17.50	-3.37%	270,180
Dec 15, 2025	18.58	18.88	18.09	18.11	18.11	-1.68%	206,510
Dec 12, 2025	19.00	19.37	18.41	18.42	18.42	-2.23%	541,424
Dec 11, 2025	18.50	18.99	18.22	18.84	18.84	1.02%	324,068
Dec 10, 2025	19.02	19.09	18.34	18.65	18.65	-2.36%	372,991
Dec 9, 2025	19.35	19.39	18.27	19.10	19.10	-2.00%	351,874
Dec 8, 2025	19.35	19.59	19.22	19.49	19.49	0.88%	233,036
Dec 5, 2025	19.69	19.69	19.03	19.32	19.32	-1.73%	197,588
Dec 4, 2025	19.35	19.91	19.35	19.66	19.66	1.81%	178,369
Dec 3, 2025	19.84	19.89	19.21	19.31	19.31	-2.72%	182,546
Dec 2, 2025	19.57	20.08	19.33	19.85	19.85	1.02%	276,783
Dec 1, 2025	19.86	19.86	19.04	19.65	19.65	-1.21%	180,793
Nov 28, 2025	19.91	20.00	19.60	19.89	19.89	0.96%	138,748
Nov 27, 2025	20.16	20.16	19.63	19.70	19.70	-2.38%	80,411
Nov 26, 2025	19.81	20.51	19.81	20.18	20.18	2.02%	242,841
Nov 25, 2025	19.20	19.86	18.94	19.78	19.78	4.66%	362,870
Nov 24, 2025	18.73	19.34	18.55	18.90	18.90	2.72%	3,345,191