5N Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	30.10	31.35	29.90	30.44	30.44	1.70%	599,772
Feb 25, 2026	27.22	30.50	27.00	29.93	29.93	2.22%	755,363
Feb 24, 2026	28.34	29.35	28.29	29.28	29.28	3.35%	413,514
Feb 23, 2026	29.44	29.58	27.97	28.33	28.33	-3.77%	378,646
Feb 20, 2026	28.00	29.79	27.91	29.44	29.44	5.11%	370,532
Feb 19, 2026	27.21	28.07	26.95	28.01	28.01	2.26%	470,991
Feb 18, 2026	27.26	27.50	26.87	27.39	27.39	1.11%	273,581
Feb 17, 2026	28.20	28.20	26.93	27.09	27.09	-2.27%	505,406
Feb 13, 2026	26.38	27.94	26.15	27.72	27.72	5.56%	305,742
Feb 12, 2026	27.80	27.88	25.57	26.26	26.26	-5.37%	602,413
Feb 11, 2026	27.55	28.00	26.95	27.75	27.75	2.02%	485,712
Feb 10, 2026	27.61	27.88	27.10	27.20	27.20	-1.02%	610,153
Feb 9, 2026	27.80	29.34	26.90	27.48	27.48	-0.76%	559,677
Feb 6, 2026	25.88	27.71	25.86	27.69	27.69	8.04%	625,783
Feb 5, 2026	27.50	27.91	25.41	25.63	25.63	-7.41%	992,550
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