5N Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	18.71	19.00	17.84	18.40	18.40	-2.39%	574,615
Nov 20, 2025	20.84	20.98	18.84	18.85	18.85	-6.45%	366,904
Nov 19, 2025	19.21	20.31	19.01	20.15	20.15	4.40%	255,662
Nov 18, 2025	19.61	19.80	19.00	19.30	19.30	-2.18%	370,927
Nov 17, 2025	20.26	20.65	19.71	19.73	19.73	-2.66%	189,770
Nov 14, 2025	19.50	20.65	19.40	20.27	20.27	1.55%	274,872
Nov 13, 2025	20.31	20.31	19.57	19.96	19.96	-2.40%	260,251
Nov 12, 2025	20.98	21.06	20.43	20.45	20.45	-1.82%	180,276
Nov 11, 2025	20.89	20.93	20.50	20.83	20.83	-0.14%	197,197
Nov 10, 2025	20.98	21.29	20.60	20.86	20.86	2.05%	389,284
Nov 7, 2025	19.75	20.55	19.63	20.44	20.44	1.34%	260,214
Nov 6, 2025	21.52	21.74	19.96	20.17	20.17	-5.70%	361,241
Nov 5, 2025	19.60	21.62	19.60	21.39	21.39	9.97%	719,538
Nov 4, 2025	22.50	22.50	19.39	19.45	19.45	-6.31%	936,626
Nov 3, 2025	20.21	20.88	20.21	20.76	20.76	3.49%	489,296
Oct 31, 2025	19.50	20.22	19.35	20.06	20.06	3.88%	450,009