5N Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	24.82	25.19	24.37	24.61	24.61	-0.08%	841,625
Sep 15, 2026	25.36	25.36	24.51	24.63	24.63	-2.11%	424,340
Sep 14, 2026	26.12	26.23	24.95	25.16	25.16	-6.12%	806,209
Sep 11, 2026	26.12	27.45	26.00	26.80	26.80	3.24%	1,143,185
Sep 10, 2026	25.00	26.88	24.85	25.96	25.96	2.37%	1,348,915
Sep 9, 2026	25.36	25.85	25.00	25.36	25.36	-	677,409
Sep 8, 2026	25.54	25.85	25.20	25.36	25.36	-0.70%	642,107
Sep 4, 2026	24.84	27.18	24.79	25.54	25.54	2.49%	850,283
Sep 3, 2026	24.25	25.15	23.96	24.92	24.92	4.36%	775,754
Sep 2, 2026	24.25	24.34	22.82	23.88	23.88	-1.20%	1,066,690
Sep 1, 2026	25.05	25.10	23.95	24.17	24.17	-5.22%	1,055,008
Aug 31, 2026	25.45	26.07	25.31	25.50	25.50	-0.47%	512,767
Aug 28, 2026	26.70	26.70	25.46	25.62	25.62	-4.69%	453,676
Aug 27, 2026	26.34	27.14	26.00	26.88	26.88	2.99%	487,302
Aug 26, 2026	26.02	26.41	25.91	26.10	26.10	-0.61%	365,182
Aug 25, 2026	26.19	27.10	25.97	26.26	26.26	0.46%	431,356
Aug 24, 2026	27.01	27.10	25.50	26.14	26.14	-4.39%	1,231,573
Aug 21, 2026	27.46	27.83	27.00	27.34	27.34	-0.15%	496,524
Aug 20, 2026	27.82	28.01	27.06	27.38	27.38	-1.51%	655,161
Aug 19, 2026	29.74	29.93	27.67	27.80	27.80	-5.18%	1,026,302
Aug 18, 2026	30.06	30.26	29.13	29.32	29.32	-4.12%	530,110
Aug 17, 2026	30.30	30.92	30.05	30.58	30.58	1.12%	481,033
Aug 14, 2026	30.49	30.99	30.24	30.24	30.24	-1.01%	270,608
Aug 13, 2026	30.18	31.03	30.18	30.55	30.55	1.16%	314,291
Aug 12, 2026	32.02	32.80	30.03	30.20	30.20	-4.97%	644,079
Aug 11, 2026	30.78	32.02	30.75	31.78	31.78	3.01%	912,983
Aug 10, 2026	30.44	31.02	30.00	30.85	30.85	1.28%	725,196
Aug 7, 2026	29.78	30.75	29.78	30.46	30.46	2.80%	682,672
Aug 6, 2026	29.25	30.40	28.69	29.63	29.63	-0.80%	537,359
Aug 5, 2026	30.19	31.65	29.58	29.87	29.87	0.27%	980,487
Aug 4, 2026	31.50	31.55	25.29	29.79	29.79	-8.56%	2,473,815
Jul 31, 2026	32.87	33.63	31.99	32.58	32.58	1.21%	480,849
Jul 30, 2026	31.99	32.75	31.66	32.19	32.19	3.81%	428,538
Jul 29, 2026	32.91	32.91	30.76	31.01	31.01	-4.67%	422,230
Jul 28, 2026	34.01	34.02	31.75	32.53	32.53	-5.76%	510,387
Jul 27, 2026	34.25	35.06	33.68	34.52	34.52	3.04%	603,062
Jul 24, 2026	34.56	34.67	33.17	33.50	33.50	-3.51%	483,892
Jul 23, 2026	34.84	35.80	34.36	34.72	34.72	-0.80%	350,530
Jul 22, 2026	35.02	35.61	34.48	35.00	35.00	-1.16%	397,436
Jul 21, 2026	33.90	35.64	33.86	35.41	35.41	7.21%	483,642
Jul 20, 2026	33.24	34.64	32.88	33.03	33.03	0.64%	353,038
Jul 17, 2026	32.27	33.51	31.09	32.82	32.82	-1.74%	1,371,834
Jul 16, 2026	35.91	35.91	32.45	33.40	33.40	-8.09%	1,412,008
Jul 15, 2026	37.97	37.97	35.94	36.34	36.34	-4.04%	483,887
Jul 14, 2026	38.77	39.20	37.47	37.87	37.87	-0.86%	419,933
Jul 13, 2026	40.06	40.22	36.92	38.20	38.20	-5.28%	588,275
Jul 10, 2026	40.00	40.69	39.07	40.33	40.33	-0.32%	252,565
Jul 9, 2026	40.98	41.50	39.86	40.46	40.46	0.52%	623,917
Jul 8, 2026	41.52	42.25	39.37	40.25	40.25	-4.96%	505,619
Jul 7, 2026	42.40	42.72	41.44	42.35	42.35	-1.49%	853,472