T-Bull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.00	2.00	1.87	1.87	-	-	-
Jul 22, 2026	1.70	1.87	1.70	1.87	1.87	10.00%	1,302
Jul 21, 2026	1.70	1.70	1.70	1.70	1.70	-10.05%	773
Jul 20, 2026	1.73	1.89	1.73	1.89	1.89	-	2,150
Jul 17, 2026	1.89	1.89	1.89	1.89	1.89	-	50
Jul 15, 2026	1.90	1.90	1.89	1.89	1.89	-0.53%	250
Jul 14, 2026	1.90	1.90	1.90	1.90	1.90	0.53%	899
Jul 13, 2026	1.89	1.89	1.89	1.89	1.89	21.15%	779
Jul 10, 2026	1.67	1.67	1.56	1.56	1.56	-6.59%	526
Jul 9, 2026	1.67	1.67	1.67	1.67	1.67	-16.50%	650
Jul 7, 2026	2.00	2.00	2.00	2.00	2.00	-	1,265
Jul 6, 2026	2.00	2.00	2.00	2.00	2.00	-	10
Jun 30, 2026	2.00	2.00	2.00	2.00	2.00	-0.99%	732
Jun 29, 2026	2.02	2.02	2.02	2.02	2.02	1.00%	35
Jun 25, 2026	2.00	2.00	2.00	2.00	2.00	-2.91%	500
Jun 24, 2026	2.20	2.20	2.06	2.06	2.06	-14.88%	785
Jun 23, 2026	2.42	2.42	2.42	2.42	2.42	-	200
Jun 19, 2026	2.42	2.42	2.42	2.42	2.42	2.54%	1,200
Jun 18, 2026	2.36	2.36	2.36	2.36	2.36	5.36%	1,000
Jun 17, 2026	2.24	2.24	2.24	2.24	2.24	-7.44%	104
Jun 15, 2026	2.42	2.42	2.42	2.42	2.42	-	485
May 28, 2026	2.42	2.42	2.42	2.42	2.42	-	150
May 27, 2026	2.42	2.42	2.42	2.42	2.42	0.83%	139
May 26, 2026	2.40	2.40	2.40	2.40	2.40	-	91
May 25, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	1,514
May 22, 2026	2.42	2.42	2.42	2.42	2.42	-1.63%	1,500
May 21, 2026	2.46	2.46	2.46	2.46	2.46	-	455
May 20, 2026	2.48	2.48	2.46	2.46	2.46	-4.65%	900
May 18, 2026	2.64	2.64	2.58	2.58	2.58	-13.42%	3,390
May 15, 2026	2.98	2.98	2.98	2.98	2.98	-6.29%	234
May 13, 2026	3.18	3.18	3.18	3.18	3.18	9.66%	3
May 11, 2026	2.64	2.90	2.64	2.90	2.90	10.69%	2
May 8, 2026	2.62	2.62	2.62	2.62	2.62	-	20
May 7, 2026	2.60	2.62	2.60	2.62	2.62	-10.88%	12
May 6, 2026	2.94	2.94	2.94	2.94	2.94	9.70%	7
May 4, 2026	2.68	2.68	2.68	2.68	2.68	7.20%	520
Apr 30, 2026	2.42	2.50	2.42	2.50	2.50	-6.72%	45
Apr 29, 2026	2.68	2.68	2.68	2.68	2.68	-	10
Apr 28, 2026	2.44	2.68	2.44	2.68	2.68	-0.74%	221
Apr 27, 2026	2.80	2.80	2.70	2.70	2.70	-	1,362
Apr 24, 2026	2.70	2.70	2.70	2.70	2.70	-3.57%	1,980
Apr 23, 2026	2.80	2.80	2.80	2.80	2.80	-	5,540
Apr 22, 2026	2.80	2.80	2.80	2.80	2.80	-	20
Apr 21, 2026	2.80	2.80	2.80	2.80	2.80	-0.71%	10
Apr 20, 2026	2.82	2.82	2.82	2.82	2.82	-	50
Apr 16, 2026	2.82	2.82	2.82	2.82	2.82	-	8,575
Apr 15, 2026	2.82	2.82	2.82	2.82	2.82	-6.62%	25
Apr 14, 2026	3.02	3.02	3.02	3.02	3.02	-	3,500
Apr 13, 2026	3.02	3.02	3.02	3.02	3.02	-	29
Apr 10, 2026	3.02	3.02	3.02	3.02	3.02	-13.22%	2,590