T-Bull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	3.48	3.48	3.48	3.48	3.48	-	210
Apr 8, 2026	3.48	3.48	3.48	3.48	3.48	-5.95%	125
Apr 7, 2026	3.60	3.70	3.60	3.70	3.70	3.35%	1,749
Apr 2, 2026	3.30	3.58	3.30	3.58	3.58	18.54%	5,794
Apr 1, 2026	3.02	3.02	3.02	3.02	3.02	15.27%	7,883
Mar 31, 2026	2.60	2.62	2.60	2.62	2.62	0.77%	2,153
Mar 30, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	920
Mar 27, 2026	2.62	2.62	2.62	2.62	2.62	-	1
Mar 26, 2026	2.62	2.62	2.62	2.62	2.62	-	70
Mar 25, 2026	2.62	2.62	2.62	2.62	2.62	-	37
Mar 24, 2026	2.62	2.62	2.62	2.62	2.62	-5.07%	92
Mar 20, 2026	2.76	2.76	2.76	2.76	2.76	-8.00%	1,637
Mar 16, 2026	3.00	3.00	3.00	3.00	3.00	-0.66%	330
Mar 9, 2026	2.76	3.02	2.76	3.02	3.02	0.67%	201