Hunter Capital RTO 1 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	1.19	1.31	0.66	1.18	1.18	-2.89%	37,554
Sep 14, 2026	1.15	1.51	1.12	1.21	1.21	9.01%	170,087
Sep 11, 2026	1.10	1.14	0.90	1.11	1.11	1.37%	33,331
Sep 10, 2026	1.05	1.15	0.89	1.10	1.10	2.34%	12,926
Sep 9, 2026	0.74	1.25	0.74	1.07	1.07	44.20%	24,906
Sep 8, 2026	0.90	0.93	0.70	0.74	0.74	-20.39%	5,494
Sep 7, 2026	1.41	1.41	0.87	0.93	0.93	-34.37%	48,601
Sep 4, 2026	1.15	1.42	1.15	1.42	1.42	29.09%	107,071
Sep 3, 2026	0.77	1.18	0.77	1.10	1.10	44.74%	20,523
Sep 2, 2026	0.88	1.20	0.75	0.76	0.76	8.26%	62,385
Sep 1, 2026	0.66	0.70	0.65	0.70	0.70	-22.00%	12,057
Aug 31, 2026	0.90	0.90	0.66	0.90	0.90	-0.66%	801
Aug 28, 2026	0.67	0.91	0.67	0.91	0.91	-	118
Aug 27, 2026	0.91	0.91	0.66	0.91	0.91	-	4,896
Aug 26, 2026	0.65	0.91	0.65	0.91	0.91	5.35%	3,581
Aug 25, 2026	0.86	0.86	0.85	0.86	0.86	15.90%	13,193
Aug 24, 2026	0.90	0.90	0.56	0.74	0.74	5.70%	15,055
Aug 21, 2026	0.90	0.90	0.70	0.70	0.70	-21.83%	582
Aug 20, 2026	0.79	0.91	0.74	0.90	0.90	21.02%	6,017
Aug 19, 2026	0.75	0.91	0.74	0.74	0.74	-19.17%	26,142
Aug 18, 2026	0.74	0.92	0.70	0.92	0.92	36.20%	15,517
Aug 17, 2026	0.66	0.67	0.66	0.67	0.67	-7.67%	2,768
Aug 14, 2026	0.93	0.93	0.62	0.73	0.73	7.99%	168,422
Aug 13, 2026	0.56	0.95	0.56	0.68	0.68	19.86%	11,234
Aug 11, 2026	0.56	0.56	0.56	0.56	0.56	-1.05%	6
Aug 10, 2026	0.56	0.74	0.56	0.57	0.57	-19.94%	9,045
Aug 7, 2026	0.68	0.80	0.68	0.71	0.71	26.24%	13,104
Aug 5, 2026	0.56	0.56	0.56	0.56	0.56	5.62%	3,000
Aug 4, 2026	0.47	0.53	0.47	0.53	0.53	6.80%	1,126
Aug 3, 2026	0.50	0.60	0.50	0.50	0.50	-	2,736
Jul 31, 2026	0.54	0.54	0.50	0.50	0.50	-	20,150
Jul 29, 2026	0.50	0.50	0.50	0.50	0.50	-	2,448
Jul 28, 2026	0.50	0.50	0.50	0.50	0.50	-4.21%	20
Jul 27, 2026	0.50	0.52	0.50	0.52	0.52	12.26%	244
Jul 24, 2026	0.60	0.60	0.47	0.47	0.47	3.10%	4,260
Jul 23, 2026	0.45	0.45	0.45	0.45	0.45	-24.58%	400
Jul 22, 2026	0.52	0.60	0.52	0.60	0.60	-	502
Jul 21, 2026	0.56	0.60	0.43	0.60	0.60	-1.64%	19,501
Jul 20, 2026	0.62	0.62	0.42	0.61	0.61	-3.49%	2,303
Jul 17, 2026	0.43	0.65	0.43	0.63	0.63	25.50%	1,138
Jul 16, 2026	0.49	0.60	0.49	0.50	0.50	-13.75%	4,102
Jul 15, 2026	0.56	0.58	0.56	0.58	0.58	18.78%	900
Jul 14, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	1,272
Jul 13, 2026	0.50	0.59	0.50	0.50	0.50	21.07%	45,711
Jul 10, 2026	0.50	0.50	0.41	0.41	0.41	-10.61%	46,802
Jul 9, 2026	0.46	0.46	0.46	0.46	0.46	-14.44%	870
Jul 8, 2026	0.54	0.54	0.54	0.54	0.54	13.68%	224
Jul 7, 2026	0.48	0.48	0.48	0.48	0.48	-6.86%	15,914
Jul 6, 2026	0.62	1.11	0.51	0.51	0.51	-4.14%	216,885
Jul 3, 2026	0.62	0.62	0.46	0.53	0.53	-	7,722