Hunter Capital RTO 1 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	0.46	0.64	0.46	0.53	0.53	14.90%	10,400
Jul 1, 2026	0.66	0.66	0.46	0.46	0.46	-15.82%	594
Jun 30, 2026	0.67	0.67	0.46	0.55	0.55	19.05%	38,689
Jun 29, 2026	0.67	0.67	0.46	0.46	0.46	-5.13%	29,732
Jun 23, 2026	0.67	0.67	0.41	0.49	0.49	-25.99%	13,856
Jun 22, 2026	0.55	0.67	0.55	0.66	0.66	19.64%	5,715
Jun 18, 2026	0.58	0.58	0.47	0.55	0.55	-4.84%	13,287
Jun 17, 2026	0.41	0.58	0.41	0.58	0.58	-10.25%	2,514
Jun 16, 2026	0.65	0.65	0.64	0.64	0.64	28.80%	208
Jun 15, 2026	0.66	0.66	0.40	0.50	0.50	-0.40%	37,457
Jun 12, 2026	0.68	0.68	0.50	0.50	0.50	-	7,067
Jun 11, 2026	0.46	0.75	0.40	0.50	0.50	8.89%	4,471
Jun 10, 2026	0.44	0.46	0.44	0.46	0.46	4.30%	2,970
Jun 9, 2026	0.44	0.44	0.44	0.44	0.44	-11.95%	300
Jun 8, 2026	0.48	0.70	0.48	0.50	0.50	5.91%	22,222
Jun 5, 2026	0.50	0.50	0.47	0.47	0.47	-5.58%	268
Jun 4, 2026	0.76	0.76	0.50	0.50	0.50	12.30%	8,243
Jun 3, 2026	0.45	0.66	0.44	0.45	0.45	-32.07%	1,056
Jun 2, 2026	0.44	0.66	0.44	0.66	0.66	0.61%	5,135
Jun 1, 2026	0.58	0.65	0.44	0.65	0.65	13.15%	8,850
May 29, 2026	0.47	0.58	0.47	0.58	0.58	23.77%	9,001
May 28, 2026	0.47	0.47	0.47	0.47	0.47	-8.43%	8,490
May 27, 2026	0.60	0.60	0.47	0.51	0.51	-17.74%	1,352
May 26, 2026	0.55	0.62	0.47	0.62	0.62	-8.82%	16,204
May 25, 2026	0.67	0.90	0.55	0.68	0.68	30.77%	306,218
May 22, 2026	0.49	0.52	0.49	0.52	0.52	4.00%	3,944
May 21, 2026	0.47	0.54	0.47	0.50	0.50	-7.41%	13,993