Hunter Capital RTO 2 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.40	1.20	0.40	0.48	0.48	43.07%	486,613
Jun 18, 2026	0.56	0.56	0.33	0.33	0.33	0.61%	33,644
Jun 17, 2026	0.33	0.33	0.33	0.33	0.33	-33.47%	2,444
Jun 16, 2026	0.33	0.50	0.33	0.50	0.50	49.85%	1,201
Jun 15, 2026	0.33	0.33	0.33	0.33	0.33	2.48%	2,394
Jun 12, 2026	0.32	0.36	0.32	0.32	0.32	-	5,213
Jun 11, 2026	0.32	0.50	0.32	0.32	0.32	0.62%	7,407
Jun 10, 2026	0.47	0.59	0.31	0.32	0.32	-2.73%	115,498
Jun 9, 2026	0.24	0.52	0.24	0.33	0.33	43.48%	5,311
Jun 8, 2026	0.23	0.23	0.23	0.23	0.23	-32.35%	40
Jun 5, 2026	0.34	0.43	0.34	0.34	0.34	-1.73%	1,268
Jun 3, 2026	0.34	0.35	0.34	0.35	0.35	1.17%	1,476
Jun 2, 2026	0.53	0.53	0.34	0.34	0.34	0.59%	2,187
Jun 1, 2026	0.34	0.34	0.34	0.34	0.34	-7.10%	400
May 28, 2026	0.39	0.48	0.34	0.37	0.37	-26.51%	5,074
May 27, 2026	0.40	0.50	0.39	0.50	0.50	24.19%	5,320
May 26, 2026	0.40	0.41	0.40	0.40	0.40	0.25%	5,966
May 25, 2026	0.30	0.50	0.30	0.40	0.40	47.60%	18,791
May 22, 2026	0.27	0.27	0.27	0.27	0.27	0.37%	54
May 21, 2026	0.32	0.32	0.27	0.27	0.27	-15.89%	7,072
May 20, 2026	0.37	0.37	0.30	0.32	0.32	-13.48%	4,276
May 19, 2026	0.50	0.50	0.37	0.37	0.37	5.10%	17,212
May 18, 2026	0.35	0.35	0.35	0.35	0.35	-11.75%	2,030
May 15, 2026	0.36	0.50	0.35	0.40	0.40	5.26%	7,332
May 11, 2026	0.22	0.60	0.22	0.38	0.38	2.43%	12,749
May 8, 2026	0.36	0.50	0.30	0.37	0.37	10.42%	11,611
May 7, 2026	0.36	0.52	0.34	0.34	0.34	-18.05%	28,279
May 6, 2026	0.30	0.54	0.30	0.41	0.41	-24.35%	11,128
May 5, 2026	0.24	0.54	0.24	0.54	0.54	-0.73%	932
May 4, 2026	0.22	0.55	0.22	0.55	0.55	36.50%	3,771
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	30.29%	2,370
Apr 29, 2026	0.30	0.31	0.30	0.31	0.31	-14.96%	2,766
Apr 28, 2026	0.36	0.36	0.36	0.36	0.36	-	408
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	-39.43%	2,598
Apr 24, 2026	0.31	0.60	0.31	0.60	0.60	19.20%	1,932
Apr 23, 2026	0.60	0.60	0.50	0.50	0.50	-16.39%	2,236
Apr 22, 2026	0.62	0.62	0.60	0.60	0.60	-3.24%	1,719
Apr 21, 2026	0.29	0.67	0.29	0.62	0.62	64.36%	26,372
Apr 20, 2026	0.38	0.38	0.37	0.38	0.38	-20.00%	2,875
Apr 17, 2026	0.56	0.56	0.47	0.47	0.47	-18.97%	52,432
Apr 16, 2026	0.28	0.71	0.28	0.58	0.58	188.56%	446,356
Apr 15, 2026	0.24	0.29	0.14	0.20	0.20	-17.28%	20,375
Apr 14, 2026	0.40	0.40	0.24	0.24	0.24	-20.07%	19,268
Apr 13, 2026	0.24	0.30	0.24	0.30	0.30	0.66%	7,750
Apr 10, 2026	0.37	0.44	0.30	0.30	0.30	-28.10%	26,602
Apr 9, 2026	0.45	0.48	0.32	0.42	0.42	-24.19%	20,625
Apr 8, 2026	0.58	0.58	0.35	0.55	0.55	8.63%	13,428
Apr 7, 2026	0.51	0.52	0.51	0.51	0.51	-0.39%	4,068
Apr 2, 2026	0.51	0.51	0.51	0.51	0.51	-26.44%	227
Apr 1, 2026	0.52	0.91	0.52	0.70	0.70	35.94%	58,738