Hunter Capital RTO 2 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.48	0.48	0.43	0.43	0.43	13.87%	2,082
Aug 4, 2026	0.32	0.38	0.32	0.38	0.38	-	2,554
Aug 3, 2026	0.33	0.38	0.33	0.38	0.38	2.46%	42,661
Jul 30, 2026	0.37	0.37	0.37	0.37	0.37	4.27%	86
Jul 28, 2026	0.33	0.35	0.33	0.35	0.35	-9.07%	496
Jul 27, 2026	0.37	0.39	0.33	0.39	0.39	4.32%	16,310
Jul 24, 2026	0.38	0.38	0.37	0.37	0.37	-1.60%	9,073
Jul 23, 2026	0.38	0.38	0.38	0.38	0.38	1.62%	400
Jul 22, 2026	0.40	0.40	0.35	0.37	0.37	-	24,710
Jul 21, 2026	0.40	0.40	0.37	0.37	0.37	-17.23%	3,347
Jul 20, 2026	0.38	0.49	0.29	0.45	0.45	37.54%	12,787
Jul 17, 2026	0.49	0.49	0.33	0.33	0.33	-14.47%	18,433
Jul 16, 2026	0.47	0.47	0.36	0.38	0.38	14.11%	41,755
Jul 15, 2026	0.48	0.49	0.33	0.33	0.33	7.42%	8,364
Jul 14, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	15,990
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	-12.79%	1,120
Jul 9, 2026	0.30	0.34	0.30	0.34	0.34	-1.15%	2,870
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	18.37%	2,773
Jul 7, 2026	0.29	0.37	0.29	0.29	0.29	1.03%	16,876
Jul 6, 2026	0.24	0.42	0.24	0.29	0.29	-6.73%	7,427
Jul 3, 2026	0.29	0.46	0.29	0.31	0.31	-2.50%	10,109
Jul 2, 2026	0.32	0.47	0.31	0.32	0.32	2.24%	16,959
Jul 1, 2026	0.46	0.49	0.30	0.31	0.31	7.56%	24,643
Jun 30, 2026	0.49	0.49	0.29	0.29	0.29	-41.21%	20,565
Jun 29, 2026	0.50	0.50	0.34	0.50	0.50	1.23%	6,565
Jun 25, 2026	0.34	0.49	0.34	0.49	0.49	-4.86%	1,991
Jun 24, 2026	0.52	0.52	0.42	0.51	0.51	-0.77%	34,695
Jun 23, 2026	0.71	0.72	0.43	0.52	0.52	9.05%	320,400
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