Risk Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.45	0.63	0.45	0.58	0.58	27.21%	123,182
Jun 3, 2026	0.40	0.52	0.40	0.45	0.45	12.44%	447,691
Jun 2, 2026	0.49	0.49	0.39	0.40	0.40	-18.95%	7,119
Jun 1, 2026	0.39	0.50	0.39	0.50	0.50	10.71%	7,525
May 29, 2026	0.37	0.45	0.37	0.45	0.45	11.44%	45,527
May 28, 2026	0.42	0.42	0.40	0.40	0.40	-9.46%	34,000
May 27, 2026	0.44	0.44	0.44	0.44	0.44	-0.89%	819
May 26, 2026	0.50	0.50	0.45	0.45	0.45	-10.04%	9,255
May 22, 2026	0.43	0.50	0.41	0.50	0.50	15.81%	45,477
May 21, 2026	0.46	0.46	0.38	0.43	0.43	13.76%	11,642
May 20, 2026	0.49	0.49	0.36	0.38	0.38	-22.22%	55,143
May 19, 2026	0.49	0.49	0.43	0.49	0.49	-2.41%	20,767
May 18, 2026	0.41	0.50	0.37	0.50	0.50	20.29%	6,094
May 13, 2026	0.49	0.49	0.39	0.41	0.41	-15.16%	16,987
May 12, 2026	0.48	0.49	0.48	0.49	0.49	2.09%	161,936
May 11, 2026	0.35	0.48	0.35	0.48	0.48	19.50%	73,709
May 8, 2026	0.40	0.40	0.39	0.40	0.40	1.52%	55,980
May 7, 2026	0.34	0.39	0.34	0.39	0.39	6.49%	6,412
May 6, 2026	0.37	0.37	0.37	0.37	0.37	-	1,770
May 5, 2026	0.37	0.37	0.37	0.37	0.37	-	115
May 4, 2026	0.34	0.37	0.34	0.37	0.37	-	408
May 1, 2026	0.37	0.37	0.37	0.37	0.37	-	6,002
Apr 30, 2026	0.35	0.37	0.34	0.37	0.37	-1.07%	4,820
Apr 29, 2026	0.38	0.38	0.37	0.37	0.37	-	28,596
Apr 28, 2026	0.37	0.38	0.31	0.37	0.37	5.65%	74,952
Apr 27, 2026	0.35	0.41	0.32	0.35	0.35	4.73%	74,100
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	6.96%	15,354
Apr 23, 2026	0.31	0.32	0.29	0.32	0.32	6.04%	12,417
Apr 22, 2026	0.35	0.35	0.26	0.30	0.30	12.88%	21,334
Apr 21, 2026	0.26	0.32	0.26	0.26	0.26	2.33%	837
Apr 17, 2026	0.33	0.38	0.26	0.26	0.26	-2.27%	129,364
Apr 16, 2026	0.40	0.40	0.26	0.26	0.26	-17.50%	108,345
Apr 15, 2026	0.35	0.38	0.31	0.32	0.32	5.96%	106,188
Apr 14, 2026	0.33	0.33	0.30	0.30	0.30	-11.18%	43,034
Apr 13, 2026	0.33	0.34	0.33	0.34	0.34	-9.57%	9,892
Apr 10, 2026	0.33	0.38	0.33	0.38	0.38	10.59%	2,200
Apr 9, 2026	0.33	0.37	0.33	0.34	0.34	1.80%	31,679
Apr 8, 2026	0.40	0.40	0.33	0.33	0.33	-15.23%	76,812
Apr 7, 2026	0.46	0.46	0.36	0.39	0.39	-21.20%	69,525
Apr 1, 2026	0.49	0.50	0.33	0.50	0.50	2.67%	1,130
Mar 31, 2026	0.48	0.52	0.35	0.49	0.49	-7.06%	205,242
Mar 30, 2026	0.56	0.58	0.45	0.52	0.52	-4.03%	139,950
Mar 27, 2026	0.53	0.55	0.52	0.55	0.55	7.91%	21,984
Mar 26, 2026	0.59	0.62	0.51	0.51	0.51	-13.95%	8,602
Mar 25, 2026	0.50	0.61	0.50	0.59	0.59	3.16%	18,321
Mar 24, 2026	0.45	0.60	0.45	0.57	0.57	-11.49%	29,096
Mar 23, 2026	0.47	0.65	0.45	0.64	0.64	-0.62%	13,326
Mar 20, 2026	0.70	0.70	0.45	0.65	0.65	9.83%	11,961
Mar 19, 2026	0.47	0.63	0.47	0.59	0.59	-12.98%	7,162
Mar 18, 2026	0.70	0.70	0.39	0.68	0.68	-3.14%	13,624