Risk Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.27	0.30	0.26	0.30	0.30	18.40%	48,989
Aug 25, 2026	0.29	0.32	0.25	0.25	0.25	-15.54%	53,828
Aug 24, 2026	0.32	0.32	0.30	0.30	0.30	-6.33%	112,974
Aug 21, 2026	0.33	0.33	0.31	0.32	0.32	5.33%	86,434
Aug 20, 2026	0.30	0.34	0.26	0.30	0.30	-9.09%	185,402
Aug 19, 2026	0.32	0.36	0.30	0.33	0.33	1.23%	410,603
Aug 18, 2026	0.25	0.33	0.25	0.33	0.33	-9.44%	43,675
Aug 17, 2026	0.36	0.36	0.36	0.36	0.36	-	1,161
Aug 14, 2026	0.28	0.36	0.26	0.36	0.36	35.34%	243,403
Aug 13, 2026	0.26	0.31	0.26	0.27	0.27	-14.19%	80,993
Aug 12, 2026	0.34	0.34	0.30	0.31	0.31	-8.82%	117,919
Aug 11, 2026	0.32	0.34	0.32	0.34	0.34	-5.56%	1,527
Aug 10, 2026	0.32	0.36	0.32	0.36	0.36	2.86%	2,831
Aug 6, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	13,233
Aug 5, 2026	0.33	0.36	0.32	0.36	0.36	-9.55%	6,227
Aug 4, 2026	0.40	0.40	0.33	0.40	0.40	-	7,217
Aug 3, 2026	0.35	0.40	0.32	0.40	0.40	19.16%	16,521
Jul 31, 2026	0.38	0.38	0.32	0.33	0.33	-12.11%	9,594
Jul 30, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	1,531
Jul 29, 2026	0.32	0.38	0.32	0.38	0.38	17.39%	3,931
Jul 28, 2026	0.38	0.38	0.32	0.32	0.32	-15.26%	7,740
Jul 27, 2026	0.38	0.38	0.38	0.38	0.38	2.15%	2,047
Jul 24, 2026	0.30	0.41	0.30	0.37	0.37	11.38%	16,780
Jul 23, 2026	0.41	0.41	0.33	0.33	0.33	-17.33%	26,011
Jul 22, 2026	0.42	0.42	0.33	0.40	0.40	20.24%	7,169
Jul 21, 2026	0.34	0.34	0.34	0.34	0.34	-11.58%	22,605
Jul 20, 2026	0.44	0.44	0.33	0.38	0.38	-13.24%	19,225
Jul 17, 2026	0.33	0.44	0.33	0.44	0.44	23.73%	4,075
Jul 16, 2026	0.36	0.36	0.35	0.35	0.35	9.94%	19,603
Jul 14, 2026	0.36	0.36	0.32	0.32	0.32	-14.81%	2,530
Jul 10, 2026	0.32	0.38	0.32	0.38	0.38	-2.07%	526
Jul 9, 2026	0.39	0.39	0.39	0.39	0.39	-0.52%	12,000
Jul 8, 2026	0.38	0.39	0.38	0.39	0.39	1.04%	31,500
Jul 7, 2026	0.39	0.39	0.32	0.38	0.38	6.67%	4,146
Jul 6, 2026	0.40	0.40	0.32	0.36	0.36	-9.55%	133,440
Jul 2, 2026	0.30	0.40	0.30	0.40	0.40	0.51%	26,538
Jul 1, 2026	0.31	0.40	0.31	0.40	0.40	-2.46%	75,461
Jun 30, 2026	0.41	0.41	0.30	0.41	0.41	6.28%	651
Jun 29, 2026	0.30	0.38	0.30	0.38	0.38	-5.91%	24,913
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	2,450
Jun 25, 2026	0.30	0.41	0.30	0.41	0.41	20.71%	2,055
Jun 24, 2026	0.36	0.36	0.31	0.34	0.34	-17.56%	53,887
Jun 23, 2026	0.36	0.41	0.36	0.41	0.41	13.26%	25,382
Jun 22, 2026	0.36	0.36	0.36	0.36	0.36	-2.69%	7,333
Jun 18, 2026	0.41	0.41	0.37	0.37	0.37	-2.11%	11,423
Jun 17, 2026	0.40	0.41	0.37	0.38	0.38	2.15%	9,506
Jun 16, 2026	0.36	0.41	0.36	0.37	0.37	-6.06%	73,315
Jun 15, 2026	0.38	0.45	0.37	0.40	0.40	-18.85%	110,572
Jun 12, 2026	0.43	0.49	0.39	0.49	0.49	-15.86%	308,011
Jun 11, 2026	0.65	0.65	0.58	0.58	0.58	10.48%	1,707