Risk Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.28	0.31	0.26	0.26	0.26	-22.35%	109,684
Sep 29, 2026	0.29	0.34	0.28	0.34	0.34	18.88%	109,328
Sep 28, 2026	0.26	0.29	0.26	0.29	0.29	-0.69%	51,963
Sep 25, 2026	0.29	0.29	0.28	0.29	0.29	-0.69%	155,696
Sep 24, 2026	0.31	0.31	0.29	0.29	0.29	2.11%	59,730
Sep 23, 2026	0.29	0.31	0.28	0.28	0.28	-4.70%	60,836
Sep 22, 2026	0.32	0.32	0.27	0.30	0.30	-4.49%	94,031
Sep 21, 2026	0.30	0.31	0.26	0.31	0.31	5.41%	55,191
Sep 18, 2026	0.29	0.30	0.28	0.30	0.30	8.03%	111,457
Sep 17, 2026	0.29	0.31	0.27	0.27	0.27	-5.52%	68,196
Sep 16, 2026	0.29	0.31	0.25	0.29	0.29	-5.23%	173,067
Sep 15, 2026	0.28	0.31	0.28	0.31	0.31	-1.29%	268,921
Sep 14, 2026	0.29	0.31	0.28	0.31	0.31	4.73%	115,920
Sep 11, 2026	0.29	0.31	0.29	0.30	0.30	-1.99%	25,623
Sep 10, 2026	0.31	0.31	0.30	0.30	0.30	3.42%	72,632
Sep 9, 2026	0.30	0.30	0.29	0.29	0.29	-5.19%	28,000
Sep 8, 2026	0.30	0.31	0.29	0.31	0.31	4.05%	93,294
Sep 7, 2026	0.25	0.30	0.25	0.30	0.30	10.45%	257,307
Sep 4, 2026	0.25	0.27	0.25	0.27	0.27	-	68,484
Sep 3, 2026	0.26	0.27	0.25	0.27	0.27	-4.29%	91,890
Sep 2, 2026	0.27	0.28	0.27	0.28	0.28	12.00%	38,000
Sep 1, 2026	0.26	0.28	0.25	0.25	0.25	-10.71%	146,686
Aug 31, 2026	0.30	0.30	0.28	0.28	0.28	-5.41%	119,684
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-	66,298
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