Hillman Solutions Corp. (HLMN)
NASDAQ: HLMN · Real-Time Price · USD
7.76
-0.13 (-1.71%)
At close: Aug 1, 2025, 4:00 PM
7.75
0.00 (-0.06%)
After-hours: Aug 1, 2025, 4:32 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.757.817.567.757.75-1.77%1,825,739
Jul 31, 20257.887.997.717.897.89-1.38%3,604,361
Jul 30, 20258.068.217.958.008.00-0.74%2,107,318
Jul 29, 20258.188.188.008.068.06-0.49%1,509,078
Jul 28, 20258.118.208.018.108.100.37%882,089
Jul 25, 20258.148.148.008.078.07-0.12%1,131,246
Jul 24, 20258.158.238.078.088.08-1.58%1,860,775
Jul 23, 20258.178.298.128.218.211.36%1,626,756
Jul 22, 20257.868.147.818.108.103.71%1,945,046
Jul 21, 20257.907.957.797.817.81-0.13%1,299,667
Jul 18, 20258.278.327.807.827.82-4.98%1,506,441
Jul 17, 20257.758.267.758.238.236.47%5,193,691
Jul 16, 20257.557.777.487.737.732.66%1,353,297
Jul 15, 20257.867.867.517.537.53-3.09%1,347,749
Jul 14, 20257.837.967.737.777.77-1,577,360
Jul 11, 20257.847.927.667.777.77-2.26%1,343,896
Jul 10, 20257.678.027.637.957.953.65%2,215,554
Jul 9, 20257.527.697.507.677.671.99%1,823,218
Jul 8, 20257.397.747.387.527.521.76%1,723,792
Jul 7, 20257.547.607.387.397.39-3.02%1,260,634
Jul 3, 20257.667.697.587.627.620.26%479,401
Jul 2, 20257.537.637.397.607.601.33%1,291,387
Jul 1, 20257.107.747.107.507.505.04%1,158,501
Jun 30, 20257.187.207.037.147.14-1,504,661
Jun 27, 20257.117.317.007.147.140.99%4,472,754
Jun 26, 20256.907.096.797.077.074.12%1,518,403
Jun 25, 20256.886.896.756.796.79-1.59%1,125,938
Jun 24, 20256.937.016.836.906.900.58%1,098,921
Jun 23, 20256.606.876.556.866.863.00%1,909,570
Jun 20, 20256.806.816.626.666.66-0.60%1,290,705
Jun 18, 20256.696.866.686.706.700.15%1,031,407
Jun 17, 20256.806.876.656.696.69-2.62%2,163,205
Jun 16, 20256.936.966.796.876.870.15%1,354,508
Jun 13, 20257.247.246.826.866.86-4.99%1,137,104
Jun 12, 20257.297.347.177.227.22-1.63%842,484
Jun 11, 20257.557.577.307.347.34-2.26%1,093,359
Jun 10, 20257.507.597.457.517.510.94%787,640
Jun 9, 20257.387.547.357.447.441.22%695,885
Jun 6, 20257.567.607.337.357.35-0.81%922,209
Jun 5, 20257.417.507.337.417.41-0.13%974,180
Jun 4, 20257.407.527.387.427.420.13%758,071
Jun 3, 20257.207.447.157.417.413.06%1,205,890
Jun 2, 20257.247.437.037.197.19-0.69%2,351,296
May 30, 20257.387.437.237.247.24-2.69%1,250,243
May 29, 20257.407.497.247.447.441.50%995,568
May 28, 20257.577.587.327.337.33-3.30%1,171,935
May 27, 20257.397.597.317.587.584.55%1,194,278
May 23, 20257.237.307.177.257.25-1.76%1,312,948
May 22, 20257.337.417.257.387.38-0.54%1,309,594
May 21, 20257.747.797.417.427.42-5.60%1,067,397