MarketWise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	0.58	0.60	0.56	0.57	0.57	2.26%	389,069
Jan 2, 2025	0.56	0.61	0.53	0.56	0.56	-1.92%	634,444
Dec 31, 2024	0.60	0.64	0.53	0.57	0.57	-3.21%	1,290,798
Dec 30, 2024	0.50	0.61	0.47	0.59	0.59	19.41%	970,335
Dec 27, 2024	0.50	0.51	0.49	0.49	0.49	2.48%	269,575
Dec 26, 2024	0.53	0.53	0.46	0.48	0.48	-7.69%	620,002
Dec 24, 2024	0.50	0.54	0.50	0.52	0.52	3.55%	295,155
Dec 23, 2024	0.52	0.53	0.50	0.50	0.50	0.24%	227,972
Dec 20, 2024	0.50	0.55	0.50	0.50	0.50	-2.74%	472,862
Dec 19, 2024	0.49	0.52	0.49	0.51	0.51	2.82%	166,401
Dec 18, 2024	0.53	0.53	0.49	0.50	0.50	-4.40%	335,600
Dec 17, 2024	0.52	0.53	0.50	0.52	0.52	0.63%	96,914
Dec 16, 2024	0.51	0.53	0.51	0.52	0.52	2.53%	203,867
Dec 13, 2024	0.51	0.53	0.49	0.51	0.51	-0.18%	216,794
Dec 12, 2024	0.55	0.58	0.50	0.51	0.51	-9.31%	182,851
Dec 11, 2024	0.58	0.58	0.55	0.56	0.56	-2.81%	154,481
Dec 10, 2024	0.57	0.58	0.55	0.58	0.58	1.07%	280,593
Dec 9, 2024	0.54	0.57	0.52	0.57	0.57	5.75%	452,061
Dec 6, 2024	0.51	0.55	0.49	0.54	0.54	7.16%	427,272
Dec 5, 2024	0.50	0.53	0.49	0.50	0.50	0.46%	175,371
Dec 4, 2024	0.49	0.51	0.49	0.50	0.50	3.07%	126,887
Dec 3, 2024	0.52	0.53	0.48	0.49	0.49	-6.58%	652,153
Dec 2, 2024	0.53	0.54	0.51	0.52	0.52	-	217,227
Nov 29, 2024	0.52	0.53	0.50	0.52	0.52	4.00%	172,845
Nov 27, 2024	0.51	0.51	0.49	0.50	0.50	-1.38%	365,022
Nov 26, 2024	0.52	0.53	0.50	0.51	0.51	-1.74%	364,630
Nov 25, 2024	0.55	0.55	0.52	0.52	0.52	-2.71%	265,876
Nov 22, 2024	0.56	0.56	0.51	0.53	0.52	-4.74%	425,878
Nov 21, 2024	0.53	0.56	0.53	0.56	0.55	3.17%	227,230
Nov 20, 2024	0.56	0.56	0.53	0.54	0.53	-2.23%	217,147
Nov 19, 2024	0.50	0.56	0.50	0.55	0.54	8.24%	251,712
Nov 18, 2024	0.50	0.53	0.50	0.51	0.50	2.14%	407,239
Nov 15, 2024	0.54	0.54	0.49	0.50	0.49	-3.26%	781,741
Nov 14, 2024	0.50	0.53	0.50	0.52	0.51	3.06%	384,625
Nov 13, 2024	0.54	0.54	0.47	0.50	0.49	-6.43%	856,013
Nov 12, 2024	0.51	0.57	0.49	0.54	0.53	9.90%	591,212
Nov 11, 2024	0.60	0.60	0.48	0.49	0.48	-18.14%	1,526,938
Nov 8, 2024	0.61	0.63	0.59	0.59	0.58	-4.51%	525,126
Nov 7, 2024	0.67	0.70	0.60	0.62	0.61	0.48%	2,608,981
Nov 6, 2024	0.60	0.66	0.59	0.62	0.61	3.39%	423,653
Nov 5, 2024	0.60	0.61	0.59	0.60	0.59	-0.02%	160,913
Nov 4, 2024	0.60	0.60	0.57	0.60	0.59	1.13%	340,988
Nov 1, 2024	0.60	0.62	0.58	0.59	0.58	2.26%	284,720
Oct 31, 2024	0.61	0.62	0.58	0.58	0.57	-5.68%	194,215
Oct 30, 2024	0.59	0.63	0.58	0.61	0.60	2.45%	260,392
Oct 29, 2024	0.62	0.63	0.59	0.60	0.59	-3.52%	314,827
Oct 28, 2024	0.59	0.64	0.58	0.62	0.61	7.69%	348,594
Oct 25, 2024	0.60	0.62	0.58	0.58	0.57	-5.30%	401,440
Oct 24, 2024	0.67	0.67	0.60	0.61	0.60	-8.31%	405,428
Oct 23, 2024	0.59	0.67	0.58	0.67	0.65	9.97%	1,007,481
Oct 22, 2024	0.67	0.69	0.53	0.61	0.59	3.31%	6,987,842
Oct 21, 2024	0.60	0.60	0.57	0.59	0.57	-1.61%	6,949,046
Oct 18, 2024	0.57	0.60	0.56	0.60	0.58	3.78%	230,057
Oct 17, 2024	0.60	0.62	0.57	0.57	0.56	-7.50%	209,476
Oct 16, 2024	0.63	0.63	0.61	0.62	0.61	0.70%	75,691
Oct 15, 2024	0.62	0.63	0.60	0.62	0.60	-0.23%	52,536
Oct 14, 2024	0.63	0.66	0.61	0.62	0.61	-2.05%	126,340
Oct 11, 2024	0.60	0.66	0.57	0.63	0.62	6.29%	455,227
Oct 10, 2024	0.55	0.61	0.54	0.59	0.58	8.04%	1,368,642
Oct 9, 2024	0.56	0.59	0.53	0.55	0.54	-1.67%	251,919
Oct 8, 2024	0.61	0.61	0.55	0.56	0.55	-5.95%	424,695
Oct 7, 2024	0.63	0.66	0.59	0.59	0.58	-3.80%	232,531
Oct 4, 2024	0.63	0.63	0.61	0.62	0.60	0.90%	76,519
Oct 3, 2024	0.62	0.64	0.61	0.61	0.60	-1.45%	179,705
Oct 2, 2024	0.61	0.65	0.61	0.62	0.61	3.73%	260,172
Oct 1, 2024	0.65	0.66	0.59	0.60	0.59	-10.55%	501,327
Sep 30, 2024	0.67	0.71	0.66	0.67	0.66	-2.75%	250,738
Sep 27, 2024	0.68	0.71	0.66	0.69	0.67	-0.77%	200,557
Sep 26, 2024	0.69	0.70	0.67	0.69	0.68	1.63%	339,622
Sep 25, 2024	0.68	0.69	0.65	0.68	0.67	-1.93%	210,225
Sep 24, 2024	0.68	0.71	0.68	0.69	0.68	0.81%	125,658
Sep 23, 2024	0.70	0.72	0.65	0.69	0.68	-1.85%	253,564
Sep 20, 2024	0.69	0.72	0.69	0.70	0.69	0.31%	321,467
Sep 19, 2024	0.69	0.74	0.69	0.70	0.69	0.50%	207,515
Sep 18, 2024	0.70	0.73	0.70	0.70	0.68	-0.50%	167,644
Sep 17, 2024	0.70	0.75	0.68	0.70	0.69	-1.02%	162,477
Sep 16, 2024	0.76	0.79	0.69	0.71	0.69	-4.82%	153,807
Sep 13, 2024	0.75	0.76	0.72	0.74	0.73	1.49%	142,235
Sep 12, 2024	0.76	0.76	0.72	0.73	0.72	-0.05%	56,036
Sep 11, 2024	0.75	0.75	0.72	0.73	0.72	0.90%	91,892
Sep 10, 2024	0.73	0.73	0.71	0.73	0.71	0.14%	87,229
Sep 9, 2024	0.75	0.78	0.70	0.73	0.71	-3.59%	294,685
Sep 6, 2024	0.80	0.80	0.75	0.75	0.74	-6.00%	114,576
Sep 5, 2024	0.80	0.83	0.76	0.80	0.78	3.04%	52,694
Sep 4, 2024	0.77	0.80	0.77	0.78	0.76	-1.93%	58,392
Sep 3, 2024	0.80	0.82	0.78	0.79	0.78	0.09%	195,250
Aug 30, 2024	0.80	0.83	0.75	0.79	0.78	-	119,320
Aug 29, 2024	0.80	0.83	0.77	0.79	0.78	2.28%	99,838
Aug 28, 2024	0.83	0.84	0.77	0.77	0.76	-4.49%	109,977
Aug 27, 2024	0.85	0.85	0.80	0.81	0.79	-3.03%	67,439
Aug 26, 2024	0.83	0.87	0.76	0.84	0.82	0.49%	339,331
Aug 23, 2024	0.81	0.85	0.78	0.83	0.82	4.88%	119,109
Aug 22, 2024	0.85	0.85	0.79	0.79	0.78	-3.61%	138,620
Aug 21, 2024	0.80	0.86	0.78	0.82	0.81	3.92%	105,888
Aug 20, 2024	0.84	0.84	0.75	0.79	0.78	-4.12%	88,772
Aug 19, 2024	0.84	0.87	0.80	0.83	0.81	-2.08%	149,136
Aug 16, 2024	0.90	0.90	0.80	0.84	0.83	-5.34%	176,388
Aug 15, 2024	0.75	0.92	0.72	0.89	0.87	22.76%	484,474
Aug 14, 2024	0.73	0.76	0.72	0.73	0.70	-3.33%	301,893
Aug 13, 2024	0.75	0.78	0.74	0.75	0.73	-4.21%	315,892