Similarweb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	2.33	2.42	2.30	2.39	-	2.36%	105,024
Apr 10, 2026	2.40	2.41	2.28	2.33	2.33	-6.05%	624,401
Apr 9, 2026	2.65	2.65	2.39	2.48	2.48	-7.46%	810,870
Apr 8, 2026	2.81	2.83	2.66	2.68	2.68	0.37%	241,949
Apr 7, 2026	2.70	2.73	2.62	2.67	2.67	-2.20%	212,670
Apr 6, 2026	2.71	2.77	2.64	2.73	2.73	1.87%	204,312
Apr 2, 2026	2.58	2.76	2.53	2.68	2.68	0.37%	380,686
Apr 1, 2026	2.63	2.71	2.51	2.67	2.67	2.30%	304,318
Mar 31, 2026	2.53	2.62	2.50	2.61	2.61	5.24%	315,517
Mar 30, 2026	2.56	2.62	2.45	2.48	2.48	-1.59%	480,400
Mar 27, 2026	2.61	2.64	2.50	2.52	2.52	-5.62%	402,212
Mar 26, 2026	2.65	2.79	2.61	2.67	2.67	-0.74%	296,099
Mar 25, 2026	2.76	2.81	2.58	2.69	2.69	-0.74%	324,167
Mar 24, 2026	2.66	2.72	2.57	2.71	2.71	0.74%	553,260
Mar 23, 2026	2.63	2.72	2.62	2.69	2.69	3.07%	311,540
Mar 20, 2026	2.70	2.70	2.56	2.61	2.61	-3.69%	490,630
Mar 19, 2026	2.69	2.77	2.61	2.71	2.71	-1.09%	349,120
Mar 18, 2026	2.77	2.86	2.72	2.74	2.74	-2.14%	381,846
Mar 17, 2026	2.75	2.90	2.74	2.80	2.80	2.94%	386,722
Mar 16, 2026	2.69	2.76	2.68	2.72	2.72	0.74%	561,357
Mar 13, 2026	2.64	2.72	2.57	2.70	2.70	3.45%	390,008
Mar 12, 2026	2.62	2.76	2.55	2.61	2.61	-1.14%	478,664
Mar 11, 2026	2.66	2.76	2.58	2.64	2.64	-1.86%	376,532
Mar 10, 2026	2.73	2.78	2.58	2.69	2.69	-1.47%	340,975
Mar 9, 2026	2.75	2.78	2.62	2.73	2.73	-2.85%	602,140
Mar 6, 2026	2.86	2.97	2.74	2.81	2.81	-3.77%	461,554
Mar 5, 2026	2.70	2.93	2.70	2.92	2.92	7.75%	756,578
Mar 4, 2026	2.70	2.81	2.65	2.71	2.71	1.12%	816,630
Mar 3, 2026	2.52	2.75	2.46	2.68	2.68	3.08%	713,112
Mar 2, 2026	2.50	2.67	2.49	2.60	2.60	0.39%	482,487
Feb 27, 2026	2.61	2.71	2.55	2.59	2.59	-4.07%	2,441,246
Feb 26, 2026	2.71	2.84	2.64	2.70	2.70	-0.74%	624,687
Feb 25, 2026	2.66	2.87	2.56	2.72	2.72	3.03%	977,172
Feb 24, 2026	2.55	2.84	2.50	2.64	2.64	3.53%	1,620,074
Feb 23, 2026	2.72	2.78	2.53	2.55	2.55	-8.60%	1,522,765
Feb 20, 2026	2.55	2.94	2.55	2.79	2.79	8.56%	1,991,505
Feb 19, 2026	2.45	2.76	2.30	2.57	2.57	0.78%	6,892,057
Feb 18, 2026	3.01	3.05	2.22	2.55	2.55	-34.62%	11,957,394
Feb 17, 2026	3.95	4.02	3.70	3.90	3.90	-2.01%	2,255,323
Feb 13, 2026	3.94	4.14	3.86	3.98	3.98	2.05%	853,519
Feb 12, 2026	4.22	4.31	3.66	3.90	3.90	-6.70%	1,041,822
Feb 11, 2026	4.66	4.70	4.09	4.18	4.18	-10.49%	602,421
Feb 10, 2026	4.72	4.88	4.62	4.67	4.67	1.08%	396,190
Feb 9, 2026	4.62	4.74	4.40	4.62	4.62	-1.49%	719,165
Feb 6, 2026	4.49	4.75	4.33	4.69	4.69	6.83%	420,118
Feb 5, 2026	4.37	4.70	4.10	4.39	4.39	-0.90%	1,039,560
Feb 4, 2026	4.69	4.69	4.20	4.43	4.43	-5.34%	2,423,511
Feb 3, 2026	5.16	5.18	4.55	4.68	4.68	-10.17%	1,562,282
Feb 2, 2026	5.29	5.42	5.17	5.21	5.21	-	423,805
Jan 30, 2026	5.28	5.42	5.21	5.21	5.21	-1.70%	411,905