Similarweb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	4.20	4.30	3.99	4.04	-	-2.18%	452,011
May 22, 2026	4.00	4.20	3.81	4.13	4.13	9.26%	804,994
May 21, 2026	3.95	3.98	3.69	3.78	3.78	-1.05%	662,872
May 20, 2026	3.90	3.92	3.64	3.82	3.82	3.80%	1,023,997
May 19, 2026	3.49	3.79	3.48	3.68	3.68	7.60%	1,044,160
May 18, 2026	3.16	3.42	3.16	3.42	3.42	8.23%	903,593
May 15, 2026	2.93	3.18	2.93	3.16	3.16	2.93%	680,572
May 14, 2026	2.85	3.08	2.82	3.07	3.07	7.72%	1,109,958
May 13, 2026	3.12	3.54	2.62	2.85	2.85	-8.65%	2,733,434
May 12, 2026	3.17	3.26	3.07	3.12	3.12	-2.19%	797,942
May 11, 2026	3.38	3.42	3.10	3.19	3.19	-7.00%	1,188,990
May 8, 2026	3.30	3.45	3.17	3.43	3.43	4.57%	595,163
May 7, 2026	3.15	3.32	3.11	3.28	3.28	6.84%	629,474
May 6, 2026	3.19	3.20	2.90	3.07	3.07	-3.76%	903,396
May 5, 2026	3.05	3.20	2.99	3.19	3.19	5.63%	773,897
May 4, 2026	3.14	3.21	2.98	3.02	3.02	-3.82%	535,471
May 1, 2026	2.88	3.17	2.88	3.14	3.14	11.74%	688,366
Apr 30, 2026	2.70	2.84	2.66	2.81	2.81	3.69%	497,748
Apr 29, 2026	2.71	2.72	2.64	2.71	2.71	0.37%	295,062
Apr 28, 2026	2.72	2.83	2.65	2.70	2.70	0.37%	279,492
Apr 27, 2026	2.58	2.72	2.52	2.69	2.69	3.86%	652,165
Apr 24, 2026	2.59	2.63	2.49	2.59	2.59	-	360,278
Apr 23, 2026	2.65	2.65	2.48	2.59	2.59	-3.72%	638,008
Apr 22, 2026	2.75	2.87	2.64	2.69	2.69	-0.37%	678,151
Apr 21, 2026	2.65	2.86	2.62	2.70	2.70	1.50%	634,069
Apr 20, 2026	2.61	2.69	2.60	2.66	2.66	1.14%	455,839
Apr 17, 2026	2.68	2.73	2.59	2.63	2.63	0.77%	569,226
Apr 16, 2026	2.62	2.69	2.56	2.61	2.61	0.38%	1,152,189
Apr 15, 2026	2.48	2.63	2.47	2.60	2.60	6.56%	605,198
Apr 14, 2026	2.43	2.49	2.40	2.44	2.44	2.09%	280,341
Apr 13, 2026	2.33	2.43	2.30	2.39	2.39	2.58%	292,954
Apr 10, 2026	2.40	2.41	2.28	2.33	2.33	-6.05%	624,818
Apr 9, 2026	2.65	2.65	2.39	2.48	2.48	-7.46%	811,171
Apr 8, 2026	2.81	2.83	2.66	2.68	2.68	0.37%	242,174
Apr 7, 2026	2.70	2.73	2.62	2.67	2.67	-2.20%	212,836
Apr 6, 2026	2.71	2.77	2.64	2.73	2.73	1.87%	204,385
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%	306,951
Mar 31, 2026	2.53	2.62	2.50	2.61	2.61	5.24%	317,821
Mar 30, 2026	2.56	2.62	2.45	2.48	2.48	-1.59%	481,054
Mar 27, 2026	2.61	2.64	2.50	2.52	2.52	-5.62%	402,222
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%	554,251
Mar 23, 2026	2.63	2.72	2.62	2.69	2.69	3.07%	312,538
Mar 20, 2026	2.70	2.70	2.56	2.61	2.61	-3.69%	492,242
Mar 19, 2026	2.69	2.77	2.61	2.71	2.71	-1.09%	372,158
Mar 18, 2026	2.77	2.86	2.72	2.74	2.74	-2.14%	381,850
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%	565,497