ReposiTrak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	8.00	8.02	7.80	7.91	7.91	-1.12%	140,176
Mar 12, 2026	8.15	8.24	7.88	8.00	8.00	-2.32%	134,004
Mar 11, 2026	8.39	8.46	8.09	8.19	8.19	-2.38%	107,643
Mar 10, 2026	8.60	8.60	8.21	8.39	8.39	-3.23%	92,733
Mar 9, 2026	8.51	8.67	8.20	8.67	8.67	0.81%	151,391
Mar 6, 2026	8.83	8.92	8.55	8.60	8.60	-4.02%	116,265
Mar 5, 2026	8.71	8.96	8.55	8.96	8.96	2.75%	207,741
Mar 4, 2026	8.60	8.84	8.46	8.72	8.72	2.11%	214,551
Mar 3, 2026	8.50	8.61	8.16	8.54	8.54	-1.27%	273,203
Mar 2, 2026	8.54	8.83	8.54	8.65	8.65	-0.57%	92,782
Feb 27, 2026	8.85	9.02	8.67	8.70	8.70	-1.92%	81,529
Feb 26, 2026	8.60	8.94	8.53	8.87	8.87	4.11%	467,552
Feb 25, 2026	8.44	8.52	8.11	8.52	8.52	1.67%	225,042
Feb 24, 2026	8.35	8.52	8.35	8.38	8.38	-	110,548
Feb 23, 2026	8.65	8.66	8.37	8.38	8.38	-4.34%	142,764
Feb 20, 2026	8.95	9.00	8.69	8.76	8.76	-2.56%	116,394
Feb 19, 2026	9.06	9.17	8.87	8.99	8.99	-2.28%	125,554
Feb 18, 2026	9.90	10.09	8.93	9.20	9.20	-8.82%	180,546
Feb 17, 2026	10.29	10.46	10.04	10.09	10.09	-1.94%	87,860
Feb 13, 2026	10.36	10.49	10.22	10.29	10.29	0.19%	42,211
Feb 12, 2026	10.40	10.53	9.90	10.27	10.27	-0.48%	76,323
Feb 11, 2026	10.69	10.75	10.26	10.32	10.32	-2.92%	57,859
Feb 10, 2026	10.45	10.74	10.45	10.63	10.63	1.82%	80,777
Feb 9, 2026	10.35	10.64	10.26	10.44	10.44	0.77%	70,971
Feb 6, 2026	10.26	10.58	10.24	10.36	10.36	2.27%	59,152
Feb 5, 2026	10.47	10.58	10.11	10.13	10.13	-3.71%	88,319
Feb 4, 2026	10.39	10.61	10.11	10.52	10.52	1.45%	71,564
Feb 3, 2026	10.85	11.02	10.03	10.37	10.37	-4.86%	94,135
Feb 2, 2026	10.64	11.08	10.64	10.90	10.90	2.64%	78,840
Jan 30, 2026	10.68	10.80	10.51	10.62	10.62	-1.21%	76,470
Jan 29, 2026	10.75	11.00	10.67	10.75	10.75	0.37%	66,464
Jan 28, 2026	11.14	11.18	10.67	10.71	10.71	-3.77%	71,914
Jan 27, 2026	11.05	11.14	10.82	11.13	11.13	-0.18%	53,003
Jan 26, 2026	10.89	11.16	10.89	11.15	11.15	1.64%	58,729
Jan 23, 2026	11.03	11.37	10.87	10.97	10.97	-1.97%	69,597
Jan 22, 2026	10.98	11.42	10.98	11.19	11.19	2.57%	89,727
Jan 21, 2026	10.88	11.01	10.74	10.91	10.91	-0.09%	107,476
Jan 20, 2026	10.69	11.01	10.69	10.92	10.92	0.74%	113,752
Jan 16, 2026	10.97	11.04	10.75	10.84	10.84	-1.63%	92,291
Jan 15, 2026	10.98	11.26	10.91	11.02	11.02	0.36%	122,515
Jan 14, 2026	11.17	11.35	10.97	10.98	10.98	-2.57%	96,115
Jan 13, 2026	11.65	11.67	11.20	11.27	11.27	-3.01%	61,169
Jan 12, 2026	11.70	11.96	11.42	11.62	11.62	0.26%	131,020
Jan 9, 2026	11.65	12.15	11.32	11.59	11.59	-0.52%	107,946
Jan 8, 2026	11.61	11.83	11.47	11.65	11.65	-1.52%	98,315
Jan 7, 2026	11.82	12.20	11.70	11.83	11.83	0.60%	60,791
Jan 6, 2026	11.92	11.92	11.51	11.76	11.76	-2.24%	101,300
Jan 5, 2026	11.80	12.44	11.80	12.03	12.03	1.60%	103,997
Jan 2, 2026	12.41	12.49	11.79	11.84	11.84	-4.28%	69,528
Dec 31, 2025	12.28	12.60	11.98	12.37	12.37	0.81%	131,036