ReposiTrak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	12.80	12.99	12.22	12.27	12.25	-4.74%	83,788
Dec 29, 2025	13.05	13.10	12.80	12.88	12.86	-1.83%	209,914
Dec 26, 2025	13.36	13.45	13.05	13.12	13.10	-2.09%	43,176
Dec 24, 2025	13.32	13.48	13.04	13.40	13.38	0.60%	76,137
Dec 23, 2025	13.09	13.32	12.91	13.32	13.30	0.60%	186,824
Dec 22, 2025	13.03	13.45	12.93	13.24	13.22	1.85%	110,810
Dec 19, 2025	12.16	13.27	12.16	13.00	12.98	-0.54%	118,008
Dec 18, 2025	13.30	13.37	12.96	13.07	13.05	-1.36%	80,868
Dec 17, 2025	13.45	13.77	13.21	13.25	13.23	-	84,492
Dec 16, 2025	13.15	13.47	12.88	13.25	13.23	2.00%	171,004
Dec 15, 2025	13.47	13.47	12.94	12.99	12.97	-3.06%	52,031
Dec 12, 2025	13.79	13.87	13.38	13.40	13.38	-2.83%	45,979
Dec 11, 2025	13.75	13.88	13.64	13.79	13.77	0.29%	52,145
Dec 10, 2025	13.62	13.87	13.47	13.75	13.73	1.33%	163,707
Dec 9, 2025	13.49	13.74	13.49	13.57	13.55	0.15%	57,125
Dec 8, 2025	13.64	13.89	13.52	13.55	13.53	0.07%	30,812
Dec 5, 2025	13.49	13.64	13.12	13.54	13.52	0.07%	41,190
Dec 4, 2025	13.70	14.11	13.46	13.53	13.51	-0.29%	56,881
Dec 3, 2025	12.92	13.95	12.75	13.57	13.55	5.03%	125,942
Dec 2, 2025	12.85	13.20	12.78	12.92	12.90	0.39%	28,224
Dec 1, 2025	13.31	13.49	12.84	12.87	12.85	-4.53%	48,226
Nov 28, 2025	13.40	13.50	13.19	13.48	13.46	0.60%	34,808
Nov 26, 2025	12.99	13.42	12.91	13.40	13.38	1.90%	65,885
Nov 25, 2025	13.03	13.32	13.00	13.15	13.13	1.23%	78,486
Nov 24, 2025	13.74	13.78	12.90	12.99	12.97	-5.18%	90,571
Nov 21, 2025	13.37	13.96	13.04	13.70	13.68	2.70%	92,236
Nov 20, 2025	14.00	14.05	13.15	13.34	13.32	-4.37%	113,977
Nov 19, 2025	14.01	14.16	13.82	13.95	13.93	-1.06%	66,593
Nov 18, 2025	14.55	14.55	13.95	14.10	14.08	-3.09%	89,057