U.S. GoldMining Inc. (USGO)
NASDAQ: USGO · Real-Time Price · USD
8.01
+0.13 (1.65%)
Jul 31, 2025, 1:22 PM - Market open
CTI BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 8.12 | 8.45 | 7.75 | 7.88 | 7.88 | -2.48% | 18,593 |
Jul 29, 2025 | 8.24 | 8.53 | 8.06 | 8.08 | 8.08 | -2.65% | 14,025 |
Jul 28, 2025 | 8.55 | 8.55 | 8.20 | 8.30 | 8.30 | 0.12% | 20,581 |
Jul 25, 2025 | 8.37 | 8.57 | 8.18 | 8.29 | 8.29 | -1.31% | 14,405 |
Jul 24, 2025 | 8.61 | 8.70 | 8.40 | 8.40 | 8.40 | -4.00% | 12,989 |
Jul 23, 2025 | 8.96 | 9.11 | 8.65 | 8.75 | 8.75 | -2.45% | 10,573 |
Jul 22, 2025 | 8.86 | 9.04 | 8.86 | 8.97 | 8.97 | 1.24% | 18,431 |
Jul 21, 2025 | 8.81 | 9.08 | 8.79 | 8.86 | 8.86 | 0.57% | 20,926 |
Jul 18, 2025 | 8.90 | 8.95 | 8.76 | 8.81 | 8.81 | -0.56% | 19,443 |
Jul 17, 2025 | 8.77 | 8.95 | 8.69 | 8.86 | 8.86 | 0.85% | 16,024 |
Jul 16, 2025 | 8.84 | 8.88 | 8.70 | 8.79 | 8.79 | 0.40% | 28,952 |
Jul 15, 2025 | 8.35 | 9.20 | 8.33 | 8.75 | 8.75 | 6.71% | 93,298 |
Jul 14, 2025 | 7.51 | 8.33 | 7.42 | 8.20 | 8.20 | 10.51% | 152,789 |
Jul 11, 2025 | 7.91 | 7.92 | 7.42 | 7.42 | 7.42 | -5.96% | 29,783 |
Jul 10, 2025 | 8.22 | 8.22 | 7.77 | 7.89 | 7.89 | -4.36% | 37,726 |
Jul 9, 2025 | 8.21 | 8.62 | 8.04 | 8.25 | 8.25 | 0.12% | 20,425 |
Jul 8, 2025 | 8.58 | 8.84 | 8.24 | 8.24 | 8.24 | -3.40% | 27,090 |
Jul 7, 2025 | 8.43 | 8.85 | 8.30 | 8.53 | 8.53 | 0.35% | 16,811 |
Jul 3, 2025 | 8.64 | 8.73 | 8.48 | 8.50 | 8.50 | -1.62% | 8,264 |
Jul 2, 2025 | 8.43 | 8.78 | 8.43 | 8.64 | 8.64 | 3.41% | 15,883 |
Jul 1, 2025 | 8.22 | 8.75 | 8.09 | 8.36 | 8.36 | 1.89% | 22,068 |
Jun 30, 2025 | 8.52 | 8.75 | 8.20 | 8.20 | 8.20 | -4.87% | 37,294 |
Jun 27, 2025 | 8.81 | 8.81 | 8.40 | 8.62 | 8.62 | -2.60% | 185,640 |
Jun 26, 2025 | 9.14 | 9.17 | 8.85 | 8.85 | 8.85 | -3.38% | 33,849 |
Jun 25, 2025 | 9.32 | 9.38 | 9.09 | 9.16 | 9.16 | -2.55% | 18,761 |
Jun 24, 2025 | 9.58 | 9.70 | 8.60 | 9.40 | 9.40 | -2.99% | 62,192 |
Jun 23, 2025 | 9.60 | 9.84 | 9.41 | 9.69 | 9.69 | 1.04% | 14,419 |
Jun 20, 2025 | 9.94 | 9.96 | 9.40 | 9.59 | 9.59 | -2.54% | 29,545 |
Jun 18, 2025 | 9.92 | 9.96 | 9.80 | 9.84 | 9.84 | - | 21,789 |
Jun 17, 2025 | 9.89 | 10.06 | 9.81 | 9.84 | 9.84 | -0.61% | 17,077 |
Jun 16, 2025 | 9.99 | 10.15 | 9.85 | 9.90 | 9.90 | 1.21% | 28,812 |
Jun 13, 2025 | 9.51 | 10.00 | 9.50 | 9.78 | 9.78 | 1.53% | 61,357 |
Jun 12, 2025 | 9.72 | 9.96 | 9.62 | 9.64 | 9.64 | -0.46% | 13,517 |
Jun 11, 2025 | 9.78 | 10.00 | 9.55 | 9.68 | 9.68 | 0.41% | 15,775 |
Jun 10, 2025 | 9.93 | 10.00 | 9.56 | 9.64 | 9.64 | -0.82% | 21,920 |
Jun 9, 2025 | 9.60 | 10.00 | 9.60 | 9.72 | 9.72 | 5.65% | 77,432 |
Jun 6, 2025 | 9.50 | 9.56 | 9.20 | 9.20 | 9.20 | -3.00% | 22,372 |
Jun 5, 2025 | 9.60 | 9.82 | 9.40 | 9.49 | 9.49 | 0.05% | 32,670 |
Jun 4, 2025 | 9.43 | 9.72 | 9.43 | 9.48 | 9.48 | -1.25% | 30,008 |
Jun 3, 2025 | 9.68 | 9.87 | 9.55 | 9.60 | 9.60 | -0.52% | 18,786 |
Jun 2, 2025 | 9.57 | 9.79 | 9.45 | 9.65 | 9.65 | 6.51% | 32,275 |
May 30, 2025 | 9.25 | 9.69 | 9.03 | 9.06 | 9.06 | -4.63% | 10,351 |
May 29, 2025 | 9.74 | 9.79 | 9.29 | 9.50 | 9.50 | -1.40% | 8,782 |
May 28, 2025 | 9.66 | 9.92 | 9.32 | 9.64 | 9.64 | -0.26% | 15,583 |
May 27, 2025 | 9.99 | 10.00 | 9.56 | 9.66 | 9.66 | -1.73% | 11,638 |
May 23, 2025 | 8.79 | 9.84 | 8.79 | 9.83 | 9.83 | 11.45% | 26,517 |
May 22, 2025 | 9.20 | 9.43 | 8.64 | 8.82 | 8.82 | -4.65% | 26,587 |
May 21, 2025 | 9.32 | 9.60 | 9.20 | 9.25 | 9.25 | -1.28% | 11,480 |
May 20, 2025 | 9.85 | 9.88 | 9.31 | 9.37 | 9.37 | -4.29% | 11,532 |
May 19, 2025 | 9.73 | 9.98 | 9.73 | 9.79 | 9.79 | -0.41% | 5,234 |