Munich - Delayed Quote EUR
Nikola Corp. R (8NI0.MU)
0.1450
0.0000
(0.00%)
At close: February 26 at 10:37:34 AM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 29, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 28, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 27, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 26, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 23, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 22, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 21, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 20, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 19, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 16, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 15, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 14, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 13, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 12, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 9, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 8, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 7, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 6, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 5, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| May 2, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 30, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 29, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 28, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 25, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 24, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 23, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 22, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 17, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 16, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 15, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 14, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 11, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 10, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 9, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 8, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 7, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 4, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 3, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 2, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Apr 1, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 31, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 28, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 27, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 26, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 25, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 24, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 21, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 20, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 19, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 18, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 17, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 14, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 13, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 12, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 11, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 10, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 7, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 6, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 5, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 4, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Mar 3, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Feb 28, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Feb 27, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | - |
| Feb 26, 2025 | 0.1520 | 0.1520 | 0.1450 | 0.1450 | 0.1450 | 3,057 |
| Feb 25, 2025 | 0.2410 | 0.2601 | 0.1632 | 0.1823 | 0.1823 | 155,087 |
| Feb 24, 2025 | 0.3500 | 0.3500 | 0.2335 | 0.2410 | 0.2410 | 28,734 |
| Feb 21, 2025 | 0.4200 | 0.4257 | 0.3800 | 0.3800 | 0.3800 | 8,389 |
| Feb 20, 2025 | 0.4100 | 0.4879 | 0.3550 | 0.4638 | 0.4638 | 24,277 |
| Feb 19, 2025 | 0.7338 | 0.7338 | 0.3380 | 0.4310 | 0.4310 | 92,673 |
| Feb 18, 2025 | 0.5177 | 0.6843 | 0.5177 | 0.6843 | 0.6843 | - |
| Feb 17, 2025 | 0.5207 | 0.5214 | 0.5207 | 0.5214 | 0.5214 | - |
| Feb 14, 2025 | 0.5708 | 0.5708 | 0.5184 | 0.5184 | 0.5184 | - |
| Feb 13, 2025 | 0.6501 | 0.6501 | 0.5464 | 0.5464 | 0.5464 | - |
| Feb 12, 2025 | 0.6402 | 0.6865 | 0.6402 | 0.6865 | 0.6865 | 1,500 |
| Feb 11, 2025 | 0.4674 | 0.5362 | 0.4674 | 0.5362 | 0.5362 | - |
| Feb 10, 2025 | 0.4219 | 0.4885 | 0.4216 | 0.4885 | 0.4885 | 66 |
| Feb 7, 2025 | 0.5420 | 0.5420 | 0.4555 | 0.4555 | 0.4555 | 5,033 |
| Feb 6, 2025 | 0.7657 | 0.7657 | 0.7506 | 0.7506 | 0.7506 | - |
| Feb 5, 2025 | 0.7392 | 0.7640 | 0.7392 | 0.7640 | 0.7640 | - |
| Feb 4, 2025 | 0.7101 | 0.7516 | 0.7101 | 0.7516 | 0.7516 | 10 |
| Feb 3, 2025 | 0.7601 | 0.7601 | 0.6968 | 0.6968 | 0.6968 | 199 |
| Jan 31, 2025 | 0.7637 | 0.7637 | 0.7501 | 0.7501 | 0.7501 | 5,000 |
| Jan 30, 2025 | 0.7341 | 0.7844 | 0.7341 | 0.7844 | 0.7844 | 1,500 |
| Jan 29, 2025 | 0.7954 | 0.7954 | 0.7480 | 0.7480 | 0.7480 | - |
| Jan 28, 2025 | 0.8388 | 0.8388 | 0.8003 | 0.8003 | 0.8003 | - |
| Jan 27, 2025 | 0.8651 | 0.8730 | 0.8199 | 0.8730 | 0.8730 | 2,200 |
| Jan 24, 2025 | 0.8016 | 0.8624 | 0.8016 | 0.8596 | 0.8596 | 1,277 |
| Jan 23, 2025 | 1.1202 | 1.1202 | 0.7836 | 0.7836 | 0.7836 | 2,510 |
| Jan 22, 2025 | 1.1678 | 1.1678 | 1.1180 | 1.1180 | 1.1180 | - |
| Jan 21, 2025 | 1.2552 | 1.2552 | 1.1602 | 1.1602 | 1.1602 | - |
| Jan 20, 2025 | 1.2868 | 1.2868 | 1.2802 | 1.2802 | 1.2802 | 1 |
| Jan 17, 2025 | 1.1764 | 1.3440 | 1.1764 | 1.3440 | 1.3440 | - |
| Jan 16, 2025 | 1.2024 | 1.2098 | 1.1896 | 1.1896 | 1.1896 | 2,775 |
| Jan 15, 2025 | 1.0802 | 1.1026 | 1.0802 | 1.1026 | 1.1026 | 1,100 |
| Jan 14, 2025 | 1.1166 | 1.1166 | 1.1002 | 1.1002 | 1.1002 | - |
| Jan 13, 2025 | 1.1502 | 1.1502 | 1.0502 | 1.0820 | 1.0820 | 3,403 |
| Jan 10, 2025 | 1.2048 | 1.2266 | 1.1802 | 1.2026 | 1.2026 | 1,400 |
| Jan 9, 2025 | 1.2022 | 1.2092 | 1.2022 | 1.2092 | 1.2092 | - |
| Jan 8, 2025 | 1.3472 | 1.3472 | 1.2272 | 1.2272 | 1.2272 | - |
| Jan 7, 2025 | 1.5502 | 1.5842 | 1.4636 | 1.4680 | 1.4680 | 5,180 |
| Jan 6, 2025 | 1.5508 | 1.7998 | 1.5508 | 1.5514 | 1.5514 | 850 |
| Jan 3, 2025 | 1.2436 | 1.4874 | 1.2436 | 1.4874 | 1.4874 | 4,540 |
| Jan 2, 2025 | 1.1292 | 1.3190 | 1.1272 | 1.3190 | 1.3190 | 5,303 |
| Dec 30, 2024 | 1.0858 | 1.0922 | 1.0850 | 1.0850 | 1.0850 | 1 |
| Dec 27, 2024 | 1.1002 | 1.1354 | 1.1002 | 1.1354 | 1.1354 | - |
| Dec 23, 2024 | 1.1186 | 1.1186 | 1.1014 | 1.1014 | 1.1014 | 15 |
| Dec 20, 2024 | 1.1202 | 1.1274 | 1.1202 | 1.1274 | 1.1274 | - |
| Dec 19, 2024 | 1.2086 | 1.2086 | 1.1510 | 1.1510 | 1.1510 | - |
| Dec 18, 2024 | 1.1502 | 1.3294 | 1.1502 | 1.3294 | 1.3294 | 7 |
| Dec 17, 2024 | 1.1002 | 1.1566 | 1.1002 | 1.1374 | 1.1374 | 25 |
| Dec 16, 2024 | 1.3498 | 1.3498 | 1.1664 | 1.1664 | 1.1664 | 865 |
| Dec 13, 2024 | 1.4852 | 1.4852 | 1.3986 | 1.3986 | 1.3986 | - |
| Dec 12, 2024 | 1.5002 | 1.5302 | 1.5002 | 1.5302 | 1.5302 | - |
| Dec 11, 2024 | 1.4800 | 1.4802 | 1.4800 | 1.4802 | 1.4802 | - |
| Dec 10, 2024 | 1.4252 | 1.4374 | 1.4252 | 1.4374 | 1.4374 | 3,000 |
| Dec 9, 2024 | 1.5152 | 1.5738 | 1.4002 | 1.4730 | 1.4730 | 1,008 |
| Dec 6, 2024 | 1.6002 | 1.6162 | 1.6002 | 1.6162 | 1.6162 | - |
| Dec 5, 2024 | 1.6372 | 1.7246 | 1.6372 | 1.7246 | 1.7246 | 1,273 |
| Dec 4, 2024 | 1.5772 | 1.5902 | 1.5772 | 1.5902 | 1.5902 | - |
| Dec 3, 2024 | 1.7402 | 1.7402 | 1.6202 | 1.6202 | 1.6202 | - |
| Dec 2, 2024 | 1.8798 | 1.9128 | 1.7500 | 1.7500 | 1.7500 | 1,673 |
| Nov 29, 2024 | 1.8552 | 1.8556 | 1.8552 | 1.8556 | 1.8556 | - |
| Nov 28, 2024 | 1.8502 | 1.8502 | 1.8502 | 1.8502 | 1.8502 | - |
| Nov 27, 2024 | 1.8502 | 1.8502 | 1.8168 | 1.8168 | 1.8168 | - |
| Nov 26, 2024 | 1.9900 | 1.9906 | 1.8202 | 1.8202 | 1.8202 | 2 |
| Nov 25, 2024 | 1.9170 | 2.1095 | 1.9170 | 2.1095 | 2.1095 | 2,600 |
| Nov 22, 2024 | 1.9250 | 1.9742 | 1.9250 | 1.9410 | 1.9410 | 1,000 |
| Nov 21, 2024 | 1.8002 | 1.9298 | 1.8002 | 1.9298 | 1.9298 | 1,350 |
| Nov 20, 2024 | 1.8532 | 1.8802 | 1.8532 | 1.8802 | 1.8802 | 150 |
| Nov 19, 2024 | 1.8988 | 1.8988 | 1.8252 | 1.8252 | 1.8252 | 35 |
| Nov 18, 2024 | 2.2395 | 2.2395 | 1.9202 | 1.9202 | 1.9202 | - |
| Nov 15, 2024 | 2.2405 | 2.3600 | 2.2405 | 2.3110 | 2.3110 | 157 |
| Nov 14, 2024 | 2.9170 | 3.0425 | 2.5605 | 2.5605 | 2.5605 | 99 |
| Nov 13, 2024 | 2.9010 | 2.9480 | 2.9010 | 2.9480 | 2.9480 | - |
| Nov 12, 2024 | 3.0135 | 3.0135 | 2.8625 | 2.8625 | 2.8625 | - |
| Nov 11, 2024 | 2.8190 | 2.9835 | 2.8190 | 2.9835 | 2.9835 | - |
| Nov 8, 2024 | 2.8590 | 2.8590 | 2.8005 | 2.8005 | 2.8005 | 50 |
| Nov 7, 2024 | 2.8935 | 2.8935 | 2.8595 | 2.8595 | 2.8595 | - |
| Nov 6, 2024 | 3.0660 | 3.0660 | 2.8685 | 2.8685 | 2.8685 | 2 |
| Nov 5, 2024 | 3.0305 | 3.0305 | 3.0000 | 3.0000 | 3.0000 | - |
| Nov 4, 2024 | 3.4065 | 3.4065 | 3.0070 | 3.0355 | 3.0355 | 100 |
| Nov 1, 2024 | 3.6005 | 3.6005 | 3.4805 | 3.4805 | 3.4805 | - |
| Oct 31, 2024 | 3.9010 | 3.9010 | 3.6150 | 3.6150 | 3.6150 | - |
| Oct 30, 2024 | 4.0705 | 4.1660 | 3.9025 | 3.9025 | 3.9025 | 767 |
| Oct 29, 2024 | 4.8310 | 4.9280 | 4.8310 | 4.9280 | 4.9280 | - |
| Oct 28, 2024 | 4.0570 | 4.7435 | 4.0570 | 4.7435 | 4.7435 | - |
| Oct 25, 2024 | 3.8365 | 4.0270 | 3.8365 | 4.0245 | 4.0245 | 50 |
| Oct 24, 2024 | 3.7190 | 3.8490 | 3.7190 | 3.8490 | 3.8490 | - |
| Oct 23, 2024 | 3.9480 | 3.9480 | 3.7535 | 3.7535 | 3.7535 | - |
| Oct 22, 2024 | 3.6630 | 3.8455 | 3.6630 | 3.8455 | 3.8455 | 90 |
| Oct 21, 2024 | 3.5455 | 3.6580 | 3.5410 | 3.6580 | 3.6580 | 260 |
| Oct 18, 2024 | 3.5505 | 3.6110 | 3.4305 | 3.4305 | 3.4305 | 27 |
| Oct 17, 2024 | 3.8105 | 3.8105 | 3.5805 | 3.5805 | 3.5805 | - |
| Oct 16, 2024 | 3.8605 | 3.9005 | 3.8605 | 3.9005 | 3.9005 | 6 |
| Oct 15, 2024 | 3.8670 | 3.8705 | 3.8670 | 3.8705 | 3.8705 | - |
| Oct 14, 2024 | 3.9605 | 4.0455 | 3.8565 | 3.8565 | 3.8565 | 67 |
| Oct 11, 2024 | 4.0005 | 4.0005 | 3.9975 | 3.9975 | 3.9975 | - |
| Oct 10, 2024 | 4.0485 | 4.0485 | 3.9930 | 3.9930 | 3.9930 | 150 |
| Oct 9, 2024 | 4.0625 | 4.0625 | 4.0045 | 4.0045 | 4.0045 | - |
| Oct 8, 2024 | 4.3195 | 4.3195 | 4.1450 | 4.1450 | 4.1450 | - |
| Oct 7, 2024 | 4.6005 | 4.6005 | 4.2615 | 4.2615 | 4.2615 | - |
| Oct 4, 2024 | 4.7310 | 4.7310 | 4.6380 | 4.6380 | 4.6380 | - |
| Oct 3, 2024 | 4.9630 | 5.0450 | 4.8780 | 4.8780 | 4.8780 | 100 |
| Oct 2, 2024 | 4.1325 | 4.7395 | 4.1325 | 4.7395 | 4.7395 | - |
| Oct 1, 2024 | 4.0540 | 4.1980 | 4.0540 | 4.1980 | 4.1980 | 2 |
| Sep 30, 2024 | 3.8205 | 4.1630 | 3.8205 | 4.1630 | 4.1630 | 20 |
| Sep 27, 2024 | 3.7105 | 3.8390 | 3.7105 | 3.8390 | 3.8390 | - |
| Sep 26, 2024 | 3.8005 | 3.8005 | 3.6955 | 3.6955 | 3.6955 | - |
| Sep 25, 2024 | 4.2005 | 4.2005 | 3.9255 | 3.9255 | 3.9255 | - |
| Sep 24, 2024 | 4.2555 | 4.3005 | 4.2555 | 4.3005 | 4.3005 | - |
| Sep 23, 2024 | 4.4805 | 4.4805 | 4.3800 | 4.3800 | 4.3800 | - |
| Sep 20, 2024 | 4.5955 | 4.5955 | 4.4565 | 4.4565 | 4.4565 | - |
| Sep 19, 2024 | 4.6750 | 4.6750 | 4.6505 | 4.6505 | 4.6505 | - |
| Sep 18, 2024 | 4.7005 | 4.7005 | 4.6385 | 4.6385 | 4.6385 | - |
| Sep 17, 2024 | 4.8300 | 4.8695 | 4.7465 | 4.7465 | 4.7465 | 4 |
| Sep 16, 2024 | 4.8125 | 4.8125 | 4.5980 | 4.5980 | 4.5980 | 210 |
| Sep 13, 2024 | 4.6010 | 4.8975 | 4.6010 | 4.8975 | 4.8975 | 200 |
| Sep 12, 2024 | 4.8020 | 4.8020 | 4.6510 | 4.6510 | 4.6510 | - |
| Sep 11, 2024 | 4.6040 | 4.8520 | 4.6040 | 4.8520 | 4.8520 | - |
| Sep 10, 2024 | 4.7230 | 4.7230 | 4.5535 | 4.5535 | 4.5535 | - |
| Sep 9, 2024 | 4.7555 | 4.7600 | 4.5690 | 4.5690 | 4.5690 | 72 |
| Sep 6, 2024 | 5.0510 | 5.0510 | 4.8135 | 4.8135 | 4.8135 | - |
| Sep 5, 2024 | 5.3910 | 5.3910 | 5.1850 | 5.1850 | 5.1850 | - |
| Sep 4, 2024 | 5.5620 | 5.5910 | 5.5620 | 5.5910 | 5.5910 | - |
| Sep 3, 2024 | 5.9350 | 5.9350 | 5.6210 | 5.6210 | 5.6210 | 132 |
| Sep 2, 2024 | 5.9400 | 5.9420 | 5.9400 | 5.9420 | 5.9420 | - |
| Aug 30, 2024 | 5.9110 | 5.9110 | 5.8290 | 5.8290 | 5.8290 | - |
| Aug 29, 2024 | 5.8010 | 5.9300 | 5.8010 | 5.9300 | 5.9300 | - |
| Aug 28, 2024 | 6.2670 | 6.2670 | 5.8590 | 5.8590 | 5.8590 | 80 |
| Aug 27, 2024 | 6.5450 | 6.5450 | 6.4740 | 6.4740 | 6.4740 | - |
| Aug 26, 2024 | 6.6510 | 6.6510 | 6.6010 | 6.6010 | 6.6010 | - |
| Aug 23, 2024 | 6.5090 | 6.7170 | 6.5090 | 6.7170 | 6.7170 | - |
| Aug 22, 2024 | 6.6520 | 6.7840 | 6.5740 | 6.5740 | 6.5740 | 102 |
| Aug 21, 2024 | 6.5510 | 6.5510 | 6.5320 | 6.5320 | 6.5320 | 3 |
| Aug 20, 2024 | 6.6010 | 6.6010 | 6.6010 | 6.6010 | 6.6010 | - |
| Aug 19, 2024 | 7.3260 | 7.3260 | 6.5460 | 6.5460 | 6.5460 | 1,896 |
| Aug 16, 2024 | 7.8070 | 7.8070 | 7.7440 | 7.7440 | 7.7440 | 500 |
| Aug 15, 2024 | 6.9140 | 8.0850 | 6.9140 | 8.0850 | 8.0850 | 53 |
| Aug 14, 2024 | 7.0430 | 7.0430 | 7.0430 | 7.0430 | 7.0430 | - |
| Aug 13, 2024 | 7.2720 | 7.2720 | 7.2720 | 7.2720 | 7.2720 | - |
| Aug 12, 2024 | 7.7010 | 7.7010 | 7.4120 | 7.4120 | 7.4120 | 30 |
| Aug 9, 2024 | 7.2020 | 7.6160 | 7.1990 | 7.6160 | 7.6160 | 179 |
| Aug 8, 2024 | 6.7020 | 6.7020 | 6.7020 | 6.7020 | 6.7020 | - |
| Aug 7, 2024 | 6.9840 | 6.9840 | 6.9840 | 6.9840 | 6.9840 | - |
| Aug 6, 2024 | 7.0270 | 7.0270 | 7.0270 | 7.0270 | 7.0270 | - |
| Aug 5, 2024 | 7.0110 | 7.0500 | 6.4350 | 6.4350 | 6.4350 | 4 |
| Aug 2, 2024 | 7.8510 | 7.8510 | 7.8510 | 7.8510 | 7.8510 | - |
| Aug 1, 2024 | 8.3210 | 8.3210 | 8.3210 | 8.3210 | 8.3210 | - |
| Jul 31, 2024 | 8.4390 | 8.4390 | 8.4390 | 8.4390 | 8.4390 | - |
| Jul 30, 2024 | 8.4520 | 8.4520 | 8.4520 | 8.4520 | 8.4520 | - |
| Jul 29, 2024 | 8.5870 | 8.5870 | 8.5870 | 8.5870 | 8.5870 | - |
| Jul 26, 2024 | 8.5620 | 8.5620 | 8.5620 | 8.5620 | 8.5620 | - |
| Jul 25, 2024 | 8.8130 | 8.8130 | 8.8130 | 8.8130 | 8.8130 | - |
| Jul 24, 2024 | 8.9660 | 8.9660 | 8.9660 | 8.9660 | 8.9660 | - |
| Jul 23, 2024 | 8.7260 | 8.7260 | 8.7260 | 8.7260 | 8.7260 | - |
| Jul 22, 2024 | 8.5910 | 8.5910 | 8.5910 | 8.5910 | 8.5910 | - |
| Jul 19, 2024 | 8.0500 | 8.5510 | 8.0500 | 8.5510 | 8.5510 | 500 |
| Jul 18, 2024 | 8.5490 | 8.5490 | 8.5490 | 8.5490 | 8.5490 | - |
| Jul 17, 2024 | 9.0420 | 9.0420 | 9.0420 | 9.0420 | 9.0420 | - |
| Jul 16, 2024 | 8.8510 | 8.8510 | 8.8510 | 8.8510 | 8.8510 | - |
| Jul 15, 2024 | 9.1510 | 9.1510 | 9.1510 | 9.1510 | 9.1510 | - |
| Jul 12, 2024 | 9.1270 | 9.1270 | 9.1270 | 9.1270 | 9.1270 | - |
| Jul 11, 2024 | 8.6110 | 9.0540 | 8.6110 | 8.8580 | 8.8580 | 166 |
| Jul 10, 2024 | 8.9780 | 9.1860 | 8.9780 | 9.0210 | 9.0210 | 36 |
| Jul 9, 2024 | 9.7830 | 9.7830 | 9.2500 | 9.2500 | 9.2500 | 1,000 |
| Jul 8, 2024 | 8.2290 | 9.0990 | 8.2290 | 9.0990 | 9.0990 | 125 |
| Jul 5, 2024 | 7.5210 | 7.5210 | 7.5210 | 7.5210 | 7.5210 | - |
| Jul 4, 2024 | 7.5110 | 7.5500 | 7.5110 | 7.5500 | 7.5500 | 8 |
| Jul 3, 2024 | 7.3810 | 7.7030 | 7.3810 | 7.7030 | 7.7030 | 2 |
| Jul 2, 2024 | 6.8270 | 6.9590 | 6.6440 | 6.9590 | 6.9590 | 1,374 |
| Jul 1, 2024 | 7.5360 | 7.5360 | 6.9270 | 6.9270 | 6.9270 | 120 |
| Jun 28, 2024 | 8.2510 | 8.2510 | 7.5920 | 7.5920 | 7.5920 | 2,000 |
| Jun 27, 2024 | 9.0420 | 9.0420 | 9.0420 | 9.0420 | 9.0420 | - |
| Jun 26, 2024 | 8.8410 | 8.8410 | 8.8410 | 8.8410 | 8.8410 | - |
| Jun 25, 2024 | 1:30 Stock Splits | |||||
| Jun 25, 2024 | 9.7860 | 9.7860 | 9.7860 | 9.7860 | 9.7860 | - |
| Jun 24, 2024 | 9.7860 | 9.7860 | 9.7860 | 9.7860 | 9.7860 | - |
| Jun 21, 2024 | 9.3720 | 10.7970 | 9.3720 | 9.7020 | 9.7020 | 170 |
| Jun 20, 2024 | 13.0530 | 13.0530 | 9.5010 | 9.5010 | 9.5010 | 326 |
| Jun 19, 2024 | 13.2300 | 13.2300 | 13.0530 | 13.0530 | 13.0530 | 1 |
| Jun 18, 2024 | 13.5660 | 13.5660 | 13.5660 | 13.5660 | 13.5660 | - |
| Jun 17, 2024 | 13.8960 | 13.8960 | 13.8000 | 13.8000 | 13.8000 | 23 |
| Jun 14, 2024 | 13.7280 | 13.7280 | 13.7280 | 13.7280 | 13.7280 | - |
| Jun 13, 2024 | 13.9530 | 13.9530 | 13.9530 | 13.9530 | 13.9530 | - |
| Jun 12, 2024 | 13.6830 | 13.6830 | 13.6830 | 13.6830 | 13.6830 | - |
| Jun 11, 2024 | 13.8030 | 13.8030 | 13.8030 | 13.8030 | 13.8030 | - |
| Jun 10, 2024 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | - |
| Jun 7, 2024 | 13.9500 | 13.9500 | 13.6830 | 13.6830 | 13.6830 | - |
| Jun 6, 2024 | 14.4030 | 14.4030 | 14.2560 | 14.2560 | 14.2560 | 83 |
| Jun 5, 2024 | 13.9380 | 13.9380 | 13.9200 | 13.9200 | 13.9200 | 100 |
| Jun 4, 2024 | 14.5470 | 14.5470 | 14.5470 | 14.5470 | 14.5470 | 5 |
| Jun 3, 2024 | 14.1030 | 14.1030 | 14.1030 | 14.1030 | 14.1030 | - |