NasdaqCM - Delayed Quote USD
Locafy Limited (LCFY)
4.6000
-0.0200
(-0.43%)
At close: May 14 at 4:00:00 PM EDT
Currency in USD 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 14, 2025 | 4.5660 | 4.9200 | 4.4650 | 4.6000 | 4.6000 | 7,600 |
| May 13, 2025 | 4.8230 | 4.9650 | 4.5000 | 4.6200 | 4.6200 | 1,900 |
| May 12, 2025 | 4.9300 | 4.9950 | 4.7700 | 4.8050 | 4.8050 | 3,100 |
| May 9, 2025 | 4.3700 | 5.3800 | 4.3300 | 4.8450 | 4.8450 | 155,700 |
| May 8, 2025 | 4.5200 | 4.5200 | 4.3900 | 4.3900 | 4.3900 | 2,400 |
| May 7, 2025 | 4.6800 | 5.5000 | 4.0200 | 4.3200 | 4.3200 | 61,400 |
| May 6, 2025 | 4.8600 | 4.8600 | 4.2920 | 4.3150 | 4.3150 | 4,900 |
| May 5, 2025 | 5.0600 | 5.1200 | 4.7000 | 4.7300 | 4.7300 | 4,500 |
| May 2, 2025 | 4.8050 | 5.7200 | 4.6400 | 5.0700 | 5.0700 | 59,800 |
| May 1, 2025 | 4.8400 | 4.8400 | 4.5500 | 4.6600 | 4.6600 | 2,600 |
| Apr 30, 2025 | 5.5400 | 5.5900 | 4.6600 | 4.7000 | 4.7000 | 36,200 |
| Apr 29, 2025 | 5.1800 | 6.0000 | 5.0800 | 5.5400 | 5.5400 | 117,600 |
| Apr 28, 2025 | 3.9700 | 5.6500 | 3.9700 | 5.0400 | 5.0400 | 141,000 |
| Apr 25, 2025 | 3.8400 | 4.7600 | 3.7500 | 3.9600 | 3.9600 | 116,200 |
| Apr 24, 2025 | 3.8000 | 4.1500 | 3.7600 | 3.7920 | 3.7920 | 28,300 |
| Apr 23, 2025 | 4.0200 | 4.2900 | 3.9200 | 3.9200 | 3.9200 | 13,400 |
| Apr 22, 2025 | 4.0300 | 4.1000 | 3.7310 | 3.7610 | 3.7610 | 11,700 |
| Apr 21, 2025 | 3.9000 | 3.9700 | 3.8500 | 3.9300 | 3.9300 | 4,900 |
| Apr 17, 2025 | 3.8000 | 4.0480 | 3.8000 | 3.9000 | 3.9000 | 13,000 |
| Apr 16, 2025 | 3.8900 | 3.8900 | 3.7300 | 3.7300 | 3.7300 | 5,900 |
| Apr 15, 2025 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 3,900 |
| Apr 14, 2025 | 3.9500 | 4.0100 | 3.8100 | 3.9700 | 3.9700 | 4,500 |
| Apr 11, 2025 | 3.6700 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 3,800 |
| Apr 10, 2025 | 3.6800 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 5,200 |
| Apr 9, 2025 | 3.7300 | 3.7300 | 3.4430 | 3.6800 | 3.6800 | 7,600 |
| Apr 8, 2025 | 3.9000 | 3.9000 | 3.7200 | 3.7300 | 3.7300 | 2,800 |
| Apr 7, 2025 | 3.9000 | 4.0390 | 3.6500 | 3.8200 | 3.8200 | 8,000 |
| Apr 4, 2025 | 4.7500 | 4.7500 | 3.7700 | 4.1200 | 4.1200 | 20,300 |
| Apr 3, 2025 | 4.8100 | 4.8100 | 4.3700 | 4.7500 | 4.7500 | 9,400 |
| Apr 2, 2025 | 4.6900 | 4.9100 | 4.6900 | 4.8000 | 4.8000 | 5,100 |
| Apr 1, 2025 | 4.3100 | 4.8500 | 4.3000 | 4.6300 | 4.6300 | 11,900 |
| Mar 31, 2025 | 4.8300 | 5.1700 | 4.4000 | 4.5100 | 4.5100 | 17,700 |
| Mar 28, 2025 | 5.1300 | 5.2240 | 4.9700 | 4.9700 | 4.9700 | 2,700 |
| Mar 27, 2025 | 5.3500 | 5.4550 | 5.1100 | 5.3060 | 5.3060 | 3,800 |
| Mar 26, 2025 | 5.5300 | 5.6400 | 5.3500 | 5.5400 | 5.5400 | 4,300 |
| Mar 25, 2025 | 5.7070 | 5.9700 | 5.3600 | 5.7800 | 5.7800 | 2,300 |
| Mar 24, 2025 | 5.2000 | 5.9900 | 5.2000 | 5.7650 | 5.7650 | 8,500 |
| Mar 21, 2025 | 5.3000 | 5.3500 | 5.1650 | 5.3000 | 5.3000 | 3,800 |
| Mar 20, 2025 | 6.0100 | 6.5000 | 4.9300 | 5.2700 | 5.2700 | 33,100 |
| Mar 19, 2025 | 5.4500 | 6.0800 | 5.2000 | 5.9500 | 5.9500 | 16,700 |
| Mar 18, 2025 | 5.2800 | 5.5300 | 5.0100 | 5.2000 | 5.2000 | 11,700 |
| Mar 17, 2025 | 5.1400 | 6.3700 | 5.0500 | 5.2900 | 5.2900 | 34,500 |
| Mar 14, 2025 | 5.2000 | 6.0700 | 4.9000 | 5.2240 | 5.2240 | 39,600 |
| Mar 13, 2025 | 5.8000 | 6.0000 | 5.1200 | 5.2500 | 5.2500 | 8,200 |
| Mar 12, 2025 | 6.0000 | 6.5000 | 5.6930 | 5.6930 | 5.6930 | 31,000 |
| Mar 11, 2025 | 5.8600 | 6.5200 | 5.5900 | 6.0400 | 6.0400 | 26,700 |
| Mar 10, 2025 | 5.7500 | 6.4900 | 5.0760 | 6.0400 | 6.0400 | 61,600 |
| Mar 7, 2025 | 5.5000 | 6.2100 | 5.2660 | 6.0200 | 6.0200 | 29,400 |
| Mar 6, 2025 | 6.0000 | 6.0000 | 5.8800 | 5.9000 | 5.9000 | 2,800 |
| Mar 5, 2025 | 6.0800 | 6.0800 | 5.9500 | 6.0700 | 6.0700 | 2,600 |
| Mar 4, 2025 | 6.1820 | 6.1820 | 6.0100 | 6.0300 | 6.0300 | 3,700 |
| Mar 3, 2025 | 6.5200 | 6.5200 | 6.2000 | 6.2000 | 6.2000 | 4,300 |
| Feb 28, 2025 | 6.3500 | 6.6000 | 6.3500 | 6.6000 | 6.6000 | 2,900 |
| Feb 27, 2025 | 6.8100 | 6.9000 | 6.4100 | 6.4650 | 6.4650 | 11,500 |
| Feb 26, 2025 | 6.8650 | 7.0300 | 6.8000 | 6.9800 | 6.9800 | 3,600 |
| Feb 25, 2025 | 7.4500 | 7.4500 | 6.7000 | 6.8500 | 6.8500 | 10,800 |
| Feb 24, 2025 | 8.0200 | 8.0200 | 7.2700 | 7.3000 | 7.3000 | 13,500 |
| Feb 21, 2025 | 8.4900 | 8.8000 | 8.2440 | 8.4000 | 8.4000 | 18,600 |
| Feb 20, 2025 | 8.3000 | 8.5290 | 8.3000 | 8.5000 | 8.5000 | 3,300 |
| Feb 19, 2025 | 8.2100 | 8.7800 | 8.1000 | 8.5950 | 8.5950 | 8,100 |
| Feb 18, 2025 | 8.0000 | 8.9500 | 8.0000 | 8.1940 | 8.1940 | 18,700 |
| Feb 14, 2025 | 7.5500 | 7.8100 | 7.2100 | 7.4800 | 7.4800 | 7,400 |
| Feb 13, 2025 | 7.0000 | 7.1700 | 6.7100 | 7.1600 | 7.1600 | 12,800 |
| Feb 12, 2025 | 7.0300 | 7.0300 | 6.3700 | 6.4400 | 6.4400 | 3,600 |
| Feb 11, 2025 | 6.6700 | 6.8400 | 5.8000 | 6.2900 | 6.2900 | 29,500 |
| Feb 10, 2025 | 7.3900 | 7.3900 | 6.7900 | 6.8200 | 6.8200 | 11,100 |
| Feb 7, 2025 | 7.2000 | 7.4460 | 7.2000 | 7.3150 | 7.3150 | 1,700 |
| Feb 6, 2025 | 7.4900 | 8.0000 | 7.0500 | 7.1950 | 7.1950 | 14,700 |
| Feb 5, 2025 | 7.5000 | 7.5100 | 7.2500 | 7.5100 | 7.5100 | 13,700 |
| Feb 4, 2025 | 8.2500 | 8.2500 | 7.1000 | 7.5100 | 7.5100 | 31,500 |
| Feb 3, 2025 | 8.5000 | 8.6100 | 8.2200 | 8.2900 | 8.2900 | 31,000 |
| Jan 31, 2025 | 8.7100 | 9.3900 | 8.4720 | 8.8200 | 8.8200 | 46,300 |
| Jan 30, 2025 | 7.5000 | 8.6700 | 7.5000 | 8.4000 | 8.4000 | 49,700 |
| Jan 29, 2025 | 7.4900 | 7.4900 | 7.0800 | 7.2600 | 7.2600 | 12,500 |
| Jan 28, 2025 | 7.5000 | 7.5000 | 7.0000 | 7.2900 | 7.2900 | 16,200 |
| Jan 27, 2025 | 7.6500 | 8.0000 | 7.4000 | 7.4400 | 7.4400 | 21,900 |
| Jan 24, 2025 | 7.7500 | 8.0200 | 7.6500 | 8.0200 | 8.0200 | 11,300 |
| Jan 23, 2025 | 8.3800 | 8.5000 | 7.7600 | 7.8500 | 7.8500 | 34,600 |
| Jan 22, 2025 | 8.6400 | 8.9600 | 8.2600 | 8.5000 | 8.5000 | 20,300 |
| Jan 21, 2025 | 8.7000 | 9.0000 | 8.5000 | 8.5000 | 8.5000 | 25,100 |
| Jan 17, 2025 | 8.4400 | 8.7500 | 8.4000 | 8.5000 | 8.5000 | 17,800 |
| Jan 16, 2025 | 8.8700 | 9.1800 | 8.4400 | 8.4400 | 8.4400 | 27,300 |
| Jan 15, 2025 | 9.2000 | 9.4500 | 8.5800 | 8.7500 | 8.7500 | 15,300 |
| Jan 14, 2025 | 9.5000 | 9.6000 | 9.1800 | 9.1800 | 9.1800 | 10,600 |
| Jan 13, 2025 | 9.1400 | 9.7600 | 9.1400 | 9.4940 | 9.4940 | 19,400 |
| Jan 10, 2025 | 8.6900 | 10.5400 | 8.6900 | 9.5700 | 9.5700 | 67,300 |
| Jan 8, 2025 | 7.5600 | 9.1300 | 7.5600 | 9.0500 | 9.0500 | 72,700 |
| Jan 7, 2025 | 7.3500 | 7.6800 | 7.3500 | 7.6800 | 7.6800 | 19,400 |
| Jan 6, 2025 | 7.0400 | 7.4500 | 7.0400 | 7.4300 | 7.4300 | 13,200 |
| Jan 3, 2025 | 6.7750 | 7.2000 | 6.7750 | 7.0000 | 7.0000 | 14,200 |
| Jan 2, 2025 | 6.9900 | 7.3100 | 6.9750 | 7.0400 | 7.0400 | 49,300 |
| Dec 31, 2024 | 6.9110 | 7.1000 | 6.7680 | 6.8700 | 6.8700 | 11,000 |
| Dec 30, 2024 | 7.0100 | 7.3120 | 6.5500 | 6.9700 | 6.9700 | 14,000 |
| Dec 27, 2024 | 6.7200 | 7.2600 | 6.7200 | 6.9500 | 6.9500 | 19,600 |
| Dec 26, 2024 | 7.1000 | 7.1900 | 6.7800 | 6.9200 | 6.9200 | 4,700 |
| Dec 24, 2024 | 6.7600 | 6.7850 | 6.5300 | 6.7300 | 6.7300 | 5,000 |
| Dec 23, 2024 | 6.5000 | 7.1800 | 6.3500 | 6.9100 | 6.9100 | 21,100 |
| Dec 20, 2024 | 6.5500 | 6.9850 | 6.4900 | 6.5300 | 6.5300 | 15,000 |
| Dec 19, 2024 | 7.6800 | 7.6900 | 6.7950 | 7.0600 | 7.0600 | 15,900 |
| Dec 18, 2024 | 7.0500 | 7.6770 | 7.0500 | 7.3700 | 7.3700 | 30,100 |
| Dec 17, 2024 | 6.7100 | 7.1100 | 6.7100 | 7.0500 | 7.0500 | 13,900 |
| Dec 16, 2024 | 6.2600 | 6.7170 | 6.1950 | 6.7100 | 6.7100 | 66,400 |
| Dec 13, 2024 | 6.0050 | 6.3300 | 5.8500 | 6.3300 | 6.3300 | 11,200 |
| Dec 12, 2024 | 6.2300 | 6.3300 | 5.9500 | 5.9800 | 5.9800 | 74,800 |
| Dec 11, 2024 | 6.2950 | 6.6200 | 5.9450 | 6.2500 | 6.2500 | 25,700 |
| Dec 10, 2024 | 6.6340 | 6.6500 | 6.4500 | 6.4500 | 6.4500 | 10,200 |
| Dec 9, 2024 | 6.7000 | 6.9000 | 6.6200 | 6.6200 | 6.6200 | 16,700 |
| Dec 6, 2024 | 6.8320 | 6.9000 | 6.7000 | 6.7500 | 6.7500 | 5,400 |
| Dec 5, 2024 | 6.9600 | 7.0000 | 6.8500 | 6.8500 | 6.8500 | 6,800 |
| Dec 4, 2024 | 6.9700 | 7.1500 | 6.8900 | 6.8900 | 6.8900 | 11,600 |
| Dec 3, 2024 | 7.1000 | 7.1050 | 6.8600 | 7.0000 | 7.0000 | 6,800 |
| Dec 2, 2024 | 7.2320 | 7.2900 | 6.9100 | 7.2000 | 7.2000 | 36,500 |
| Nov 29, 2024 | 7.4000 | 7.5000 | 7.3600 | 7.4000 | 7.4000 | 25,300 |
| Nov 27, 2024 | 7.3300 | 7.3500 | 6.9800 | 7.2000 | 7.2000 | 52,600 |
| Nov 26, 2024 | 7.0000 | 7.3500 | 7.0000 | 7.1100 | 7.1100 | 27,900 |
| Nov 25, 2024 | 7.0000 | 7.1870 | 6.8700 | 7.0000 | 7.0000 | 23,500 |
| Nov 22, 2024 | 7.0000 | 7.2400 | 6.4200 | 6.8550 | 6.8550 | 94,100 |
| Nov 21, 2024 | 6.4200 | 7.2000 | 6.4200 | 7.0000 | 7.0000 | 45,300 |
| Nov 20, 2024 | 6.1000 | 6.7500 | 6.1000 | 6.7500 | 6.7500 | 20,300 |
| Nov 19, 2024 | 5.9900 | 6.1600 | 5.9700 | 6.0800 | 6.0800 | 46,200 |
| Nov 18, 2024 | 6.1900 | 6.3750 | 5.9200 | 5.9900 | 5.9900 | 37,300 |
| Nov 15, 2024 | 6.2700 | 6.5500 | 5.6800 | 5.8100 | 5.8100 | 9,500 |
| Nov 14, 2024 | 7.0000 | 7.0900 | 6.6700 | 6.8500 | 6.8500 | 16,300 |
| Nov 13, 2024 | 6.9000 | 7.9900 | 6.5510 | 7.1100 | 7.1100 | 109,500 |
| Nov 12, 2024 | 6.1600 | 6.2500 | 6.1050 | 6.1500 | 6.1500 | 5,500 |
| Nov 11, 2024 | 6.2320 | 6.2320 | 5.9200 | 6.0200 | 6.0200 | 8,600 |
| Nov 8, 2024 | 5.9000 | 6.2400 | 5.9000 | 5.9500 | 5.9500 | 19,300 |
| Nov 7, 2024 | 5.7400 | 5.9300 | 5.5800 | 5.6100 | 5.6100 | 38,700 |
| Nov 6, 2024 | 5.8170 | 5.8800 | 5.5400 | 5.8100 | 5.8100 | 14,500 |
| Nov 5, 2024 | 6.0000 | 6.0800 | 5.5600 | 5.8600 | 5.8600 | 16,600 |
| Nov 4, 2024 | 5.9000 | 6.0020 | 5.9000 | 6.0000 | 6.0000 | 4,100 |
| Nov 1, 2024 | 5.6000 | 6.2500 | 5.4350 | 5.9000 | 5.9000 | 23,200 |
| Oct 31, 2024 | 5.0200 | 5.5000 | 5.0200 | 5.2250 | 5.2250 | 13,800 |
| Oct 30, 2024 | 5.4000 | 5.6000 | 5.3030 | 5.3400 | 5.3400 | 16,000 |
| Oct 29, 2024 | 5.4000 | 5.4000 | 5.2100 | 5.2100 | 5.2100 | 4,000 |
| Oct 28, 2024 | 5.2640 | 5.4000 | 5.2640 | 5.3800 | 5.3800 | 4,800 |
| Oct 25, 2024 | 4.7600 | 5.0330 | 4.4000 | 4.8300 | 4.8300 | 40,200 |
| Oct 24, 2024 | 5.0100 | 5.1900 | 4.8000 | 4.8900 | 4.8900 | 14,700 |
| Oct 23, 2024 | 5.4000 | 5.4000 | 5.0000 | 5.1000 | 5.1000 | 16,600 |
| Oct 22, 2024 | 5.5100 | 6.0600 | 5.4100 | 5.5300 | 5.5300 | 7,000 |
| Oct 21, 2024 | 5.6700 | 5.7050 | 5.5500 | 5.7050 | 5.7050 | 4,900 |
| Oct 18, 2024 | 6.0000 | 6.1400 | 5.6450 | 5.7400 | 5.7400 | 5,700 |
| Oct 17, 2024 | 5.3700 | 5.6700 | 5.0500 | 5.6700 | 5.6700 | 16,300 |
| Oct 16, 2024 | 5.6000 | 6.2400 | 5.5000 | 5.5800 | 5.5800 | 13,400 |
| Oct 15, 2024 | 5.8860 | 6.1000 | 5.4600 | 5.6100 | 5.6100 | 10,200 |
| Oct 14, 2024 | 5.6800 | 5.9000 | 5.6000 | 5.6250 | 5.6250 | 20,900 |
| Oct 11, 2024 | 5.5000 | 6.0600 | 5.4920 | 5.9200 | 5.9200 | 24,000 |
| Oct 10, 2024 | 6.0000 | 6.0000 | 5.5000 | 5.6100 | 5.6100 | 48,900 |
| Oct 9, 2024 | 6.4400 | 6.4400 | 5.9100 | 6.1730 | 6.1730 | 47,700 |
| Oct 8, 2024 | 6.4630 | 6.8000 | 6.4630 | 6.5500 | 6.5500 | 2,400 |
| Oct 7, 2024 | 6.8700 | 6.9220 | 6.4400 | 6.4400 | 6.4400 | 7,500 |
| Oct 4, 2024 | 6.9400 | 6.9400 | 6.7100 | 6.7800 | 6.7800 | 5,900 |
| Oct 3, 2024 | 6.3560 | 6.8000 | 6.3560 | 6.6500 | 6.6500 | 9,100 |
| Oct 2, 2024 | 6.2600 | 6.5050 | 6.2600 | 6.3800 | 6.3800 | 4,400 |
| Oct 1, 2024 | 6.4140 | 6.6420 | 6.2610 | 6.2700 | 6.2700 | 4,100 |
| Sep 30, 2024 | 6.8100 | 6.9410 | 6.3800 | 6.3800 | 6.3800 | 7,400 |
| Sep 27, 2024 | 6.6500 | 6.9500 | 6.4500 | 6.9500 | 6.9500 | 14,700 |
| Sep 26, 2024 | 6.2500 | 6.6900 | 6.1650 | 6.3400 | 6.3400 | 11,300 |
| Sep 25, 2024 | 6.0500 | 6.1800 | 5.8700 | 6.1600 | 6.1600 | 30,100 |
| Sep 24, 2024 | 6.0900 | 6.2300 | 6.0000 | 6.1000 | 6.1000 | 85,200 |
| Sep 23, 2024 | 5.8800 | 6.0200 | 5.8100 | 6.0000 | 6.0000 | 14,400 |
| Sep 20, 2024 | 5.9600 | 6.0300 | 5.7500 | 5.8100 | 5.8100 | 10,300 |
| Sep 19, 2024 | 6.4700 | 6.4700 | 5.9820 | 6.0300 | 6.0300 | 14,600 |
| Sep 18, 2024 | 6.5000 | 6.6100 | 6.3000 | 6.3800 | 6.3800 | 10,900 |
| Sep 17, 2024 | 6.6500 | 6.6500 | 6.3000 | 6.5000 | 6.5000 | 5,700 |
| Sep 16, 2024 | 6.5900 | 6.6100 | 6.3800 | 6.6100 | 6.6100 | 8,500 |
| Sep 13, 2024 | 5.9500 | 6.5800 | 5.9500 | 6.5800 | 6.5800 | 26,200 |
| Sep 12, 2024 | 6.3100 | 6.5050 | 5.7900 | 5.7900 | 5.7900 | 29,600 |
| Sep 11, 2024 | 6.7500 | 7.0000 | 6.1880 | 6.1880 | 6.1880 | 39,700 |
| Sep 10, 2024 | 6.6600 | 6.7800 | 6.1500 | 6.7700 | 6.7700 | 28,800 |
| Sep 9, 2024 | 5.6800 | 6.7100 | 5.6800 | 6.7100 | 6.7100 | 44,400 |
| Sep 6, 2024 | 5.6000 | 6.2300 | 5.5900 | 5.8900 | 5.8900 | 55,400 |
| Sep 5, 2024 | 5.7100 | 6.0900 | 5.5900 | 5.5900 | 5.5900 | 61,200 |
| Sep 4, 2024 | 5.8800 | 6.1200 | 5.4900 | 5.8600 | 5.8600 | 63,600 |
| Sep 3, 2024 | 5.4800 | 5.7300 | 5.4100 | 5.7200 | 5.7200 | 31,200 |
| Aug 30, 2024 | 5.0300 | 5.4700 | 5.0000 | 5.4600 | 5.4600 | 15,900 |
| Aug 29, 2024 | 5.1000 | 5.1000 | 4.9200 | 4.9600 | 4.9600 | 25,700 |
| Aug 28, 2024 | 4.8700 | 5.3700 | 4.8700 | 5.0400 | 5.0400 | 80,300 |
| Aug 27, 2024 | 4.8000 | 4.9700 | 4.8000 | 4.8900 | 4.8900 | 7,200 |
| Aug 26, 2024 | 4.9100 | 4.9920 | 4.8000 | 4.8900 | 4.8900 | 8,400 |
| Aug 23, 2024 | 5.0900 | 5.0900 | 4.7600 | 4.9450 | 4.9450 | 4,200 |
| Aug 22, 2024 | 5.1000 | 5.1800 | 5.0000 | 5.0200 | 5.0200 | 17,600 |
| Aug 21, 2024 | 4.8700 | 5.2100 | 4.8400 | 5.1500 | 5.1500 | 19,900 |
| Aug 20, 2024 | 4.8240 | 4.8500 | 4.6000 | 4.7800 | 4.7800 | 13,700 |
| Aug 19, 2024 | 5.2600 | 5.6300 | 4.4300 | 4.5600 | 4.5600 | 72,100 |
| Aug 16, 2024 | 4.4000 | 5.2300 | 4.4000 | 5.1800 | 5.1800 | 115,300 |
| Aug 15, 2024 | 4.8900 | 4.8900 | 4.3900 | 4.4000 | 4.4000 | 28,400 |
| Aug 14, 2024 | 4.7700 | 4.7800 | 4.6000 | 4.7400 | 4.7400 | 24,200 |
| Aug 13, 2024 | 4.7600 | 4.8900 | 4.5600 | 4.6500 | 4.6500 | 35,600 |
| Aug 12, 2024 | 4.7500 | 4.8600 | 4.7000 | 4.7200 | 4.7200 | 17,400 |
| Aug 9, 2024 | 4.7900 | 4.8200 | 4.6800 | 4.7900 | 4.7900 | 5,300 |
| Aug 8, 2024 | 4.8300 | 4.9300 | 4.6900 | 4.7000 | 4.7000 | 25,500 |
| Aug 7, 2024 | 4.9400 | 5.1000 | 4.6710 | 4.7000 | 4.7000 | 38,800 |
| Aug 6, 2024 | 4.4400 | 4.7600 | 4.4400 | 4.7600 | 4.7600 | 20,300 |
| Aug 5, 2024 | 4.4400 | 4.8100 | 4.3500 | 4.4900 | 4.4900 | 65,100 |
| Aug 2, 2024 | 4.4500 | 4.8900 | 4.4500 | 4.6600 | 4.6600 | 32,300 |
| Aug 1, 2024 | 4.5700 | 4.6650 | 4.4700 | 4.6000 | 4.6000 | 15,600 |
| Jul 31, 2024 | 4.6800 | 4.7800 | 4.6100 | 4.6500 | 4.6500 | 14,900 |
| Jul 30, 2024 | 4.7700 | 4.8600 | 4.5000 | 4.7800 | 4.7800 | 18,200 |
| Jul 29, 2024 | 5.0900 | 5.0900 | 4.7800 | 4.7800 | 4.7800 | 35,200 |
| Jul 26, 2024 | 4.8400 | 5.1800 | 4.8300 | 4.9000 | 4.9000 | 32,200 |
| Jul 25, 2024 | 4.8700 | 5.1400 | 4.8200 | 4.9400 | 4.9400 | 44,900 |
| Jul 24, 2024 | 4.9000 | 5.2700 | 4.8100 | 5.0000 | 5.0000 | 60,000 |
| Jul 23, 2024 | 5.6200 | 5.8230 | 4.2500 | 4.8000 | 4.8000 | 267,500 |
| Jul 22, 2024 | 6.1400 | 6.6900 | 5.4000 | 5.9900 | 5.9900 | 218,900 |
| Jul 19, 2024 | 5.7600 | 6.9000 | 5.3000 | 6.7700 | 6.7700 | 334,700 |
| Jul 18, 2024 | 5.5000 | 6.2800 | 5.0000 | 6.1700 | 6.1700 | 595,900 |
| Jul 17, 2024 | 7.2100 | 8.4500 | 5.9500 | 6.5800 | 6.5800 | 23,291,800 |
| Jul 16, 2024 | 3.4700 | 5.5000 | 3.4700 | 5.4500 | 5.4500 | 6,495,200 |
| Jul 15, 2024 | 4.7000 | 5.1900 | 3.4600 | 3.6500 | 3.6500 | 584,400 |
| Jul 12, 2024 | 5.4400 | 6.3000 | 4.9000 | 5.5900 | 5.5900 | 1,952,400 |
| Jul 11, 2024 | 2.5000 | 11.2300 | 2.5000 | 6.1000 | 6.1000 | 46,202,000 |
| Jul 10, 2024 | 2.4500 | 2.4880 | 2.3200 | 2.3200 | 2.3200 | 2,000 |
| Jul 9, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jul 8, 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | 1,400 |
| Jul 5, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Jul 3, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 300 |
| Jul 2, 2024 | 2.5000 | 2.5000 | 2.3880 | 2.4300 | 2.4300 | 2,900 |
| Jul 1, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 300 |
| Jun 28, 2024 | 2.3800 | 2.6600 | 2.3500 | 2.5600 | 2.5600 | 1,400 |
| Jun 27, 2024 | 2.3700 | 2.5000 | 2.2380 | 2.3300 | 2.3300 | 4,800 |
| Jun 26, 2024 | 2.5500 | 2.6700 | 2.4500 | 2.5000 | 2.5000 | 18,400 |
| Jun 25, 2024 | 2.3000 | 2.4930 | 2.3000 | 2.3000 | 2.3000 | 7,200 |
| Jun 24, 2024 | 2.2000 | 2.3930 | 2.2000 | 2.3050 | 2.3050 | 7,500 |
| Jun 21, 2024 | 2.4700 | 2.4700 | 2.2900 | 2.3650 | 2.3650 | 2,300 |
| Jun 20, 2024 | 2.5300 | 2.5700 | 2.3200 | 2.5700 | 2.5700 | 1,700 |
| Jun 18, 2024 | 2.7000 | 2.8500 | 2.6000 | 2.6000 | 2.6000 | 11,400 |
| Jun 17, 2024 | 2.6700 | 2.9500 | 2.6500 | 2.9500 | 2.9500 | 8,000 |
| Jun 14, 2024 | 2.9800 | 2.9800 | 2.6500 | 2.9520 | 2.9520 | 2,100 |
| Jun 13, 2024 | 2.7500 | 3.0200 | 2.6600 | 3.0200 | 3.0200 | 2,200 |
| Jun 12, 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| Jun 11, 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 100 |
| Jun 10, 2024 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | 2.7500 | 900 |
| Jun 7, 2024 | 2.8400 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 6,700 |
| Jun 6, 2024 | 3.0000 | 3.0000 | 2.7800 | 2.8000 | 2.8000 | 2,100 |
| Jun 5, 2024 | 3.1500 | 3.1500 | 2.9450 | 2.9480 | 2.9480 | 1,000 |
| Jun 4, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
| Jun 3, 2024 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 700 |
| May 31, 2024 | 2.6720 | 3.2300 | 2.6720 | 3.0000 | 3.0000 | 7,200 |
| May 30, 2024 | 2.8200 | 2.8900 | 2.7400 | 2.8700 | 2.8700 | 1,400 |
| May 29, 2024 | 2.9200 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 6,800 |
| May 28, 2024 | 3.0000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 2,200 |
| May 24, 2024 | 2.9000 | 2.9800 | 2.8100 | 2.9800 | 2.9800 | 400 |
| May 23, 2024 | 2.9500 | 3.5500 | 2.9500 | 2.9500 | 2.9500 | 6,100 |
| May 22, 2024 | 3.1000 | 3.3480 | 2.8200 | 2.9800 | 2.9800 | 1,700 |
| May 21, 2024 | 2.8300 | 3.3600 | 2.8000 | 3.0300 | 3.0300 | 700 |
| May 20, 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 2,300 |
| May 17, 2024 | 3.0100 | 3.3600 | 3.0100 | 3.2000 | 3.2000 | 8,100 |
| May 16, 2024 | 3.0000 | 3.2080 | 3.0000 | 3.1100 | 3.1100 | 1,900 |
| May 15, 2024 | 3.4600 | 3.4600 | 3.0000 | 3.0400 | 3.0400 | 4,800 |
Related Tickers
SBIO.V Sabio Holdings Inc.
0.5400
+3.85%
LFLY Leafly Holdings, Inc.
0.2310
-7.58%
SCOR comScore, Inc.
4.8800
-2.40%
SEAT Vivid Seats Inc.
2.2300
+7.21%
IZEA IZEA Worldwide, Inc.
2.7200
+18.78%
AREN The Arena Group Holdings, Inc.
7.45
-1.32%
ZH Zhihu Inc.
4.1100
+0.74%
SLE Super League Enterprise, Inc.
0.1698
+13.20%
GIBO GIBO Holdings Limited
3.9000
+1.56%
BZFD BuzzFeed, Inc.
1.9500
+3.17%