NasdaqGS - Nasdaq Real Time Price USD
trivago N.V. (TRVG)
4.9000
+0.0500
+(1.03%)
At close: May 9 at 4:00:00 PM EDT
4.6600
-0.24
(-4.90%)
After hours: May 9 at 4:35:27 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 9, 2025 | 4.8400 | 4.9900 | 4.8000 | 4.9000 | 4.9000 | 71,200 |
| May 8, 2025 | 4.6000 | 5.0000 | 4.5300 | 4.8500 | 4.8500 | 166,800 |
| May 7, 2025 | 4.8000 | 4.8700 | 4.5100 | 4.6100 | 4.6100 | 133,000 |
| May 6, 2025 | 4.9250 | 4.9400 | 4.6000 | 4.7400 | 4.7400 | 263,300 |
| May 5, 2025 | 5.2200 | 5.3000 | 4.7700 | 5.0200 | 5.0200 | 270,900 |
| May 2, 2025 | 5.2100 | 5.7300 | 5.0900 | 5.2000 | 5.2000 | 712,300 |
| May 1, 2025 | 4.3300 | 5.8300 | 4.3300 | 5.2000 | 5.2000 | 1,881,600 |
| Apr 30, 2025 | 4.0600 | 4.2900 | 3.7500 | 4.1600 | 4.1600 | 252,000 |
| Apr 29, 2025 | 4.0300 | 4.2600 | 3.8500 | 3.8500 | 3.8500 | 131,700 |
| Apr 28, 2025 | 3.7000 | 4.1200 | 3.6300 | 4.1200 | 4.1200 | 114,800 |
| Apr 25, 2025 | 3.7300 | 3.8300 | 3.5600 | 3.6400 | 3.6400 | 201,600 |
| Apr 24, 2025 | 3.7700 | 3.8400 | 3.5990 | 3.6900 | 3.6900 | 44,000 |
| Apr 23, 2025 | 3.8000 | 4.0100 | 3.7900 | 3.8500 | 3.8500 | 233,500 |
| Apr 22, 2025 | 3.2500 | 3.6400 | 3.2500 | 3.4800 | 3.4800 | 69,300 |
| Apr 21, 2025 | 3.4300 | 3.4300 | 3.0400 | 3.2500 | 3.2500 | 121,600 |
| Apr 17, 2025 | 3.5300 | 3.5570 | 3.3900 | 3.4900 | 3.4900 | 42,900 |
| Apr 16, 2025 | 3.6300 | 3.7100 | 3.5110 | 3.5900 | 3.5900 | 73,300 |
| Apr 15, 2025 | 3.4400 | 3.7350 | 3.4400 | 3.6600 | 3.6600 | 60,800 |
| Apr 14, 2025 | 3.6900 | 3.8000 | 3.2500 | 3.4400 | 3.4400 | 151,100 |
| Apr 11, 2025 | 3.6000 | 3.7730 | 3.5090 | 3.6000 | 3.6000 | 34,100 |
| Apr 10, 2025 | 3.7000 | 3.8200 | 3.4050 | 3.5900 | 3.5900 | 73,500 |
| Apr 9, 2025 | 3.2700 | 4.0100 | 3.1200 | 3.8200 | 3.8200 | 210,500 |
| Apr 8, 2025 | 3.8100 | 3.8800 | 3.2400 | 3.3200 | 3.3200 | 192,500 |
| Apr 7, 2025 | 3.5000 | 4.0000 | 3.5000 | 3.5300 | 3.5300 | 167,900 |
| Apr 4, 2025 | 4.0900 | 4.1000 | 3.7500 | 3.8100 | 3.8100 | 170,600 |
| Apr 3, 2025 | 4.6000 | 4.6000 | 4.1800 | 4.1800 | 4.1800 | 80,700 |
| Apr 2, 2025 | 4.5900 | 4.8100 | 4.5000 | 4.6000 | 4.6000 | 138,000 |
| Apr 1, 2025 | 4.0900 | 4.6000 | 4.0900 | 4.4700 | 4.4700 | 165,300 |
| Mar 31, 2025 | 4.5700 | 4.5700 | 3.9850 | 4.1000 | 4.1000 | 190,000 |
| Mar 28, 2025 | 5.0000 | 5.1300 | 4.6700 | 4.7300 | 4.7300 | 106,000 |
| Mar 27, 2025 | 4.7000 | 5.1000 | 4.6320 | 5.0500 | 5.0500 | 88,800 |
| Mar 26, 2025 | 5.1000 | 5.3300 | 4.6500 | 4.7200 | 4.7200 | 219,400 |
| Mar 25, 2025 | 5.2700 | 5.4500 | 5.0100 | 5.1800 | 5.1800 | 139,700 |
| Mar 24, 2025 | 5.3500 | 5.3900 | 5.1100 | 5.2700 | 5.2700 | 214,000 |
| Mar 21, 2025 | 4.7500 | 5.4500 | 4.6300 | 5.4000 | 5.4000 | 256,300 |
| Mar 20, 2025 | 4.7800 | 4.7800 | 4.5720 | 4.7200 | 4.7200 | 63,300 |
| Mar 19, 2025 | 4.2500 | 4.9200 | 4.2400 | 4.7700 | 4.7700 | 190,800 |
| Mar 18, 2025 | 4.2700 | 4.3440 | 4.2200 | 4.2900 | 4.2900 | 40,800 |
| Mar 17, 2025 | 4.0800 | 4.3700 | 3.9800 | 4.2500 | 4.2500 | 91,200 |
| Mar 14, 2025 | 4.0900 | 4.1400 | 3.9180 | 4.1200 | 4.1200 | 46,900 |
| Mar 13, 2025 | 4.0700 | 4.2400 | 3.9030 | 4.0000 | 4.0000 | 51,800 |
| Mar 12, 2025 | 4.1200 | 4.2900 | 4.0550 | 4.0900 | 4.0900 | 125,100 |
| Mar 11, 2025 | 3.9800 | 4.1450 | 3.9800 | 4.1100 | 4.1100 | 48,900 |
| Mar 10, 2025 | 4.0000 | 4.1900 | 3.5800 | 3.9800 | 3.9800 | 183,800 |
| Mar 7, 2025 | 4.0200 | 4.1400 | 3.8800 | 3.9600 | 3.9600 | 69,400 |
| Mar 6, 2025 | 4.0500 | 4.1900 | 3.9600 | 4.0300 | 4.0300 | 52,400 |
| Mar 5, 2025 | 4.3700 | 4.4250 | 3.8400 | 4.1200 | 4.1200 | 131,300 |
| Mar 4, 2025 | 4.4600 | 4.5200 | 4.2850 | 4.3500 | 4.3500 | 134,000 |
| Mar 3, 2025 | 4.3200 | 4.7200 | 4.3200 | 4.4750 | 4.4750 | 169,700 |
| Feb 28, 2025 | 4.2300 | 4.5400 | 4.1500 | 4.2600 | 4.2600 | 180,800 |
| Feb 27, 2025 | 4.1400 | 4.3580 | 4.1100 | 4.2400 | 4.2400 | 77,800 |
| Feb 26, 2025 | 4.2300 | 4.9800 | 4.1200 | 4.1900 | 4.1900 | 221,100 |
| Feb 25, 2025 | 4.0900 | 4.1960 | 3.9900 | 4.1100 | 4.1100 | 58,000 |
| Feb 24, 2025 | 3.9900 | 4.3890 | 3.9200 | 4.1200 | 4.1200 | 161,500 |
| Feb 21, 2025 | 4.0200 | 4.2550 | 3.7800 | 3.8600 | 3.8600 | 114,800 |
| Feb 20, 2025 | 4.1600 | 4.1700 | 3.9300 | 4.0300 | 4.0300 | 68,600 |
| Feb 19, 2025 | 3.8300 | 4.2400 | 3.7800 | 4.1800 | 4.1800 | 90,800 |
| Feb 18, 2025 | 4.0000 | 4.1000 | 3.7200 | 3.8600 | 3.8600 | 214,000 |
| Feb 14, 2025 | 4.2300 | 4.3400 | 4.0000 | 4.0300 | 4.0300 | 95,600 |
| Feb 13, 2025 | 3.9900 | 4.3100 | 3.9000 | 4.2100 | 4.2100 | 163,400 |
| Feb 12, 2025 | 4.2100 | 4.3500 | 3.8200 | 4.0200 | 4.0200 | 259,300 |
| Feb 11, 2025 | 4.8800 | 5.0000 | 4.3000 | 4.3600 | 4.3600 | 336,300 |
| Feb 10, 2025 | 4.4100 | 5.0250 | 4.2200 | 4.8500 | 4.8500 | 758,200 |
| Feb 7, 2025 | 3.7400 | 4.4600 | 3.7260 | 4.4050 | 4.4050 | 559,700 |
| Feb 6, 2025 | 3.0800 | 3.9300 | 3.0800 | 3.7200 | 3.7200 | 482,900 |
| Feb 5, 2025 | 3.1500 | 3.1850 | 2.8000 | 3.0100 | 3.0100 | 207,300 |
| Feb 4, 2025 | 3.0400 | 3.1500 | 3.0100 | 3.0600 | 3.0600 | 193,600 |
| Feb 3, 2025 | 2.7800 | 3.0300 | 2.7700 | 3.0100 | 3.0100 | 108,200 |
| Jan 31, 2025 | 2.8300 | 2.9000 | 2.7760 | 2.8300 | 2.8300 | 87,100 |
| Jan 30, 2025 | 2.8600 | 2.8800 | 2.7740 | 2.8000 | 2.8000 | 74,700 |
| Jan 29, 2025 | 2.6800 | 2.8500 | 2.6800 | 2.8500 | 2.8500 | 26,700 |
| Jan 28, 2025 | 2.8000 | 2.8000 | 2.6800 | 2.6800 | 2.6800 | 28,500 |
| Jan 27, 2025 | 2.8900 | 2.9100 | 2.6800 | 2.7900 | 2.7900 | 57,100 |
| Jan 24, 2025 | 2.6900 | 3.0500 | 2.6900 | 2.9300 | 2.9300 | 188,700 |
| Jan 23, 2025 | 2.5600 | 2.7400 | 2.5600 | 2.6700 | 2.6700 | 33,900 |
| Jan 22, 2025 | 2.5500 | 2.6750 | 2.5500 | 2.5500 | 2.5500 | 20,300 |
| Jan 21, 2025 | 2.5600 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 41,600 |
| Jan 17, 2025 | 2.6200 | 2.7400 | 2.5500 | 2.5500 | 2.5500 | 65,300 |
| Jan 16, 2025 | 2.7400 | 2.7600 | 2.5650 | 2.6800 | 2.6800 | 55,600 |
| Jan 15, 2025 | 2.6400 | 2.8800 | 2.5420 | 2.7100 | 2.7100 | 177,100 |
| Jan 14, 2025 | 2.3900 | 2.7900 | 2.3900 | 2.6600 | 2.6600 | 157,200 |
| Jan 13, 2025 | 2.2400 | 2.3900 | 2.2400 | 2.3700 | 2.3700 | 33,300 |
| Jan 10, 2025 | 2.2300 | 2.3500 | 2.2300 | 2.3100 | 2.3100 | 41,200 |
| Jan 8, 2025 | 2.3000 | 2.3400 | 2.2380 | 2.3300 | 2.3300 | 31,100 |
| Jan 7, 2025 | 2.2100 | 2.3700 | 2.2100 | 2.3000 | 2.3000 | 71,800 |
| Jan 6, 2025 | 2.2600 | 2.3600 | 2.2600 | 2.3100 | 2.3100 | 46,600 |
| Jan 3, 2025 | 2.2700 | 2.3400 | 2.2640 | 2.3100 | 2.3100 | 48,300 |
| Jan 2, 2025 | 2.1900 | 2.3000 | 2.1760 | 2.3000 | 2.3000 | 19,200 |
| Dec 31, 2024 | 2.2900 | 2.3260 | 2.1600 | 2.1800 | 2.1800 | 88,600 |
| Dec 30, 2024 | 2.3300 | 2.3300 | 2.2000 | 2.3100 | 2.3100 | 85,900 |
| Dec 27, 2024 | 2.3000 | 2.3200 | 2.1600 | 2.3000 | 2.3000 | 123,900 |
| Dec 26, 2024 | 2.2400 | 2.3300 | 2.2400 | 2.3200 | 2.3200 | 31,300 |
| Dec 24, 2024 | 2.3000 | 2.3300 | 2.2600 | 2.3000 | 2.3000 | 11,500 |
| Dec 23, 2024 | 2.2400 | 2.3280 | 2.1850 | 2.3000 | 2.3000 | 83,300 |
| Dec 20, 2024 | 2.2600 | 2.2870 | 2.1600 | 2.2600 | 2.2600 | 47,800 |
| Dec 19, 2024 | 2.3000 | 2.4400 | 2.0200 | 2.3100 | 2.3100 | 317,200 |
| Dec 18, 2024 | 2.3100 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 41,300 |
| Dec 17, 2024 | 2.4800 | 2.4850 | 2.2810 | 2.3200 | 2.3200 | 100,600 |
| Dec 16, 2024 | 2.3900 | 2.5100 | 2.3100 | 2.5000 | 2.5000 | 102,900 |
| Dec 13, 2024 | 2.3900 | 2.4700 | 2.3100 | 2.4600 | 2.4600 | 80,700 |
| Dec 12, 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 27,100 |
| Dec 11, 2024 | 2.4000 | 2.4100 | 2.3100 | 2.3100 | 2.3100 | 47,900 |
| Dec 10, 2024 | 2.4100 | 2.4240 | 2.3000 | 2.4100 | 2.4100 | 74,200 |
| Dec 9, 2024 | 2.4500 | 2.5510 | 2.4000 | 2.4400 | 2.4400 | 91,500 |
| Dec 6, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 68,900 |
| Dec 5, 2024 | 2.5000 | 2.5700 | 2.4000 | 2.4000 | 2.4000 | 56,000 |
| Dec 4, 2024 | 2.4900 | 2.5700 | 2.4100 | 2.5700 | 2.5700 | 178,200 |
| Dec 3, 2024 | 2.1700 | 2.5800 | 2.1600 | 2.5300 | 2.5300 | 264,400 |
| Dec 2, 2024 | 2.1700 | 2.1700 | 2.1250 | 2.1600 | 2.1600 | 70,300 |
| Nov 29, 2024 | 2.2000 | 2.2000 | 2.0900 | 2.1700 | 2.1700 | 84,400 |
| Nov 27, 2024 | 1.9900 | 2.1910 | 1.9800 | 2.1800 | 2.1800 | 212,600 |
| Nov 26, 2024 | 1.7600 | 2.0300 | 1.7500 | 1.9700 | 1.9700 | 115,600 |
| Nov 25, 2024 | 1.6800 | 1.8000 | 1.6800 | 1.7900 | 1.7900 | 146,300 |
| Nov 22, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 47,300 |
| Nov 21, 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 55,800 |
| Nov 20, 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 28,100 |
| Nov 19, 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 21,800 |
| Nov 18, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 22,100 |
| Nov 15, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 23,300 |
| Nov 14, 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 18,300 |
| Nov 13, 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 79,300 |
| Nov 12, 2024 | 1.6500 | 1.6900 | 1.6400 | 1.6650 | 1.6650 | 127,600 |
| Nov 11, 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 28,600 |
| Nov 8, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 45,300 |
| Nov 7, 2024 | 1.6800 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 64,900 |
| Nov 6, 2024 | 1.7700 | 1.7700 | 1.6750 | 1.7300 | 1.7300 | 74,800 |
| Nov 5, 2024 | 1.6700 | 1.8280 | 1.6600 | 1.8000 | 1.8000 | 146,200 |
| Nov 4, 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 12,600 |
| Nov 1, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 28,800 |
| Oct 31, 2024 | 1.6820 | 1.6880 | 1.6500 | 1.6550 | 1.6550 | 16,500 |
| Oct 30, 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 64,300 |
| Oct 29, 2024 | 1.6300 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 35,900 |
| Oct 28, 2024 | 1.6200 | 1.6650 | 1.6050 | 1.6500 | 1.6500 | 23,100 |
| Oct 25, 2024 | 1.6200 | 1.6310 | 1.6000 | 1.6200 | 1.6200 | 38,300 |
| Oct 24, 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 20,800 |
| Oct 23, 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 15,600 |
| Oct 22, 2024 | 1.6700 | 1.7000 | 1.6450 | 1.7000 | 1.7000 | 63,200 |
| Oct 21, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 18,200 |
| Oct 18, 2024 | 1.6800 | 1.6930 | 1.6800 | 1.6900 | 1.6900 | 23,300 |
| Oct 17, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 33,500 |
| Oct 16, 2024 | 1.6500 | 1.6890 | 1.6500 | 1.6800 | 1.6800 | 35,000 |
| Oct 15, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6750 | 1.6750 | 19,000 |
| Oct 14, 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 76,600 |
| Oct 11, 2024 | 1.7000 | 1.7100 | 1.6610 | 1.6900 | 1.6900 | 31,200 |
| Oct 10, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 14,300 |
| Oct 9, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 32,300 |
| Oct 8, 2024 | 1.7400 | 1.7450 | 1.7000 | 1.7400 | 1.7400 | 20,200 |
| Oct 7, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 16,500 |
| Oct 4, 2024 | 1.7100 | 1.7250 | 1.6900 | 1.7200 | 1.7200 | 98,100 |
| Oct 3, 2024 | 1.7200 | 1.7350 | 1.6700 | 1.7000 | 1.7000 | 116,300 |
| Oct 2, 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 19,500 |
| Oct 1, 2024 | 1.7250 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 31,900 |
| Sep 30, 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 30,900 |
| Sep 27, 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 30,100 |
| Sep 26, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7150 | 1.7150 | 32,800 |
| Sep 25, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 33,100 |
| Sep 24, 2024 | 1.7600 | 1.7680 | 1.7100 | 1.7300 | 1.7300 | 38,400 |
| Sep 23, 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 49,100 |
| Sep 20, 2024 | 1.7500 | 1.7800 | 1.6090 | 1.7800 | 1.7800 | 194,000 |
| Sep 19, 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 99,300 |
| Sep 18, 2024 | 1.7900 | 1.8060 | 1.7900 | 1.8050 | 1.8050 | 21,500 |
| Sep 17, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8010 | 1.8010 | 17,900 |
| Sep 16, 2024 | 1.8200 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 14,900 |
| Sep 13, 2024 | 1.8000 | 1.8100 | 1.7550 | 1.8000 | 1.8000 | 46,900 |
| Sep 12, 2024 | 1.8800 | 1.8800 | 1.7920 | 1.8100 | 1.8100 | 50,000 |
| Sep 11, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8800 | 1.8800 | 51,800 |
| Sep 10, 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 17,800 |
| Sep 9, 2024 | 1.9300 | 1.9800 | 1.9270 | 1.9500 | 1.9500 | 35,400 |
| Sep 6, 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 33,600 |
| Sep 5, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 71,700 |
| Sep 4, 2024 | 1.9700 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 29,300 |
| Sep 3, 2024 | 1.9800 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 41,000 |
| Aug 30, 2024 | 1.9900 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 18,800 |
| Aug 29, 2024 | 2.0300 | 2.0300 | 1.9700 | 2.0100 | 2.0100 | 20,900 |
| Aug 28, 2024 | 1.9900 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 13,800 |
| Aug 27, 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 34,100 |
| Aug 26, 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 35,300 |
| Aug 23, 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 29,100 |
| Aug 22, 2024 | 2.0000 | 2.0250 | 1.9600 | 2.0200 | 2.0200 | 43,500 |
| Aug 21, 2024 | 1.9700 | 2.0200 | 1.9400 | 2.0100 | 2.0100 | 183,500 |
| Aug 20, 2024 | 2.0200 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 54,500 |
| Aug 19, 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 32,000 |
| Aug 16, 2024 | 2.0400 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 24,100 |
| Aug 15, 2024 | 2.0500 | 2.0800 | 1.9700 | 2.0400 | 2.0400 | 25,500 |
| Aug 14, 2024 | 2.0900 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 15,000 |
| Aug 13, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 53,000 |
| Aug 12, 2024 | 2.0600 | 2.0650 | 2.0000 | 2.0300 | 2.0300 | 21,800 |
| Aug 9, 2024 | 2.0800 | 2.1000 | 1.9900 | 2.0500 | 2.0500 | 15,900 |
| Aug 8, 2024 | 2.0700 | 2.1700 | 1.9800 | 2.0570 | 2.0570 | 20,400 |
| Aug 7, 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 43,500 |
| Aug 6, 2024 | 2.0300 | 2.1000 | 1.9370 | 2.0700 | 2.0700 | 19,100 |
| Aug 5, 2024 | 1.9600 | 1.9820 | 1.8000 | 1.9800 | 1.9800 | 60,700 |
| Aug 2, 2024 | 2.0600 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 32,500 |
| Aug 1, 2024 | 2.1100 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 38,600 |
| Jul 31, 2024 | 2.0700 | 2.1900 | 2.0700 | 2.1200 | 2.1200 | 43,100 |
| Jul 30, 2024 | 2.0800 | 2.1500 | 2.0780 | 2.1300 | 2.1300 | 54,400 |
| Jul 29, 2024 | 2.0700 | 2.1400 | 2.0300 | 2.0800 | 2.0800 | 25,800 |
| Jul 26, 2024 | 2.1000 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 18,100 |
| Jul 25, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 32,400 |
| Jul 24, 2024 | 2.1200 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 12,000 |
| Jul 23, 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 11,400 |
| Jul 22, 2024 | 2.1000 | 2.1900 | 2.0850 | 2.1200 | 2.1200 | 24,000 |
| Jul 19, 2024 | 2.0400 | 2.1100 | 2.0300 | 2.1100 | 2.1100 | 20,900 |
| Jul 18, 2024 | 2.1100 | 2.1500 | 2.0400 | 2.1100 | 2.1100 | 40,800 |
| Jul 17, 2024 | 2.1900 | 2.1990 | 2.0800 | 2.1000 | 2.1000 | 45,900 |
| Jul 16, 2024 | 2.2100 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 22,200 |
| Jul 15, 2024 | 2.2100 | 2.2600 | 2.1500 | 2.2100 | 2.2100 | 51,300 |
| Jul 12, 2024 | 2.1000 | 2.2200 | 2.0820 | 2.2200 | 2.2200 | 73,900 |
| Jul 11, 2024 | 1.9900 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 45,300 |
| Jul 10, 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 2.0100 | 41,800 |
| Jul 9, 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 69,800 |
| Jul 8, 2024 | 2.0100 | 2.0400 | 2.0050 | 2.0200 | 2.0200 | 68,500 |
| Jul 5, 2024 | 2.0000 | 2.1140 | 2.0000 | 2.0100 | 2.0100 | 148,900 |
| Jul 3, 2024 | 2.0000 | 2.0480 | 1.9900 | 2.0100 | 2.0100 | 61,300 |
| Jul 2, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 40,300 |
| Jul 1, 2024 | 2.0300 | 2.1010 | 2.0100 | 2.0300 | 2.0300 | 73,400 |
| Jun 28, 2024 | 2.0300 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 128,300 |
| Jun 27, 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 46,300 |
| Jun 26, 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 45,600 |
| Jun 25, 2024 | 2.0700 | 2.1400 | 2.0200 | 2.0600 | 2.0600 | 42,200 |
| Jun 24, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 57,600 |
| Jun 21, 2024 | 2.0600 | 2.1100 | 2.0100 | 2.0200 | 2.0200 | 237,400 |
| Jun 20, 2024 | 2.0900 | 2.0950 | 2.0270 | 2.0600 | 2.0600 | 82,300 |
| Jun 18, 2024 | 2.1400 | 2.1400 | 2.0100 | 2.0650 | 2.0650 | 70,300 |
| Jun 17, 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 50,000 |
| Jun 14, 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 39,000 |
| Jun 13, 2024 | 2.2300 | 2.2300 | 2.1600 | 2.2100 | 2.2100 | 12,900 |
| Jun 12, 2024 | 2.2100 | 2.2600 | 2.1700 | 2.2000 | 2.2000 | 30,500 |
| Jun 11, 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 10,000 |
| Jun 10, 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 88,800 |
| Jun 7, 2024 | 2.3100 | 2.3100 | 2.2100 | 2.2800 | 2.2800 | 43,000 |
| Jun 6, 2024 | 2.3100 | 2.3100 | 2.2100 | 2.2600 | 2.2600 | 16,600 |
| Jun 5, 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 40,300 |
| Jun 4, 2024 | 2.2800 | 2.3300 | 2.2300 | 2.2700 | 2.2700 | 49,700 |
| Jun 3, 2024 | 2.3500 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 20,600 |
| May 31, 2024 | 2.4100 | 2.4270 | 2.3100 | 2.3400 | 2.3400 | 29,000 |
| May 30, 2024 | 2.4500 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 13,900 |
| May 29, 2024 | 2.4300 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 12,400 |
| May 28, 2024 | 2.4000 | 2.4500 | 2.3950 | 2.4300 | 2.4300 | 24,000 |
| May 24, 2024 | 2.4100 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 19,400 |
| May 23, 2024 | 2.5700 | 2.5700 | 2.4000 | 2.4100 | 2.4100 | 42,400 |
| May 22, 2024 | 2.5000 | 2.5700 | 2.4400 | 2.5200 | 2.5200 | 105,800 |
| May 21, 2024 | 2.1600 | 2.4400 | 2.1500 | 2.4200 | 2.4200 | 185,000 |
| May 20, 2024 | 2.2000 | 2.2400 | 2.1700 | 2.1700 | 2.1700 | 55,900 |
| May 17, 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1900 | 2.1900 | 47,000 |
| May 16, 2024 | 2.1500 | 2.1930 | 2.0400 | 2.1400 | 2.1400 | 112,500 |
| May 15, 2024 | 2.1000 | 2.1410 | 2.1000 | 2.1100 | 2.1100 | 55,200 |
| May 14, 2024 | 2.1400 | 2.2560 | 2.1000 | 2.1000 | 2.1000 | 61,700 |
| May 13, 2024 | 2.1500 | 2.2800 | 2.1000 | 2.1300 | 2.1300 | 83,900 |
| May 10, 2024 | 2.3000 | 2.3480 | 2.1300 | 2.1300 | 2.1300 | 85,700 |
Related Tickers
TZOO Travelzoo
14.66
+2.70%
AREN The Arena Group Holdings, Inc.
7.11
+15.61%
YELP Yelp Inc.
38.98
+9.07%
TME Tencent Music Entertainment Group
14.08
-0.91%
WB Weibo Corporation
8.54
0.00%
NRDS NerdWallet, Inc.
11.09
0.00%
DOYU DouYu International Holdings Limited
6.94
-4.80%
JFIN Jiayin Group Inc.
12.77
+1.83%
EB Eventbrite, Inc.
2.4900
+7.33%
MAX MediaAlpha, Inc.
10.02
+0.50%