NasdaqCM - Delayed Quote • USD
My Size, Inc. (MYSZ)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:00 AM 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.9000 | 3.9000 | 3.2000 | 3.4000 | 3.4000 | 131,100 |
| Apr 24, 2024 | 4.0700 | 4.5200 | 3.7900 | 3.8900 | 3.8900 | 173,800 |
| Apr 23, 2024 | 1:8 Stock Splits | |||||
| Apr 23, 2024 | 4.0800 | 5.4300 | 3.9200 | 4.1500 | 4.1500 | 760,000 |
| Apr 22, 2024 | 4.0000 | 4.4960 | 3.6800 | 4.1200 | 4.1200 | 42,363 |
| Apr 19, 2024 | 3.7600 | 4.4160 | 3.7600 | 4.0000 | 4.0000 | 49,238 |
| Apr 18, 2024 | 3.9040 | 4.0800 | 3.7600 | 3.8800 | 3.8800 | 33,413 |
| Apr 17, 2024 | 3.9200 | 3.9200 | 3.6880 | 3.6880 | 3.6880 | 22,925 |
| Apr 16, 2024 | 3.5520 | 4.0000 | 3.1600 | 3.8400 | 3.8400 | 50,425 |
| Apr 15, 2024 | 3.3920 | 3.5600 | 3.3840 | 3.4560 | 3.4560 | 61,463 |
| Apr 12, 2024 | 3.7280 | 3.7840 | 3.3600 | 3.5840 | 3.5840 | 6,025 |
| Apr 11, 2024 | 3.8000 | 3.9920 | 3.6800 | 3.6800 | 3.6800 | 1,550 |
| Apr 10, 2024 | 3.6800 | 3.9200 | 3.6800 | 3.8000 | 3.8000 | 488 |
| Apr 9, 2024 | 4.0480 | 4.0480 | 3.6800 | 3.7280 | 3.7280 | 10,200 |
| Apr 8, 2024 | 3.6800 | 3.9200 | 3.6000 | 3.9200 | 3.9200 | 6,038 |
| Apr 5, 2024 | 3.4640 | 3.7760 | 3.4640 | 3.6000 | 3.6000 | 4,250 |
| Apr 4, 2024 | 3.3280 | 3.6160 | 3.3280 | 3.4240 | 3.4240 | 7,113 |
| Apr 3, 2024 | 3.6800 | 3.6800 | 3.5600 | 3.6000 | 3.6000 | 3,738 |
| Apr 2, 2024 | 3.4480 | 3.8480 | 3.4480 | 3.6000 | 3.6000 | 9,813 |
| Apr 1, 2024 | 3.4640 | 4.0000 | 3.2880 | 3.4800 | 3.4800 | 3,975 |
| Mar 28, 2024 | 3.4400 | 3.5920 | 3.2800 | 3.4160 | 3.4160 | 5,988 |
| Mar 27, 2024 | 3.7600 | 3.7600 | 3.3680 | 3.4400 | 3.4400 | 8,700 |
| Mar 26, 2024 | 3.7600 | 3.7600 | 3.4400 | 3.5760 | 3.5760 | 26,338 |
| Mar 25, 2024 | 4.2160 | 4.3120 | 3.7760 | 3.8000 | 3.8000 | 28,538 |
| Mar 22, 2024 | 4.0000 | 4.6400 | 3.6880 | 4.2720 | 4.2720 | 78,925 |
| Mar 21, 2024 | 3.6000 | 3.7600 | 3.4160 | 3.6800 | 3.6800 | 55,113 |
| Mar 20, 2024 | 3.6000 | 3.6000 | 3.2240 | 3.3280 | 3.3280 | 14,700 |
| Mar 19, 2024 | 3.2800 | 3.6800 | 3.2000 | 3.5280 | 3.5280 | 27,725 |
| Mar 18, 2024 | 3.3120 | 3.3600 | 3.1440 | 3.2240 | 3.2240 | 6,013 |
| Mar 15, 2024 | 3.0880 | 3.5200 | 3.0880 | 3.2400 | 3.2400 | 11,425 |
| Mar 14, 2024 | 3.2000 | 3.2000 | 3.0800 | 3.1120 | 3.1120 | 1,350 |
| Mar 13, 2024 | 3.2400 | 3.3600 | 3.0800 | 3.2320 | 3.2320 | 22,200 |
| Mar 12, 2024 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 188 |
| Mar 11, 2024 | 3.0480 | 3.1840 | 3.0480 | 3.0480 | 3.0480 | 1,050 |
| Mar 8, 2024 | 3.1520 | 3.2800 | 3.0560 | 3.1280 | 3.1280 | 625 |
| Mar 7, 2024 | 3.2800 | 3.2800 | 3.1200 | 3.2800 | 3.2800 | 3,350 |
| Mar 6, 2024 | 3.0800 | 3.2800 | 3.0400 | 3.2800 | 3.2800 | 3,175 |
| Mar 5, 2024 | 3.3600 | 3.3600 | 3.0800 | 3.1840 | 3.1840 | 4,763 |
| Mar 4, 2024 | 3.2080 | 3.4320 | 3.1680 | 3.2400 | 3.2400 | 6,713 |
| Mar 1, 2024 | 3.0400 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 6,800 |
| Feb 29, 2024 | 3.2000 | 3.2720 | 2.9600 | 3.1440 | 3.1440 | 13,338 |
| Feb 28, 2024 | 3.3600 | 3.3600 | 2.8800 | 3.1760 | 3.1760 | 23,063 |
| Feb 27, 2024 | 3.6080 | 3.9200 | 2.9840 | 3.2880 | 3.2880 | 79,450 |
| Feb 26, 2024 | 3.5200 | 4.0800 | 3.4400 | 3.6480 | 3.6480 | 25,950 |
| Feb 23, 2024 | 3.9200 | 3.9200 | 3.4400 | 3.7600 | 3.7600 | 6,813 |
| Feb 22, 2024 | 4.4000 | 4.5600 | 3.4400 | 3.8480 | 3.8480 | 121,375 |
| Feb 21, 2024 | 4.0000 | 4.4000 | 3.7200 | 3.9200 | 3.9200 | 23,738 |
| Feb 20, 2024 | 3.6560 | 4.4000 | 3.4400 | 4.0800 | 4.0800 | 28,000 |
| Feb 16, 2024 | 3.6640 | 3.8000 | 3.3840 | 3.6000 | 3.6000 | 3,613 |
| Feb 15, 2024 | 3.4880 | 3.6000 | 3.3280 | 3.5200 | 3.5200 | 13,263 |
| Feb 14, 2024 | 3.8080 | 3.8160 | 3.4400 | 3.5200 | 3.5200 | 10,650 |
| Feb 13, 2024 | 3.5200 | 3.9200 | 3.2000 | 3.8320 | 3.8320 | 64,838 |
| Feb 12, 2024 | 3.4400 | 5.9520 | 3.0880 | 3.5600 | 3.5600 | 359,575 |
| Feb 9, 2024 | 3.4400 | 3.5600 | 3.4400 | 3.5200 | 3.5200 | 375 |
| Feb 8, 2024 | 3.6000 | 3.6480 | 3.5200 | 3.5200 | 3.5200 | 513 |
| Feb 7, 2024 | 3.5040 | 3.6400 | 3.4400 | 3.5200 | 3.5200 | 1,088 |
| Feb 6, 2024 | 3.4400 | 3.7840 | 3.4400 | 3.4480 | 3.4480 | 6,025 |
| Feb 5, 2024 | 3.5200 | 3.7680 | 3.4400 | 3.4480 | 3.4480 | 5,063 |
| Feb 2, 2024 | 3.4960 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | 650 |
| Feb 1, 2024 | 3.4400 | 3.7600 | 3.4400 | 3.6000 | 3.6000 | 3,413 |
| Jan 31, 2024 | 3.7920 | 3.7920 | 3.3760 | 3.3760 | 3.3760 | 2,563 |
| Jan 30, 2024 | 3.5520 | 4.0320 | 3.2400 | 3.7920 | 3.7920 | 10,800 |
| Jan 29, 2024 | 3.3280 | 3.5200 | 3.2000 | 3.5200 | 3.5200 | 2,138 |
| Jan 26, 2024 | 3.1200 | 3.3600 | 3.1200 | 3.2720 | 3.2720 | 4,675 |
| Jan 25, 2024 | 3.5200 | 3.6800 | 2.8960 | 3.2720 | 3.2720 | 11,875 |
| Jan 24, 2024 | 3.6960 | 3.7680 | 3.5200 | 3.6800 | 3.6800 | 3,538 |
| Jan 23, 2024 | 3.9840 | 4.0000 | 3.6960 | 3.7680 | 3.7680 | 2,000 |
| Jan 22, 2024 | 3.9200 | 4.0800 | 3.6960 | 3.9360 | 3.9360 | 5,300 |
| Jan 19, 2024 | 3.5280 | 3.8400 | 3.5280 | 3.8320 | 3.8320 | 5,813 |
| Jan 18, 2024 | 4.3200 | 4.3200 | 3.2800 | 3.6800 | 3.6800 | 7,900 |
| Jan 17, 2024 | 4.3920 | 4.4640 | 4.0560 | 4.3040 | 4.3040 | 5,375 |
| Jan 16, 2024 | 4.5600 | 4.5680 | 4.3200 | 4.4800 | 4.4800 | 9,813 |
| Jan 12, 2024 | 5.0480 | 5.1200 | 4.5600 | 4.5680 | 4.5680 | 2,538 |
| Jan 11, 2024 | 5.2000 | 5.2000 | 4.4400 | 4.7200 | 4.7200 | 12,188 |
| Jan 10, 2024 | 5.0400 | 5.4000 | 4.8880 | 5.0240 | 5.0240 | 9,663 |
| Jan 9, 2024 | 5.0080 | 7.1200 | 5.0080 | 5.1200 | 5.1200 | 162,050 |
| Jan 8, 2024 | 4.9680 | 5.4400 | 4.8000 | 4.9600 | 4.9600 | 2,125 |
| Jan 5, 2024 | 5.2560 | 5.2800 | 5.0400 | 5.0400 | 5.0400 | 363 |
| Jan 4, 2024 | 5.2960 | 5.3600 | 4.9600 | 5.0080 | 5.0080 | 1,200 |
| Jan 3, 2024 | 5.5200 | 5.5200 | 4.9120 | 5.1200 | 5.1200 | 3,388 |
| Jan 2, 2024 | 5.2480 | 5.5600 | 5.2000 | 5.4320 | 5.4320 | 3,213 |
| Dec 29, 2023 | 5.2080 | 5.6000 | 5.2080 | 5.4000 | 5.4000 | 5,513 |
| Dec 28, 2023 | 5.3600 | 5.5200 | 5.1360 | 5.4080 | 5.4080 | 2,650 |
| Dec 27, 2023 | 5.3600 | 5.5520 | 5.2000 | 5.4000 | 5.4000 | 3,375 |
| Dec 26, 2023 | 5.3440 | 5.5840 | 5.0800 | 5.5600 | 5.5600 | 1,713 |
| Dec 22, 2023 | 5.3600 | 5.6640 | 5.3280 | 5.3600 | 5.3600 | 1,513 |
| Dec 21, 2023 | 5.7040 | 5.8240 | 5.3360 | 5.3600 | 5.3600 | 3,763 |
| Dec 20, 2023 | 5.6800 | 5.9680 | 5.4400 | 5.6000 | 5.6000 | 7,338 |
| Dec 19, 2023 | 5.3040 | 5.6320 | 5.2960 | 5.4880 | 5.4880 | 1,913 |
| Dec 18, 2023 | 5.4640 | 5.8240 | 5.0880 | 5.4720 | 5.4720 | 12,225 |
| Dec 15, 2023 | 5.4400 | 5.4400 | 4.9600 | 5.2800 | 5.2800 | 5,450 |
| Dec 14, 2023 | 5.2480 | 5.2480 | 4.8000 | 4.8800 | 4.8800 | 8,413 |
| Dec 13, 2023 | 5.2000 | 5.3600 | 4.9440 | 5.2640 | 5.2640 | 4,188 |
| Dec 12, 2023 | 5.3600 | 5.3760 | 5.0400 | 5.1200 | 5.1200 | 2,463 |
| Dec 11, 2023 | 5.5200 | 5.5200 | 5.0400 | 5.3600 | 5.3600 | 2,963 |
| Dec 8, 2023 | 5.7200 | 5.9920 | 5.2000 | 5.2800 | 5.2800 | 2,638 |
| Dec 7, 2023 | 5.4000 | 5.6320 | 5.4000 | 5.5760 | 5.5760 | 663 |
| Dec 6, 2023 | 5.5120 | 5.7840 | 5.4400 | 5.5280 | 5.5280 | 2,425 |
| Dec 5, 2023 | 5.6400 | 5.8400 | 5.5200 | 5.5200 | 5.5200 | 2,713 |
| Dec 4, 2023 | 5.4480 | 5.8960 | 5.4480 | 5.6800 | 5.6800 | 12,088 |
| Dec 1, 2023 | 5.4400 | 5.6000 | 5.2160 | 5.4800 | 5.4800 | 4,075 |
| Nov 30, 2023 | 5.4640 | 5.6000 | 5.4400 | 5.4400 | 5.4400 | 1,938 |
| Nov 29, 2023 | 5.4320 | 5.7600 | 5.3920 | 5.5600 | 5.5600 | 4,700 |
| Nov 28, 2023 | 5.5920 | 5.8400 | 4.8080 | 5.4400 | 5.4400 | 10,275 |
| Nov 27, 2023 | 5.6000 | 5.7600 | 5.1200 | 5.4320 | 5.4320 | 6,375 |
| Nov 24, 2023 | 5.2800 | 5.6000 | 5.2800 | 5.4240 | 5.4240 | 3,150 |
| Nov 22, 2023 | 5.7360 | 5.7360 | 5.2800 | 5.3920 | 5.3920 | 850 |
| Nov 21, 2023 | 5.7520 | 5.7600 | 5.2800 | 5.4640 | 5.4640 | 4,650 |
| Nov 20, 2023 | 5.8640 | 6.0800 | 4.5600 | 5.6000 | 5.6000 | 19,663 |
| Nov 17, 2023 | 5.6160 | 6.0000 | 5.6160 | 5.6320 | 5.6320 | 1,400 |
| Nov 16, 2023 | 5.9200 | 5.9200 | 5.6160 | 5.7040 | 5.7040 | 2,488 |
| Nov 15, 2023 | 5.9440 | 6.2400 | 5.6000 | 5.8800 | 5.8800 | 12,975 |
| Nov 14, 2023 | 5.8080 | 6.0720 | 5.6000 | 5.6640 | 5.6640 | 3,188 |
| Nov 13, 2023 | 6.0800 | 6.3680 | 5.6160 | 5.6160 | 5.6160 | 2,738 |
| Nov 10, 2023 | 5.8880 | 6.5600 | 5.8880 | 6.0000 | 6.0000 | 3,063 |
| Nov 9, 2023 | 5.7760 | 6.0000 | 5.6080 | 5.8720 | 5.8720 | 4,238 |
| Nov 8, 2023 | 5.8400 | 6.3200 | 5.6000 | 5.7760 | 5.7760 | 7,625 |
| Nov 7, 2023 | 6.8160 | 6.8160 | 5.8000 | 5.8400 | 5.8400 | 6,850 |
| Nov 6, 2023 | 7.1120 | 7.1200 | 6.2400 | 6.3280 | 6.3280 | 11,213 |
| Nov 3, 2023 | 7.8400 | 7.9200 | 6.6400 | 6.7600 | 6.7600 | 13,050 |
| Nov 2, 2023 | 6.8000 | 8.8000 | 6.7200 | 7.7600 | 7.7600 | 72,300 |
| Nov 1, 2023 | 6.2720 | 7.1040 | 6.0800 | 6.6240 | 6.6240 | 24,138 |
| Oct 31, 2023 | 6.5600 | 6.8000 | 6.0800 | 6.6400 | 6.6400 | 42,788 |
| Oct 30, 2023 | 6.7200 | 7.3840 | 6.1200 | 6.4400 | 6.4400 | 641,350 |
| Oct 27, 2023 | 5.1200 | 5.8800 | 5.1200 | 5.6000 | 5.6000 | 4,350 |
| Oct 26, 2023 | 5.3440 | 5.7600 | 5.0000 | 5.5040 | 5.5040 | 2,688 |
| Oct 25, 2023 | 5.4000 | 5.9440 | 4.8000 | 5.5600 | 5.5600 | 1,938 |
| Oct 24, 2023 | 5.6800 | 5.9680 | 5.4400 | 5.6240 | 5.6240 | 863 |
| Oct 23, 2023 | 5.4800 | 6.2400 | 5.4800 | 5.8000 | 5.8000 | 2,363 |
| Oct 20, 2023 | 5.5200 | 6.0000 | 5.5200 | 6.0000 | 6.0000 | 2,788 |
| Oct 19, 2023 | 5.9200 | 5.9200 | 5.6000 | 5.6000 | 5.6000 | 713 |
| Oct 18, 2023 | 5.8800 | 6.5520 | 5.5200 | 5.9200 | 5.9200 | 7,400 |
| Oct 17, 2023 | 6.0160 | 6.3200 | 5.6800 | 5.9840 | 5.9840 | 1,288 |
| Oct 16, 2023 | 5.8080 | 6.0960 | 5.5280 | 6.0160 | 6.0160 | 4,350 |
| Oct 13, 2023 | 5.7600 | 6.5600 | 5.7600 | 5.7680 | 5.7680 | 2,738 |
| Oct 12, 2023 | 5.9280 | 6.3200 | 5.8000 | 5.8000 | 5.8000 | 1,975 |
| Oct 11, 2023 | 6.4000 | 6.5600 | 5.7920 | 5.8000 | 5.8000 | 2,613 |
| Oct 10, 2023 | 6.0880 | 6.7120 | 6.0000 | 6.1200 | 6.1200 | 3,900 |
| Oct 9, 2023 | 6.6880 | 6.7920 | 6.0000 | 6.0000 | 6.0000 | 4,788 |
| Oct 6, 2023 | 6.5360 | 6.8800 | 6.4000 | 6.4000 | 6.4000 | 4,675 |
| Oct 5, 2023 | 6.9600 | 7.0880 | 6.4000 | 6.8880 | 6.8880 | 2,038 |
| Oct 4, 2023 | 6.5600 | 7.1200 | 6.4800 | 7.0960 | 7.0960 | 2,563 |
| Oct 3, 2023 | 7.2080 | 7.2080 | 6.6400 | 6.6880 | 6.6880 | 1,288 |
| Oct 2, 2023 | 6.8320 | 7.2640 | 6.6080 | 6.8640 | 6.8640 | 2,275 |
| Sep 29, 2023 | 7.1600 | 7.4400 | 6.6800 | 6.9120 | 6.9120 | 5,163 |
| Sep 28, 2023 | 7.0080 | 7.6000 | 7.0000 | 7.2000 | 7.2000 | 3,213 |
| Sep 27, 2023 | 7.4720 | 7.6000 | 7.0000 | 7.2320 | 7.2320 | 4,663 |
| Sep 26, 2023 | 6.8000 | 7.6800 | 6.4800 | 7.0480 | 7.0480 | 12,250 |
| Sep 25, 2023 | 7.2000 | 7.2000 | 6.4720 | 6.7200 | 6.7200 | 10,200 |
| Sep 22, 2023 | 7.4400 | 8.8000 | 7.0000 | 7.2400 | 7.2400 | 8,600 |
| Sep 21, 2023 | 9.2800 | 9.5200 | 6.5600 | 7.5440 | 7.5440 | 25,675 |
| Sep 20, 2023 | 9.8400 | 10.8000 | 9.4400 | 9.6000 | 9.6000 | 39,050 |
| Sep 19, 2023 | 9.5200 | 9.6800 | 9.0800 | 9.3600 | 9.3600 | 6,288 |
| Sep 18, 2023 | 10.8000 | 10.8000 | 9.0080 | 9.3600 | 9.3600 | 12,163 |
| Sep 15, 2023 | 10.4800 | 10.6400 | 10.4000 | 10.4000 | 10.4000 | 3,638 |
| Sep 14, 2023 | 10.2400 | 10.8800 | 10.2400 | 10.7200 | 10.7200 | 5,225 |
| Sep 13, 2023 | 10.1600 | 10.8800 | 10.1600 | 10.8000 | 10.8000 | 5,950 |
| Sep 12, 2023 | 10.4800 | 10.7280 | 10.1600 | 10.1600 | 10.1600 | 7,913 |
| Sep 11, 2023 | 11.2000 | 11.7600 | 10.2400 | 10.6400 | 10.6400 | 11,588 |
| Sep 8, 2023 | 10.0800 | 11.4320 | 10.0000 | 10.3600 | 10.3600 | 23,900 |
| Sep 7, 2023 | 10.4800 | 10.7840 | 10.0000 | 10.4800 | 10.4800 | 6,450 |
| Sep 6, 2023 | 11.0400 | 11.3600 | 10.0800 | 10.7200 | 10.7200 | 6,413 |
| Sep 5, 2023 | 11.4400 | 11.9200 | 10.9600 | 11.2000 | 11.2000 | 10,050 |
| Sep 1, 2023 | 12.4000 | 13.0800 | 10.8800 | 11.7600 | 11.7600 | 17,775 |
| Aug 31, 2023 | 13.2000 | 14.0000 | 11.2800 | 12.1600 | 12.1600 | 13,288 |
| Aug 30, 2023 | 15.2000 | 15.2000 | 13.1200 | 13.3600 | 13.3600 | 16,700 |
| Aug 29, 2023 | 16.0000 | 16.8800 | 15.2000 | 15.6000 | 15.6000 | 22,675 |
| Aug 28, 2023 | 14.5600 | 17.9200 | 14.5600 | 16.4800 | 16.4800 | 54,750 |
| Aug 25, 2023 | 17.6800 | 19.1200 | 13.2800 | 14.8000 | 14.8000 | 59,725 |
| Aug 24, 2023 | 20.0000 | 20.1600 | 17.6800 | 18.4000 | 18.4000 | 46,675 |
| Aug 23, 2023 | 20.5600 | 21.5200 | 18.1600 | 20.0000 | 20.0000 | 155,238 |
| Aug 22, 2023 | 18.9600 | 21.9200 | 17.1200 | 18.4000 | 18.4000 | 91,913 |
| Aug 21, 2023 | 15.6800 | 19.4400 | 14.8000 | 17.7200 | 17.7200 | 173,838 |
| Aug 18, 2023 | 12.9600 | 15.0400 | 12.9600 | 14.5600 | 14.5600 | 72,513 |
| Aug 17, 2023 | 11.2800 | 12.9600 | 10.6400 | 12.6400 | 12.6400 | 59,288 |
| Aug 16, 2023 | 10.4000 | 11.5200 | 9.6800 | 11.3600 | 11.3600 | 23,463 |
| Aug 15, 2023 | 10.6400 | 11.0400 | 9.2000 | 10.2400 | 10.2400 | 36,675 |
| Aug 14, 2023 | 9.7600 | 10.7200 | 9.2000 | 10.2400 | 10.2400 | 49,900 |
| Aug 11, 2023 | 9.4400 | 10.1600 | 8.7200 | 9.2000 | 9.2000 | 12,763 |
| Aug 10, 2023 | 10.5600 | 10.5600 | 9.0400 | 10.0800 | 10.0800 | 200,213 |
| Aug 9, 2023 | 9.6800 | 9.7600 | 9.2160 | 9.2800 | 9.2800 | 2,163 |
| Aug 8, 2023 | 9.4400 | 9.9200 | 9.3600 | 9.6800 | 9.6800 | 6,300 |
| Aug 7, 2023 | 8.5600 | 9.5200 | 8.4000 | 9.4400 | 9.4400 | 9,388 |
| Aug 4, 2023 | 8.9600 | 9.0400 | 8.4000 | 8.4000 | 8.4000 | 2,175 |
| Aug 3, 2023 | 8.5200 | 8.7520 | 8.4000 | 8.4000 | 8.4000 | 300 |
| Aug 2, 2023 | 8.7200 | 8.8000 | 8.3200 | 8.4000 | 8.4000 | 1,738 |
| Aug 1, 2023 | 8.6400 | 9.0400 | 8.3520 | 8.7600 | 8.7600 | 3,913 |
| Jul 31, 2023 | 8.4800 | 8.6400 | 8.3200 | 8.5600 | 8.5600 | 1,463 |
| Jul 28, 2023 | 8.4800 | 8.6400 | 8.4000 | 8.4960 | 8.4960 | 1,113 |
| Jul 27, 2023 | 8.7200 | 8.7200 | 8.2400 | 8.6240 | 8.6240 | 1,038 |
| Jul 26, 2023 | 8.5600 | 8.7600 | 8.3200 | 8.6560 | 8.6560 | 3,688 |
| Jul 25, 2023 | 8.6400 | 8.6400 | 8.2400 | 8.4800 | 8.4800 | 3,225 |
| Jul 24, 2023 | 9.0400 | 9.1040 | 8.4800 | 8.5600 | 8.5600 | 1,775 |
| Jul 21, 2023 | 8.8800 | 9.1200 | 8.4880 | 8.9600 | 8.9600 | 1,575 |
| Jul 20, 2023 | 8.8080 | 9.0400 | 8.4000 | 8.5600 | 8.5600 | 1,438 |
| Jul 19, 2023 | 8.5600 | 9.1200 | 8.5600 | 8.9680 | 8.9680 | 1,025 |
| Jul 18, 2023 | 8.8960 | 8.9040 | 8.5600 | 8.8000 | 8.8000 | 2,950 |
| Jul 17, 2023 | 8.7200 | 9.2000 | 8.6400 | 8.9600 | 8.9600 | 4,563 |
| Jul 14, 2023 | 8.6400 | 8.8800 | 8.6400 | 8.6400 | 8.6400 | 1,775 |
| Jul 13, 2023 | 8.9680 | 8.9680 | 8.7200 | 8.7200 | 8.7200 | 2,700 |
| Jul 12, 2023 | 9.2000 | 9.2000 | 8.6400 | 8.8000 | 8.8000 | 3,463 |
| Jul 11, 2023 | 8.9600 | 9.6000 | 8.6400 | 9.0320 | 9.0320 | 9,400 |
| Jul 10, 2023 | 8.8800 | 9.3600 | 8.8000 | 9.0400 | 9.0400 | 3,875 |
| Jul 7, 2023 | 8.7200 | 9.2000 | 8.4800 | 8.8800 | 8.8800 | 2,325 |
| Jul 6, 2023 | 9.3600 | 9.3600 | 8.8000 | 8.8800 | 8.8800 | 10,200 |
| Jul 5, 2023 | 9.2800 | 10.4800 | 9.0800 | 9.4400 | 9.4400 | 58,363 |
| Jul 3, 2023 | 8.8800 | 9.3600 | 8.8800 | 9.1200 | 9.1200 | 2,850 |
| Jun 30, 2023 | 8.4800 | 8.8000 | 8.4000 | 8.8000 | 8.8000 | 1,500 |
| Jun 29, 2023 | 8.6400 | 8.8000 | 8.4000 | 8.4160 | 8.4160 | 1,025 |
| Jun 28, 2023 | 8.4000 | 8.5600 | 8.3200 | 8.5600 | 8.5600 | 2,813 |
| Jun 27, 2023 | 8.6400 | 8.7040 | 8.1600 | 8.4800 | 8.4800 | 2,038 |
| Jun 26, 2023 | 8.4800 | 8.8320 | 8.1600 | 8.5600 | 8.5600 | 2,900 |
| Jun 23, 2023 | 8.6720 | 8.6720 | 8.4800 | 8.4800 | 8.4800 | 438 |
| Jun 22, 2023 | 8.4800 | 8.8000 | 8.4000 | 8.4800 | 8.4800 | 1,338 |
| Jun 21, 2023 | 8.9120 | 9.2640 | 8.4800 | 8.7200 | 8.7200 | 4,275 |
| Jun 20, 2023 | 9.1200 | 9.2720 | 8.6400 | 8.7200 | 8.7200 | 4,438 |
| Jun 16, 2023 | 9.8400 | 9.8400 | 9.1200 | 9.2800 | 9.2800 | 5,325 |
| Jun 15, 2023 | 9.6000 | 9.6800 | 9.3600 | 9.5120 | 9.5120 | 2,300 |
| Jun 14, 2023 | 9.9200 | 10.0800 | 9.3600 | 9.6000 | 9.6000 | 3,913 |
| Jun 13, 2023 | 9.6800 | 10.3200 | 9.4400 | 9.8400 | 9.8400 | 6,838 |
| Jun 12, 2023 | 9.9200 | 9.9200 | 9.3600 | 9.4400 | 9.4400 | 3,638 |
| Jun 9, 2023 | 9.4400 | 10.8000 | 9.1200 | 9.7600 | 9.7600 | 22,488 |
| Jun 8, 2023 | 9.2800 | 9.4880 | 9.2800 | 9.2800 | 9.2800 | 538 |
| Jun 7, 2023 | 9.1200 | 9.6000 | 9.1200 | 9.4400 | 9.4400 | 3,838 |
| Jun 6, 2023 | 9.2800 | 9.5200 | 9.1600 | 9.3600 | 9.3600 | 3,000 |
| Jun 5, 2023 | 9.0400 | 9.3600 | 8.9600 | 9.2800 | 9.2800 | 2,163 |
| Jun 2, 2023 | 9.3600 | 9.7600 | 8.8800 | 9.0400 | 9.0400 | 7,000 |
| Jun 1, 2023 | 9.7600 | 9.7600 | 9.2000 | 9.3600 | 9.3600 | 2,388 |
| May 31, 2023 | 9.7120 | 9.7120 | 9.2000 | 9.6000 | 9.6000 | 1,100 |
| May 30, 2023 | 9.5200 | 9.9200 | 9.3600 | 9.4400 | 9.4400 | 2,738 |
| May 26, 2023 | 10.2800 | 11.1200 | 9.6000 | 9.8400 | 9.8400 | 12,700 |
| May 25, 2023 | 9.6000 | 10.4000 | 9.3600 | 10.0000 | 10.0000 | 14,875 |
| May 24, 2023 | 9.5200 | 9.6000 | 9.3600 | 9.4400 | 9.4400 | 1,863 |
| May 23, 2023 | 9.2800 | 11.8400 | 9.2800 | 9.9200 | 9.9200 | 40,700 |
| May 22, 2023 | 9.5600 | 9.6000 | 9.5200 | 9.5200 | 9.5200 | 463 |
| May 19, 2023 | 9.6000 | 9.7600 | 9.2800 | 9.6000 | 9.6000 | 1,638 |
| May 18, 2023 | 9.4880 | 9.9040 | 9.3200 | 9.7600 | 9.7600 | 2,975 |
| May 17, 2023 | 9.6000 | 9.6000 | 8.9600 | 9.4400 | 9.4400 | 2,288 |
| May 16, 2023 | 9.6000 | 9.8240 | 8.9600 | 8.9600 | 8.9600 | 5,425 |
| May 15, 2023 | 9.6000 | 10.2400 | 9.4400 | 9.9200 | 9.9200 | 12,975 |
| May 12, 2023 | 9.4400 | 9.8400 | 9.1200 | 9.3600 | 9.3600 | 5,650 |
| May 11, 2023 | 9.4400 | 10.7120 | 9.3600 | 9.6000 | 9.6000 | 7,363 |
| May 10, 2023 | 9.5200 | 9.8400 | 9.5200 | 9.6000 | 9.6000 | 3,388 |
| May 9, 2023 | 9.6800 | 9.9200 | 9.3760 | 9.8400 | 9.8400 | 1,313 |
| May 8, 2023 | 9.5200 | 9.8400 | 9.4400 | 9.5200 | 9.5200 | 2,150 |
| May 5, 2023 | 9.7600 | 9.9200 | 9.6000 | 9.7600 | 9.7600 | 2,363 |
| May 4, 2023 | 9.3600 | 9.9200 | 9.3600 | 9.9200 | 9.9200 | 1,938 |
| May 3, 2023 | 9.6800 | 10.9600 | 9.2800 | 9.4400 | 9.4400 | 22,063 |
| May 2, 2023 | 9.9200 | 9.9200 | 8.8800 | 9.7600 | 9.7600 | 8,663 |
| May 1, 2023 | 9.6800 | 9.7920 | 9.1200 | 9.1200 | 9.1200 | 3,513 |
| Apr 28, 2023 | 9.8400 | 10.4800 | 9.2800 | 9.4400 | 9.4400 | 4,850 |
| Apr 27, 2023 | 10.4000 | 10.4000 | 9.6800 | 9.6800 | 9.6800 | 2,238 |
| Apr 26, 2023 | 10.4800 | 10.4800 | 9.7600 | 9.9680 | 9.9680 | 3,575 |
Related Tickers
ELWS Earlyworks Co., Ltd
0.7353
+18.98%
SOPA Society Pass Incorporated
0.1498
-1.06%
LYT Lytus Technologies Holdings PTV. Ltd.
4.1600
+0.97%
FRGT Freight Technologies, Inc.
0.9137
+5.02%
MFI mF International Limited
10.44
-2.25%
MTC MMTec, Inc.
3.1500
-12.50%
VERB Verb Technology Company, Inc.
0.1602
-10.50%
HKIT Hitek Global Inc.
1.4200
+5.19%
OBLG Oblong, Inc.
0.1131
-5.59%
CYN Cyngn Inc.
0.1082
+1.50%