NasdaqCM - Delayed Quote • USD
The ONE Group Hospitality, Inc. (STKS)
At close: 4:00 PM EDT
After hours: 4:00 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.23 | 5.33 | 5.13 | 5.19 | 5.19 | 130,215 |
| Apr 18, 2024 | 5.21 | 5.43 | 5.21 | 5.27 | 5.27 | 149,800 |
| Apr 17, 2024 | 5.40 | 5.49 | 5.29 | 5.30 | 5.30 | 114,300 |
| Apr 16, 2024 | 5.17 | 5.49 | 5.06 | 5.43 | 5.43 | 136,100 |
| Apr 15, 2024 | 5.39 | 5.42 | 5.08 | 5.29 | 5.29 | 174,700 |
| Apr 12, 2024 | 5.77 | 5.97 | 5.41 | 5.45 | 5.45 | 202,100 |
| Apr 11, 2024 | 5.64 | 5.73 | 5.50 | 5.68 | 5.68 | 185,600 |
| Apr 10, 2024 | 5.71 | 5.76 | 5.57 | 5.65 | 5.65 | 185,600 |
| Apr 9, 2024 | 5.76 | 5.83 | 5.54 | 5.81 | 5.81 | 126,300 |
| Apr 8, 2024 | 5.58 | 5.82 | 5.58 | 5.77 | 5.77 | 194,800 |
| Apr 5, 2024 | 5.61 | 5.83 | 5.46 | 5.71 | 5.71 | 151,700 |
| Apr 4, 2024 | 5.71 | 5.82 | 5.60 | 5.70 | 5.70 | 236,900 |
| Apr 3, 2024 | 5.79 | 5.84 | 5.62 | 5.73 | 5.73 | 199,800 |
| Apr 2, 2024 | 5.61 | 5.78 | 5.43 | 5.73 | 5.73 | 216,100 |
| Apr 1, 2024 | 5.59 | 5.66 | 5.27 | 5.61 | 5.61 | 316,300 |
| Mar 28, 2024 | 5.12 | 5.59 | 4.93 | 5.57 | 5.57 | 665,900 |
| Mar 27, 2024 | 4.50 | 5.09 | 4.50 | 5.07 | 5.07 | 2,167,300 |
| Mar 26, 2024 | 3.96 | 4.08 | 3.93 | 4.01 | 4.01 | 488,800 |
| Mar 25, 2024 | 4.00 | 4.07 | 3.97 | 3.98 | 3.98 | 60,700 |
| Mar 22, 2024 | 4.37 | 4.37 | 4.01 | 4.02 | 4.02 | 89,200 |
| Mar 21, 2024 | 4.58 | 4.60 | 4.33 | 4.34 | 4.34 | 90,800 |
| Mar 20, 2024 | 4.41 | 4.65 | 4.29 | 4.57 | 4.57 | 172,300 |
| Mar 19, 2024 | 4.21 | 4.37 | 4.15 | 4.32 | 4.32 | 122,600 |
| Mar 18, 2024 | 4.02 | 4.27 | 3.92 | 4.20 | 4.20 | 282,300 |
| Mar 15, 2024 | 3.50 | 4.01 | 3.21 | 3.97 | 3.97 | 624,100 |
| Mar 14, 2024 | 3.68 | 3.68 | 3.44 | 3.54 | 3.54 | 274,300 |
| Mar 13, 2024 | 3.48 | 3.71 | 3.48 | 3.69 | 3.69 | 71,500 |
| Mar 12, 2024 | 3.60 | 3.63 | 3.42 | 3.51 | 3.51 | 153,100 |
| Mar 11, 2024 | 3.54 | 3.66 | 3.37 | 3.59 | 3.59 | 156,100 |
| Mar 8, 2024 | 3.55 | 3.62 | 3.40 | 3.46 | 3.46 | 209,000 |
| Mar 7, 2024 | 3.55 | 3.65 | 3.41 | 3.48 | 3.48 | 136,200 |
| Mar 6, 2024 | 3.63 | 3.67 | 3.44 | 3.50 | 3.50 | 130,500 |
| Mar 5, 2024 | 3.65 | 3.72 | 3.57 | 3.61 | 3.61 | 131,400 |
| Mar 4, 2024 | 4.03 | 4.03 | 3.63 | 3.72 | 3.72 | 187,800 |
| Mar 1, 2024 | 3.89 | 4.16 | 3.89 | 4.03 | 4.03 | 73,000 |
| Feb 29, 2024 | 4.04 | 4.04 | 3.83 | 3.91 | 3.91 | 64,500 |
| Feb 28, 2024 | 4.00 | 4.05 | 3.91 | 3.94 | 3.94 | 82,800 |
| Feb 27, 2024 | 4.03 | 4.12 | 3.95 | 4.10 | 4.10 | 76,400 |
| Feb 26, 2024 | 3.83 | 4.00 | 3.83 | 3.99 | 3.99 | 64,900 |
| Feb 23, 2024 | 3.85 | 3.85 | 3.76 | 3.82 | 3.82 | 34,200 |
| Feb 22, 2024 | 3.70 | 3.85 | 3.66 | 3.82 | 3.82 | 119,900 |
| Feb 21, 2024 | 3.79 | 3.92 | 3.65 | 3.72 | 3.72 | 170,400 |
| Feb 20, 2024 | 3.85 | 3.89 | 3.75 | 3.80 | 3.80 | 110,500 |
| Feb 16, 2024 | 4.08 | 4.08 | 3.81 | 3.94 | 3.94 | 165,100 |
| Feb 15, 2024 | 4.11 | 4.14 | 3.99 | 4.09 | 4.09 | 77,100 |
| Feb 14, 2024 | 3.99 | 4.06 | 3.85 | 4.05 | 4.05 | 136,400 |
| Feb 13, 2024 | 3.95 | 3.97 | 3.76 | 3.90 | 3.90 | 173,100 |
| Feb 12, 2024 | 4.05 | 4.13 | 4.01 | 4.10 | 4.10 | 104,800 |
| Feb 9, 2024 | 3.99 | 4.13 | 3.86 | 4.02 | 4.02 | 77,000 |
| Feb 8, 2024 | 3.98 | 4.03 | 3.88 | 3.93 | 3.93 | 79,200 |
| Feb 7, 2024 | 4.07 | 4.09 | 3.72 | 3.98 | 3.98 | 201,800 |
| Feb 6, 2024 | 3.93 | 4.15 | 3.89 | 4.05 | 4.05 | 104,200 |
| Feb 5, 2024 | 4.01 | 4.08 | 3.82 | 3.94 | 3.94 | 124,400 |
| Feb 2, 2024 | 4.18 | 4.18 | 3.99 | 4.00 | 4.00 | 292,100 |
| Feb 1, 2024 | 4.41 | 4.42 | 4.04 | 4.18 | 4.18 | 175,900 |
| Jan 31, 2024 | 4.61 | 4.67 | 4.37 | 4.40 | 4.40 | 67,700 |
| Jan 30, 2024 | 4.64 | 4.68 | 4.52 | 4.59 | 4.59 | 48,500 |
| Jan 29, 2024 | 4.49 | 4.64 | 4.48 | 4.61 | 4.61 | 29,400 |
| Jan 26, 2024 | 4.50 | 4.63 | 4.44 | 4.53 | 4.53 | 39,500 |
| Jan 25, 2024 | 4.45 | 4.59 | 4.17 | 4.50 | 4.50 | 43,700 |
| Jan 24, 2024 | 4.39 | 4.45 | 4.35 | 4.36 | 4.36 | 61,300 |
| Jan 23, 2024 | 4.94 | 4.94 | 4.31 | 4.40 | 4.40 | 190,000 |
| Jan 22, 2024 | 4.58 | 4.90 | 4.58 | 4.86 | 4.86 | 66,300 |
| Jan 19, 2024 | 4.69 | 4.69 | 4.48 | 4.57 | 4.57 | 143,900 |
| Jan 18, 2024 | 4.91 | 5.00 | 4.42 | 4.66 | 4.66 | 231,700 |
| Jan 17, 2024 | 4.90 | 5.00 | 4.76 | 4.92 | 4.92 | 82,100 |
| Jan 16, 2024 | 5.35 | 5.51 | 4.96 | 4.98 | 4.98 | 96,500 |
| Jan 12, 2024 | 5.65 | 5.73 | 5.39 | 5.42 | 5.42 | 60,400 |
| Jan 11, 2024 | 5.43 | 5.63 | 5.24 | 5.56 | 5.56 | 71,200 |
| Jan 10, 2024 | 5.60 | 5.77 | 5.37 | 5.43 | 5.43 | 186,500 |
| Jan 9, 2024 | 5.91 | 6.19 | 5.30 | 5.61 | 5.61 | 351,200 |
| Jan 8, 2024 | 6.15 | 6.25 | 5.93 | 6.02 | 6.02 | 98,100 |
| Jan 5, 2024 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 86,000 |
| Jan 4, 2024 | 6.20 | 6.31 | 5.87 | 5.96 | 5.96 | 60,700 |
| Jan 3, 2024 | 6.15 | 6.35 | 6.10 | 6.16 | 6.16 | 40,500 |
| Jan 2, 2024 | 6.13 | 6.29 | 6.03 | 6.17 | 6.17 | 39,200 |
| Dec 29, 2023 | 6.09 | 6.21 | 5.84 | 6.12 | 6.12 | 33,800 |
| Dec 28, 2023 | 6.22 | 6.36 | 6.07 | 6.09 | 6.09 | 169,400 |
| Dec 27, 2023 | 6.21 | 6.31 | 6.14 | 6.25 | 6.25 | 50,200 |
| Dec 26, 2023 | 6.26 | 6.45 | 6.15 | 6.25 | 6.25 | 59,600 |
| Dec 22, 2023 | 5.93 | 6.34 | 5.47 | 6.27 | 6.27 | 94,800 |
| Dec 21, 2023 | 6.04 | 6.04 | 5.84 | 5.94 | 5.94 | 44,500 |
| Dec 20, 2023 | 6.04 | 6.41 | 5.86 | 5.91 | 5.91 | 98,100 |
| Dec 19, 2023 | 6.05 | 6.27 | 5.96 | 6.05 | 6.05 | 66,300 |
| Dec 18, 2023 | 6.08 | 6.08 | 5.62 | 6.01 | 6.01 | 79,000 |
| Dec 15, 2023 | 6.01 | 6.03 | 5.77 | 6.00 | 6.00 | 172,300 |
| Dec 14, 2023 | 5.70 | 5.96 | 5.55 | 5.83 | 5.83 | 120,900 |
| Dec 13, 2023 | 5.56 | 5.61 | 5.16 | 5.55 | 5.55 | 53,600 |
| Dec 12, 2023 | 5.33 | 5.83 | 5.33 | 5.50 | 5.50 | 164,500 |
| Dec 11, 2023 | 4.98 | 5.35 | 4.86 | 5.28 | 5.28 | 81,700 |
| Dec 8, 2023 | 4.94 | 4.98 | 4.85 | 4.94 | 4.94 | 29,300 |
| Dec 7, 2023 | 5.01 | 5.07 | 4.88 | 4.99 | 4.99 | 25,000 |
| Dec 6, 2023 | 5.07 | 5.17 | 4.98 | 5.02 | 5.02 | 32,100 |
| Dec 5, 2023 | 5.02 | 5.06 | 4.81 | 5.00 | 5.00 | 33,500 |
| Dec 4, 2023 | 5.04 | 5.13 | 4.94 | 5.02 | 5.02 | 37,300 |
| Dec 1, 2023 | 4.61 | 5.07 | 4.61 | 5.04 | 5.04 | 50,600 |
| Nov 30, 2023 | 4.79 | 4.86 | 4.53 | 4.78 | 4.78 | 139,000 |
| Nov 29, 2023 | 4.73 | 4.77 | 4.61 | 4.74 | 4.74 | 30,400 |
| Nov 28, 2023 | 4.65 | 4.72 | 4.57 | 4.65 | 4.65 | 55,300 |
| Nov 27, 2023 | 4.66 | 4.83 | 4.62 | 4.68 | 4.68 | 54,700 |
| Nov 24, 2023 | 4.74 | 4.83 | 4.62 | 4.72 | 4.72 | 33,500 |
| Nov 22, 2023 | 4.78 | 4.95 | 4.64 | 4.70 | 4.70 | 86,800 |
| Nov 21, 2023 | 4.59 | 4.81 | 4.59 | 4.74 | 4.74 | 19,100 |
| Nov 20, 2023 | 4.64 | 4.72 | 4.55 | 4.68 | 4.68 | 38,000 |
| Nov 17, 2023 | 4.75 | 4.75 | 4.56 | 4.64 | 4.64 | 51,000 |
| Nov 16, 2023 | 4.80 | 4.89 | 4.56 | 4.65 | 4.65 | 37,400 |
| Nov 15, 2023 | 4.63 | 4.95 | 4.59 | 4.80 | 4.80 | 48,600 |
| Nov 14, 2023 | 4.58 | 4.73 | 4.55 | 4.62 | 4.62 | 85,200 |
| Nov 13, 2023 | 4.46 | 4.51 | 4.39 | 4.46 | 4.46 | 80,100 |
| Nov 10, 2023 | 4.40 | 4.50 | 4.21 | 4.47 | 4.47 | 78,000 |
| Nov 9, 2023 | 4.51 | 4.57 | 4.28 | 4.40 | 4.40 | 104,500 |
| Nov 8, 2023 | 4.00 | 4.65 | 3.94 | 4.53 | 4.53 | 261,500 |
| Nov 7, 2023 | 4.58 | 4.77 | 4.46 | 4.60 | 4.60 | 64,400 |
| Nov 6, 2023 | 4.52 | 4.66 | 4.43 | 4.55 | 4.55 | 38,800 |
| Nov 3, 2023 | 4.55 | 4.82 | 4.42 | 4.55 | 4.55 | 166,100 |
| Nov 2, 2023 | 4.33 | 4.51 | 4.29 | 4.43 | 4.43 | 77,200 |
| Nov 1, 2023 | 4.39 | 4.41 | 4.18 | 4.29 | 4.29 | 63,400 |
| Oct 31, 2023 | 4.34 | 4.44 | 4.31 | 4.41 | 4.41 | 32,300 |
| Oct 30, 2023 | 4.38 | 4.44 | 4.23 | 4.32 | 4.32 | 61,300 |
| Oct 27, 2023 | 4.37 | 4.43 | 4.32 | 4.35 | 4.35 | 30,500 |
| Oct 26, 2023 | 4.40 | 4.45 | 4.32 | 4.37 | 4.37 | 46,000 |
| Oct 25, 2023 | 4.38 | 4.42 | 4.32 | 4.39 | 4.39 | 48,300 |
| Oct 24, 2023 | 4.38 | 4.44 | 4.30 | 4.42 | 4.42 | 50,600 |
| Oct 23, 2023 | 4.36 | 4.42 | 4.34 | 4.36 | 4.36 | 71,900 |
| Oct 20, 2023 | 4.43 | 4.43 | 4.31 | 4.41 | 4.41 | 114,000 |
| Oct 19, 2023 | 4.45 | 4.54 | 4.34 | 4.40 | 4.40 | 84,600 |
| Oct 18, 2023 | 4.55 | 4.62 | 4.30 | 4.44 | 4.44 | 120,100 |
| Oct 17, 2023 | 4.53 | 4.77 | 4.53 | 4.60 | 4.60 | 131,800 |
| Oct 16, 2023 | 4.42 | 4.88 | 4.42 | 4.60 | 4.60 | 316,300 |
| Oct 13, 2023 | 4.51 | 4.51 | 4.36 | 4.42 | 4.42 | 90,900 |
| Oct 12, 2023 | 4.71 | 4.83 | 4.44 | 4.51 | 4.51 | 183,000 |
| Oct 11, 2023 | 4.84 | 4.91 | 4.74 | 4.76 | 4.76 | 90,200 |
| Oct 10, 2023 | 4.95 | 5.20 | 4.64 | 4.80 | 4.80 | 193,900 |
| Oct 9, 2023 | 5.05 | 5.07 | 4.86 | 4.93 | 4.93 | 95,300 |
| Oct 6, 2023 | 5.10 | 5.21 | 5.07 | 5.10 | 5.10 | 58,200 |
| Oct 5, 2023 | 5.14 | 5.27 | 5.13 | 5.17 | 5.17 | 46,000 |
| Oct 4, 2023 | 5.19 | 5.28 | 5.02 | 5.14 | 5.14 | 85,600 |
| Oct 3, 2023 | 5.33 | 5.37 | 5.08 | 5.16 | 5.16 | 73,800 |
| Oct 2, 2023 | 5.50 | 5.50 | 5.34 | 5.39 | 5.39 | 84,200 |
| Sep 29, 2023 | 5.50 | 5.63 | 5.45 | 5.50 | 5.50 | 99,300 |
| Sep 28, 2023 | 5.40 | 5.54 | 5.38 | 5.45 | 5.45 | 76,700 |
| Sep 27, 2023 | 5.45 | 5.60 | 5.38 | 5.44 | 5.44 | 95,900 |
| Sep 26, 2023 | 5.51 | 5.56 | 5.30 | 5.38 | 5.38 | 70,700 |
| Sep 25, 2023 | 5.58 | 5.61 | 5.54 | 5.57 | 5.57 | 74,300 |
| Sep 22, 2023 | 5.72 | 5.81 | 5.54 | 5.59 | 5.59 | 93,100 |
| Sep 21, 2023 | 5.95 | 5.97 | 5.64 | 5.70 | 5.70 | 78,300 |
| Sep 20, 2023 | 5.77 | 6.12 | 5.77 | 5.98 | 5.98 | 100,700 |
| Sep 19, 2023 | 5.95 | 6.03 | 5.64 | 5.73 | 5.73 | 418,300 |
| Sep 18, 2023 | 6.50 | 6.50 | 5.92 | 5.96 | 5.96 | 134,600 |
| Sep 15, 2023 | 6.89 | 6.95 | 6.33 | 6.46 | 6.46 | 196,900 |
| Sep 14, 2023 | 6.84 | 7.00 | 6.84 | 6.88 | 6.88 | 60,600 |
| Sep 13, 2023 | 6.74 | 6.81 | 6.74 | 6.80 | 6.80 | 60,400 |
| Sep 12, 2023 | 6.72 | 7.07 | 6.72 | 6.85 | 6.85 | 97,300 |
| Sep 11, 2023 | 6.82 | 6.82 | 6.59 | 6.71 | 6.71 | 124,900 |
| Sep 8, 2023 | 6.72 | 6.84 | 6.69 | 6.74 | 6.74 | 53,600 |
| Sep 7, 2023 | 6.77 | 6.77 | 6.65 | 6.72 | 6.72 | 149,800 |
| Sep 6, 2023 | 6.80 | 6.88 | 6.72 | 6.81 | 6.81 | 68,300 |
| Sep 5, 2023 | 6.89 | 6.96 | 6.76 | 6.86 | 6.86 | 50,200 |
| Sep 1, 2023 | 6.92 | 6.97 | 6.85 | 6.92 | 6.92 | 28,600 |
| Aug 31, 2023 | 6.97 | 6.97 | 6.84 | 6.85 | 6.85 | 66,100 |
| Aug 30, 2023 | 6.99 | 7.08 | 6.92 | 6.97 | 6.97 | 34,700 |
| Aug 29, 2023 | 6.80 | 6.99 | 6.79 | 6.95 | 6.95 | 33,900 |
| Aug 28, 2023 | 6.71 | 6.88 | 6.71 | 6.79 | 6.79 | 33,200 |
| Aug 25, 2023 | 6.79 | 6.79 | 6.53 | 6.71 | 6.71 | 43,400 |
| Aug 24, 2023 | 6.80 | 6.86 | 6.67 | 6.74 | 6.74 | 55,500 |
| Aug 23, 2023 | 6.83 | 6.90 | 6.75 | 6.86 | 6.86 | 47,200 |
| Aug 22, 2023 | 6.85 | 6.87 | 6.76 | 6.83 | 6.83 | 47,600 |
| Aug 21, 2023 | 6.90 | 6.93 | 6.82 | 6.85 | 6.85 | 58,900 |
| Aug 18, 2023 | 6.68 | 6.95 | 6.63 | 6.93 | 6.93 | 132,000 |
| Aug 17, 2023 | 6.72 | 6.81 | 6.58 | 6.70 | 6.70 | 58,300 |
| Aug 16, 2023 | 6.79 | 6.88 | 6.68 | 6.73 | 6.73 | 47,200 |
| Aug 15, 2023 | 6.88 | 7.17 | 6.67 | 6.82 | 6.82 | 59,600 |
| Aug 14, 2023 | 6.80 | 7.07 | 6.80 | 6.96 | 6.96 | 74,500 |
| Aug 11, 2023 | 6.72 | 6.95 | 6.71 | 6.85 | 6.85 | 65,800 |
| Aug 10, 2023 | 6.90 | 7.18 | 6.75 | 6.81 | 6.81 | 107,400 |
| Aug 9, 2023 | 6.70 | 6.96 | 6.68 | 6.88 | 6.88 | 61,500 |
| Aug 8, 2023 | 6.73 | 6.73 | 6.45 | 6.64 | 6.64 | 46,500 |
| Aug 7, 2023 | 6.63 | 6.80 | 6.59 | 6.79 | 6.79 | 92,500 |
| Aug 4, 2023 | 6.01 | 6.89 | 5.88 | 6.63 | 6.63 | 176,300 |
| Aug 3, 2023 | 6.89 | 7.04 | 6.81 | 6.82 | 6.82 | 86,100 |
| Aug 2, 2023 | 6.92 | 7.03 | 6.85 | 6.99 | 6.99 | 80,400 |
| Aug 1, 2023 | 7.33 | 7.33 | 7.02 | 7.06 | 7.06 | 48,400 |
| Jul 31, 2023 | 7.29 | 7.56 | 7.29 | 7.37 | 7.37 | 64,100 |
| Jul 28, 2023 | 7.31 | 7.36 | 7.18 | 7.23 | 7.23 | 29,500 |
| Jul 27, 2023 | 7.26 | 7.50 | 7.15 | 7.19 | 7.19 | 57,900 |
| Jul 26, 2023 | 7.19 | 7.36 | 7.15 | 7.20 | 7.20 | 26,500 |
| Jul 25, 2023 | 7.27 | 7.27 | 7.14 | 7.19 | 7.19 | 26,000 |
| Jul 24, 2023 | 7.30 | 7.37 | 7.16 | 7.28 | 7.28 | 41,000 |
| Jul 21, 2023 | 7.50 | 7.71 | 7.20 | 7.22 | 7.22 | 56,600 |
| Jul 20, 2023 | 7.74 | 7.87 | 7.33 | 7.38 | 7.38 | 76,500 |
| Jul 19, 2023 | 7.55 | 7.80 | 7.47 | 7.71 | 7.71 | 51,000 |
| Jul 18, 2023 | 7.26 | 7.64 | 7.26 | 7.56 | 7.56 | 67,800 |
| Jul 17, 2023 | 7.19 | 7.54 | 7.16 | 7.28 | 7.28 | 50,800 |
| Jul 14, 2023 | 7.46 | 7.46 | 7.20 | 7.23 | 7.23 | 46,800 |
| Jul 13, 2023 | 7.47 | 7.64 | 7.23 | 7.44 | 7.44 | 61,300 |
| Jul 12, 2023 | 7.62 | 7.63 | 7.42 | 7.44 | 7.44 | 32,300 |
| Jul 11, 2023 | 7.49 | 7.73 | 7.42 | 7.46 | 7.46 | 28,400 |
| Jul 10, 2023 | 7.28 | 7.55 | 7.28 | 7.45 | 7.45 | 44,400 |
| Jul 7, 2023 | 7.18 | 7.42 | 7.18 | 7.30 | 7.30 | 136,700 |
| Jul 6, 2023 | 7.04 | 7.21 | 7.01 | 7.13 | 7.13 | 48,600 |
| Jul 5, 2023 | 7.30 | 7.40 | 7.09 | 7.27 | 7.27 | 79,500 |
| Jul 3, 2023 | 7.27 | 7.35 | 7.17 | 7.31 | 7.31 | 16,500 |
| Jun 30, 2023 | 7.42 | 7.45 | 7.25 | 7.32 | 7.32 | 56,500 |
| Jun 29, 2023 | 7.18 | 7.39 | 7.18 | 7.35 | 7.35 | 58,100 |
| Jun 28, 2023 | 7.05 | 7.31 | 6.97 | 7.18 | 7.18 | 55,800 |
| Jun 27, 2023 | 6.76 | 7.09 | 6.76 | 7.06 | 7.06 | 64,700 |
| Jun 26, 2023 | 6.93 | 7.09 | 6.69 | 6.71 | 6.71 | 37,100 |
| Jun 23, 2023 | 6.82 | 7.09 | 6.78 | 6.92 | 6.92 | 221,200 |
| Jun 22, 2023 | 7.08 | 7.09 | 6.93 | 6.95 | 6.95 | 37,400 |
| Jun 21, 2023 | 7.13 | 7.17 | 6.96 | 7.09 | 7.09 | 41,100 |
| Jun 20, 2023 | 7.38 | 7.43 | 7.11 | 7.18 | 7.18 | 94,900 |
| Jun 16, 2023 | 7.32 | 7.51 | 6.93 | 7.40 | 7.40 | 446,800 |
| Jun 15, 2023 | 7.46 | 7.59 | 7.26 | 7.37 | 7.37 | 62,300 |
| Jun 14, 2023 | 7.91 | 7.91 | 7.51 | 7.59 | 7.59 | 61,100 |
| Jun 13, 2023 | 7.83 | 7.95 | 7.68 | 7.84 | 7.84 | 113,500 |
| Jun 12, 2023 | 7.58 | 7.79 | 7.55 | 7.79 | 7.79 | 29,800 |
| Jun 9, 2023 | 7.77 | 7.93 | 7.53 | 7.57 | 7.57 | 44,700 |
| Jun 8, 2023 | 7.95 | 7.99 | 7.84 | 7.85 | 7.85 | 55,900 |
| Jun 7, 2023 | 7.51 | 8.02 | 7.51 | 7.93 | 7.93 | 124,400 |
| Jun 6, 2023 | 7.25 | 7.52 | 7.22 | 7.46 | 7.46 | 81,000 |
| Jun 5, 2023 | 7.01 | 7.35 | 7.01 | 7.23 | 7.23 | 157,100 |
| Jun 2, 2023 | 6.81 | 7.14 | 6.74 | 7.12 | 7.12 | 169,600 |
| Jun 1, 2023 | 7.07 | 7.24 | 6.40 | 6.70 | 6.70 | 326,500 |
| May 31, 2023 | 7.22 | 7.22 | 6.85 | 7.06 | 7.06 | 98,800 |
| May 30, 2023 | 7.05 | 7.30 | 7.05 | 7.17 | 7.17 | 78,200 |
| May 26, 2023 | 7.25 | 7.36 | 6.95 | 7.09 | 7.09 | 55,100 |
| May 25, 2023 | 7.32 | 7.37 | 7.21 | 7.25 | 7.25 | 45,000 |
| May 24, 2023 | 7.28 | 7.51 | 7.18 | 7.36 | 7.36 | 95,800 |
| May 23, 2023 | 7.32 | 7.47 | 7.24 | 7.34 | 7.34 | 96,800 |
| May 22, 2023 | 7.63 | 7.63 | 7.26 | 7.33 | 7.33 | 70,500 |
| May 19, 2023 | 7.59 | 7.67 | 7.36 | 7.60 | 7.60 | 153,400 |
| May 18, 2023 | 7.39 | 7.61 | 7.10 | 7.45 | 7.45 | 189,400 |
| May 17, 2023 | 6.99 | 7.43 | 6.96 | 7.38 | 7.38 | 147,200 |
| May 16, 2023 | 7.14 | 7.14 | 6.78 | 6.92 | 6.92 | 132,100 |
| May 15, 2023 | 6.99 | 7.17 | 6.83 | 7.14 | 7.14 | 160,200 |
| May 12, 2023 | 6.86 | 6.98 | 6.80 | 6.88 | 6.88 | 79,200 |
| May 11, 2023 | 6.74 | 7.10 | 6.65 | 6.83 | 6.83 | 178,200 |
| May 10, 2023 | 6.74 | 7.04 | 6.70 | 6.80 | 6.80 | 195,000 |
| May 9, 2023 | 6.79 | 6.86 | 6.58 | 6.63 | 6.63 | 137,200 |
| May 8, 2023 | 7.52 | 7.64 | 6.75 | 6.80 | 6.80 | 220,800 |
| May 5, 2023 | 7.38 | 7.98 | 7.06 | 7.59 | 7.59 | 324,800 |
| May 4, 2023 | 7.43 | 7.66 | 7.21 | 7.47 | 7.47 | 180,800 |
| May 3, 2023 | 7.48 | 7.77 | 7.41 | 7.44 | 7.44 | 129,500 |
| May 2, 2023 | 7.76 | 7.76 | 7.44 | 7.46 | 7.46 | 145,800 |
| May 1, 2023 | 7.81 | 8.06 | 7.76 | 7.79 | 7.79 | 33,600 |
| Apr 28, 2023 | 7.63 | 8.07 | 7.61 | 7.83 | 7.83 | 34,000 |
| Apr 27, 2023 | 7.64 | 7.73 | 7.52 | 7.68 | 7.68 | 20,800 |
| Apr 26, 2023 | 7.57 | 7.86 | 7.54 | 7.60 | 7.60 | 56,300 |
| Apr 25, 2023 | 7.87 | 7.87 | 7.49 | 7.65 | 7.65 | 66,300 |
| Apr 24, 2023 | 8.15 | 8.15 | 7.97 | 8.00 | 8.00 | 67,100 |
| Apr 21, 2023 | 8.45 | 8.45 | 8.09 | 8.17 | 8.17 | 93,600 |
| Apr 20, 2023 | 8.57 | 8.75 | 8.43 | 8.48 | 8.48 | 25,100 |
Related Tickers
CHUY Chuy's Holdings, Inc.
30.59
+0.53%
BJRI BJ's Restaurants, Inc.
32.10
+0.75%
GTIM Good Times Restaurants Inc.
2.5400
+4.10%
PBPB Potbelly Corporation
10.44
+1.46%
BH Biglari Holdings Inc.
199.73
+1.61%
LOCO El Pollo Loco Holdings, Inc.
8.32
-0.12%
BTBD BT Brands, Inc.
1.5500
-9.88%
BFI BurgerFi International, Inc.
0.4170
+1.71%
TAST Carrols Restaurant Group, Inc.
9.52
+0.21%
THCH TH International Limited
1.2300
-3.91%