NasdaqCM - Nasdaq Real Time Price USD
Agape ATP Corporation (ATPC)
1.5050
+0.0750
+(5.24%)
As of 2:06 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 1.4500 | 1.5050 | 1.4477 | 1.5050 | 1.5050 | 3,660 |
| Nov 20, 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 41,300 |
| Nov 19, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 12,000 |
| Nov 18, 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 26,300 |
| Nov 15, 2024 | 1.5100 | 1.5800 | 1.4200 | 1.4500 | 1.4500 | 17,200 |
| Nov 14, 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4200 | 1.4200 | 27,600 |
| Nov 13, 2024 | 1.4600 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 9,900 |
| Nov 12, 2024 | 1.5700 | 1.5800 | 1.4850 | 1.5400 | 1.5400 | 31,500 |
| Nov 11, 2024 | 1.4900 | 1.5700 | 1.4800 | 1.5450 | 1.5450 | 21,300 |
| Nov 8, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 26,300 |
| Nov 7, 2024 | 1.5300 | 1.6400 | 1.4800 | 1.5200 | 1.5200 | 31,400 |
| Nov 6, 2024 | 1.5500 | 1.5810 | 1.4800 | 1.4900 | 1.4900 | 49,600 |
| Nov 5, 2024 | 1.6600 | 1.7000 | 1.4800 | 1.5550 | 1.5550 | 81,500 |
| Nov 4, 2024 | 1.7100 | 1.7150 | 1.6200 | 1.6500 | 1.6500 | 38,700 |
| Nov 1, 2024 | 1.7400 | 1.7630 | 1.6400 | 1.6900 | 1.6900 | 16,200 |
| Oct 31, 2024 | 1.8100 | 1.8100 | 1.6100 | 1.7000 | 1.7000 | 61,200 |
| Oct 30, 2024 | 1.6500 | 1.8400 | 1.6500 | 1.7800 | 1.7800 | 109,400 |
| Oct 29, 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6700 | 1.6700 | 250,900 |
| Oct 28, 2024 | 2.0500 | 2.2400 | 1.6200 | 1.9000 | 1.9000 | 3,561,300 |
| Oct 25, 2024 | 1.5500 | 1.9950 | 1.5500 | 1.9600 | 1.9600 | 720,000 |
| Oct 24, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 10,700 |
| Oct 23, 2024 | 1.5800 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 33,700 |
| Oct 22, 2024 | 1.6000 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 24,700 |
| Oct 21, 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 24,000 |
| Oct 18, 2024 | 1.6700 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 22,700 |
| Oct 17, 2024 | 1.6100 | 1.7400 | 1.6100 | 1.7100 | 1.7100 | 84,500 |
| Oct 16, 2024 | 1.6500 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 130,700 |
| Oct 15, 2024 | 1.7200 | 1.7400 | 1.6300 | 1.6700 | 1.6700 | 14,900 |
| Oct 14, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 40,900 |
| Oct 11, 2024 | 1.6200 | 1.7200 | 1.6100 | 1.6500 | 1.6500 | 64,000 |
| Oct 10, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 20,300 |
| Oct 9, 2024 | 1.6400 | 1.8000 | 1.6400 | 1.7500 | 1.7500 | 48,900 |
| Oct 8, 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 26,800 |
| Oct 7, 2024 | 1.8200 | 1.8200 | 1.6400 | 1.7000 | 1.7000 | 39,900 |
| Oct 4, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 51,600 |
| Oct 3, 2024 | 1.8000 | 1.8340 | 1.7210 | 1.7400 | 1.7400 | 29,500 |
| Oct 2, 2024 | 1.8600 | 1.8800 | 1.7700 | 1.8000 | 1.8000 | 34,300 |
| Oct 1, 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8800 | 1.8800 | 80,700 |
| Sep 30, 2024 | 1.9200 | 2.0400 | 1.9200 | 1.9500 | 1.9500 | 72,800 |
| Sep 27, 2024 | 1.9100 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 50,300 |
| Sep 26, 2024 | 1.9300 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 51,900 |
| Sep 25, 2024 | 1.9400 | 1.9600 | 1.8700 | 1.9200 | 1.9200 | 58,400 |
| Sep 24, 2024 | 1.8600 | 1.9800 | 1.8600 | 1.9400 | 1.9400 | 60,600 |
| Sep 23, 2024 | 1.9400 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 84,200 |
| Sep 20, 2024 | 1.9700 | 1.9700 | 1.8900 | 1.9200 | 1.9200 | 95,400 |
| Sep 19, 2024 | 2.0400 | 2.1390 | 1.8400 | 1.9200 | 1.9200 | 402,300 |
| Sep 18, 2024 | 2.0700 | 2.1700 | 1.9100 | 2.0300 | 2.0300 | 208,400 |
| Sep 17, 2024 | 2.1500 | 2.3700 | 1.8000 | 2.0500 | 2.0500 | 929,300 |
| Sep 16, 2024 | 2.2200 | 2.4500 | 1.9800 | 2.2500 | 2.2500 | 9,025,700 |
| Sep 13, 2024 | 2.4300 | 2.9500 | 1.6100 | 1.7500 | 1.7500 | 80,360,700 |
| Sep 12, 2024 | 1.5400 | 1.5400 | 1.3600 | 1.4500 | 1.4500 | 101,700 |
| Sep 11, 2024 | 1.4600 | 1.5010 | 1.4300 | 1.4400 | 1.4400 | 90,400 |
| Sep 10, 2024 | 1.5700 | 1.6100 | 1.4900 | 1.5100 | 1.5100 | 85,500 |
| Sep 9, 2024 | 1.7500 | 1.7500 | 1.5500 | 1.5700 | 1.5700 | 119,200 |
| Sep 6, 2024 | 1.7700 | 1.8900 | 1.6200 | 1.6600 | 1.6600 | 273,600 |
| Sep 5, 2024 | 1.6900 | 1.9400 | 1.6600 | 1.8200 | 1.8200 | 330,000 |
| Sep 4, 2024 | 1.5200 | 1.9500 | 1.5100 | 1.7400 | 1.7400 | 1,014,600 |
| Sep 3, 2024 | 2.1200 | 2.1300 | 1.6300 | 1.6300 | 1.6300 | 1,604,700 |
| Aug 30, 2024 | 1:20 Stock Splits | |||||
| Aug 30, 2024 | 2.3900 | 3.4900 | 2.0600 | 2.5500 | 2.5500 | 79,891,500 |
| Aug 29, 2024 | 1.6000 | 1.7600 | 1.5800 | 1.6000 | 1.6000 | 191,240 |
| Aug 28, 2024 | 1.6000 | 1.9000 | 1.5800 | 1.6800 | 1.6800 | 455,205 |
| Aug 27, 2024 | 2.4000 | 2.5000 | 2.2000 | 2.3800 | 2.3800 | 1,137,065 |
| Aug 26, 2024 | 1.9600 | 2.1800 | 1.9600 | 2.0200 | 2.0200 | 41,540 |
| Aug 23, 2024 | 1.9200 | 2.2400 | 1.9200 | 2.0400 | 2.0400 | 101,450 |
| Aug 22, 2024 | 1.9400 | 2.0000 | 1.8800 | 1.9600 | 1.9600 | 27,225 |
| Aug 21, 2024 | 2.0200 | 2.0800 | 1.9000 | 1.9400 | 1.9400 | 84,845 |
| Aug 20, 2024 | 1.9400 | 2.0600 | 1.9400 | 2.0400 | 2.0400 | 54,910 |
| Aug 19, 2024 | 1.9400 | 2.0600 | 1.9200 | 2.0000 | 2.0000 | 98,595 |
| Aug 16, 2024 | 1.9800 | 2.1400 | 1.9200 | 2.0600 | 2.0600 | 57,045 |
| Aug 15, 2024 | 1.9800 | 2.1000 | 1.9000 | 1.9600 | 1.9600 | 553,660 |
| Aug 14, 2024 | 2.2600 | 2.3200 | 2.0000 | 2.1200 | 2.1200 | 97,565 |
| Aug 13, 2024 | 2.4400 | 2.4800 | 2.2400 | 2.3000 | 2.3000 | 117,465 |
| Aug 12, 2024 | 2.4000 | 2.4800 | 2.3400 | 2.4400 | 2.4400 | 67,120 |
| Aug 9, 2024 | 2.4800 | 2.5200 | 2.4200 | 2.4800 | 2.4800 | 51,480 |
| Aug 8, 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | 2.4000 | 94,730 |
| Aug 7, 2024 | 2.5800 | 2.6400 | 2.4600 | 2.5200 | 2.5200 | 153,005 |
| Aug 6, 2024 | 3.1200 | 3.1200 | 2.5000 | 2.6800 | 2.6800 | 1,601,240 |
| Aug 5, 2024 | 2.4200 | 2.7400 | 2.3000 | 2.4000 | 2.4000 | 187,480 |
| Aug 2, 2024 | 2.8800 | 3.0400 | 2.3800 | 2.9400 | 2.9400 | 504,615 |
| Aug 1, 2024 | 2.3400 | 4.9000 | 2.3400 | 3.1600 | 3.1600 | 6,920,675 |
| Jul 31, 2024 | 2.6000 | 2.6000 | 2.1200 | 2.3200 | 2.3200 | 517,415 |
| Jul 30, 2024 | 2.5400 | 5.9600 | 2.5400 | 2.7000 | 2.7000 | 9,922,230 |
| Jul 29, 2024 | 2.1800 | 2.1800 | 1.5400 | 1.7600 | 1.7600 | 356,445 |
| Jul 26, 2024 | 2.2400 | 2.4000 | 2.1200 | 2.1600 | 2.1600 | 536,525 |
| Jul 25, 2024 | 3.0000 | 3.0000 | 2.1200 | 2.2200 | 2.2200 | 448,280 |
| Jul 24, 2024 | 3.2000 | 3.6400 | 2.7000 | 3.1800 | 3.1800 | 355,855 |
| Jul 23, 2024 | 6.6000 | 6.8000 | 3.7200 | 4.3000 | 4.3000 | 5,368,410 |
| Jul 22, 2024 | 3.0000 | 3.2200 | 2.6400 | 2.8600 | 2.8600 | 31,380 |
| Jul 19, 2024 | 3.9800 | 4.0000 | 3.0600 | 3.3000 | 3.3000 | 10,165 |
| Jul 18, 2024 | 3.9800 | 4.0000 | 3.8200 | 3.8400 | 3.8400 | 1,500 |
| Jul 17, 2024 | 3.8400 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 1,520 |
| Jul 16, 2024 | 3.8400 | 4.3200 | 3.8400 | 3.9800 | 3.9800 | 4,985 |
| Jul 15, 2024 | 3.9200 | 4.0000 | 3.8000 | 3.9800 | 3.9800 | 2,190 |
| Jul 12, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 560 |
| Jul 11, 2024 | 4.0600 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 2,950 |
| Jul 10, 2024 | 4.0000 | 4.1800 | 3.8400 | 4.1800 | 4.1800 | 1,325 |
| Jul 9, 2024 | 4.0200 | 4.0200 | 3.8600 | 4.0000 | 4.0000 | 1,300 |
| Jul 8, 2024 | 4.0000 | 4.1000 | 3.9600 | 4.1000 | 4.1000 | 3,260 |
| Jul 5, 2024 | 4.0000 | 4.0800 | 3.9200 | 4.0000 | 4.0000 | 2,475 |
| Jul 3, 2024 | 4.0000 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 675 |
| Jul 2, 2024 | 4.1800 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 6,325 |
| Jul 1, 2024 | 4.2400 | 4.4000 | 4.0800 | 4.1800 | 4.1800 | 4,695 |
| Jun 28, 2024 | 4.3200 | 4.7800 | 4.2000 | 4.2400 | 4.2400 | 6,235 |
| Jun 27, 2024 | 4.2000 | 4.3800 | 4.0400 | 4.3600 | 4.3600 | 2,975 |
| Jun 26, 2024 | 4.3200 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 260 |
| Jun 25, 2024 | 4.4000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 1,990 |
| Jun 24, 2024 | 4.3800 | 4.4600 | 4.2400 | 4.4000 | 4.4000 | 6,560 |
| Jun 21, 2024 | 4.2400 | 4.7800 | 4.2400 | 4.3800 | 4.3800 | 14,635 |
| Jun 20, 2024 | 4.5400 | 4.5400 | 4.1800 | 4.2600 | 4.2600 | 6,850 |
| Jun 18, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4200 | 4.4200 | 1,100 |
| Jun 17, 2024 | 4.5600 | 4.8800 | 4.3000 | 4.4000 | 4.4000 | 6,260 |
| Jun 14, 2024 | 4.4200 | 4.9400 | 4.4200 | 4.5600 | 4.5600 | 4,725 |
| Jun 13, 2024 | 4.5000 | 4.9800 | 4.5000 | 4.5200 | 4.5200 | 3,530 |
| Jun 12, 2024 | 4.7000 | 4.8400 | 4.5000 | 4.6200 | 4.6200 | 6,495 |
| Jun 11, 2024 | 4.8400 | 4.8400 | 4.6000 | 4.7000 | 4.7000 | 3,625 |
| Jun 10, 2024 | 5.0000 | 5.0600 | 4.6200 | 4.8400 | 4.8400 | 9,185 |
| Jun 7, 2024 | 4.8200 | 5.2000 | 4.6400 | 5.2000 | 5.2000 | 4,225 |
| Jun 6, 2024 | 5.2400 | 5.4000 | 4.7000 | 5.0000 | 5.0000 | 9,760 |
| Jun 5, 2024 | 5.0400 | 5.3800 | 4.9000 | 5.0200 | 5.0200 | 11,175 |
| Jun 4, 2024 | 5.7600 | 6.1000 | 5.1200 | 5.2000 | 5.2000 | 43,935 |
| Jun 3, 2024 | 5.1400 | 8.0000 | 5.1400 | 6.2000 | 6.2000 | 300,450 |
| May 31, 2024 | 5.2000 | 5.3000 | 4.9000 | 5.0000 | 5.0000 | 4,075 |
| May 30, 2024 | 5.1000 | 5.4200 | 5.1000 | 5.1000 | 5.1000 | 1,530 |
| May 29, 2024 | 5.4800 | 5.4800 | 5.1600 | 5.2400 | 5.2400 | 3,540 |
| May 28, 2024 | 5.4000 | 5.5600 | 5.1600 | 5.5000 | 5.5000 | 1,845 |
| May 24, 2024 | 5.2600 | 6.0000 | 5.1200 | 5.5600 | 5.5600 | 15,315 |
| May 23, 2024 | 5.1000 | 5.2600 | 5.0200 | 5.2600 | 5.2600 | 1,865 |
| May 22, 2024 | 5.1800 | 5.2600 | 5.0400 | 5.1400 | 5.1400 | 950 |
| May 21, 2024 | 5.2000 | 5.3000 | 5.0000 | 5.1400 | 5.1400 | 7,925 |
| May 20, 2024 | 5.3600 | 5.3600 | 5.0000 | 5.0000 | 5.0000 | 1,250 |
| May 17, 2024 | 5.3200 | 5.7000 | 5.0000 | 5.1000 | 5.1000 | 4,135 |
| May 16, 2024 | 4.8000 | 5.3000 | 4.8000 | 4.8800 | 4.8800 | 14,625 |
| May 15, 2024 | 5.0000 | 5.0000 | 4.8200 | 4.8400 | 4.8400 | 820 |
| May 14, 2024 | 4.8800 | 4.9800 | 4.7600 | 4.8400 | 4.8400 | 545 |
| May 13, 2024 | 5.0000 | 5.0000 | 4.7600 | 4.7600 | 4.7600 | 1,950 |
| May 10, 2024 | 5.7000 | 5.7000 | 4.9000 | 4.9000 | 4.9000 | 2,475 |
| May 9, 2024 | 4.7000 | 5.7400 | 4.6000 | 5.7000 | 5.7000 | 8,230 |
| May 8, 2024 | 4.7400 | 5.1000 | 4.4000 | 4.7200 | 4.7200 | 4,795 |
| May 7, 2024 | 4.9400 | 5.1000 | 4.2800 | 4.8000 | 4.8000 | 27,565 |
| May 6, 2024 | 5.2000 | 5.6200 | 4.9000 | 4.9600 | 4.9600 | 105,730 |
| May 3, 2024 | 5.4400 | 6.0000 | 5.2600 | 5.4800 | 5.4800 | 5,705 |
| May 2, 2024 | 6.2800 | 6.5600 | 5.6000 | 6.0800 | 6.0800 | 15,295 |
| May 1, 2024 | 4.9600 | 6.4000 | 4.7400 | 6.0000 | 6.0000 | 22,710 |
| Apr 30, 2024 | 4.5000 | 5.0000 | 4.3600 | 4.9600 | 4.9600 | 7,605 |
| Apr 29, 2024 | 4.4600 | 4.5600 | 4.4200 | 4.5600 | 4.5600 | 455 |
| Apr 26, 2024 | 4.4000 | 4.8000 | 4.4000 | 4.4200 | 4.4200 | 3,970 |
| Apr 25, 2024 | 4.9200 | 4.9200 | 4.7200 | 4.8200 | 4.8200 | 1,085 |
| Apr 24, 2024 | 5.1600 | 5.1600 | 4.9800 | 5.0800 | 5.0800 | 300 |
| Apr 23, 2024 | 5.0000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 1,140 |
| Apr 22, 2024 | 5.0000 | 5.0800 | 4.9800 | 5.0000 | 5.0000 | 2,165 |
| Apr 19, 2024 | 4.6000 | 5.0000 | 4.6000 | 4.9800 | 4.9800 | 1,685 |
| Apr 18, 2024 | 4.5000 | 4.8000 | 4.2000 | 4.8000 | 4.8000 | 9,890 |
| Apr 17, 2024 | 4.2000 | 4.7000 | 4.2000 | 4.6200 | 4.6200 | 280 |
| Apr 16, 2024 | 4.7600 | 4.8400 | 4.2000 | 4.6600 | 4.6600 | 4,115 |
| Apr 15, 2024 | 4.5000 | 4.8400 | 4.5000 | 4.6000 | 4.6000 | 1,735 |
| Apr 12, 2024 | 4.7600 | 5.0000 | 4.2000 | 4.8600 | 4.8600 | 5,190 |
| Apr 11, 2024 | 5.2000 | 5.5800 | 4.8400 | 4.8400 | 4.8400 | 6,905 |
| Apr 10, 2024 | 5.6000 | 5.6000 | 5.1800 | 5.6000 | 5.6000 | 2,705 |
| Apr 9, 2024 | 6.0000 | 6.0000 | 5.6000 | 5.6600 | 5.6600 | 2,135 |
| Apr 8, 2024 | 6.2600 | 6.2600 | 5.6600 | 5.9200 | 5.9200 | 2,830 |
| Apr 5, 2024 | 6.2400 | 6.4000 | 6.2000 | 6.2400 | 6.2400 | 2,435 |
| Apr 4, 2024 | 6.2400 | 6.3800 | 6.2200 | 6.2200 | 6.2200 | 650 |
| Apr 3, 2024 | 6.4000 | 6.4600 | 6.2200 | 6.2400 | 6.2400 | 2,110 |
| Apr 2, 2024 | 6.3000 | 6.5000 | 6.2400 | 6.3800 | 6.3800 | 1,930 |
| Apr 1, 2024 | 6.7400 | 6.7400 | 6.2600 | 6.2800 | 6.2800 | 3,140 |
| Mar 28, 2024 | 7.1200 | 7.1200 | 6.6000 | 6.6000 | 6.6000 | 5,895 |
| Mar 27, 2024 | 7.4000 | 7.4000 | 6.9000 | 7.1200 | 7.1200 | 2,600 |
| Mar 26, 2024 | 6.9000 | 7.1000 | 6.8000 | 6.9800 | 6.9800 | 5,590 |
| Mar 25, 2024 | 7.2800 | 7.4000 | 6.8000 | 6.8000 | 6.8000 | 3,215 |
| Mar 22, 2024 | 7.4800 | 7.6000 | 7.3400 | 7.3400 | 7.3400 | 1,545 |
| Mar 21, 2024 | 7.4000 | 7.7000 | 7.1200 | 7.6400 | 7.6400 | 2,690 |
| Mar 20, 2024 | 7.2000 | 7.7400 | 7.0000 | 7.6000 | 7.6000 | 2,965 |
| Mar 19, 2024 | 7.6400 | 7.6400 | 7.2000 | 7.2000 | 7.2000 | 2,015 |
| Mar 18, 2024 | 7.7000 | 8.0800 | 7.2000 | 7.2200 | 7.2200 | 2,415 |
| Mar 15, 2024 | 8.3000 | 8.3000 | 7.6000 | 7.6600 | 7.6600 | 715 |
| Mar 14, 2024 | 7.8000 | 8.2200 | 7.6000 | 7.9600 | 7.9600 | 2,320 |
| Mar 13, 2024 | 7.2000 | 8.4000 | 7.1200 | 7.9000 | 7.9000 | 15,800 |
| Mar 12, 2024 | 7.3000 | 7.3000 | 7.1200 | 7.2200 | 7.2200 | 2,770 |
| Mar 11, 2024 | 7.2200 | 7.4000 | 7.1600 | 7.2200 | 7.2200 | 3,220 |
| Mar 8, 2024 | 7.1800 | 7.4800 | 6.9200 | 7.1400 | 7.1400 | 9,610 |
| Mar 7, 2024 | 7.1600 | 7.1600 | 6.8000 | 7.0200 | 7.0200 | 6,825 |
| Mar 6, 2024 | 6.8000 | 7.6000 | 6.8000 | 7.0200 | 7.0200 | 7,635 |
| Mar 5, 2024 | 6.9800 | 7.2000 | 6.8000 | 7.1800 | 7.1800 | 3,595 |
| Mar 4, 2024 | 7.4600 | 7.4600 | 6.9800 | 6.9800 | 6.9800 | 4,055 |
| Mar 1, 2024 | 7.1600 | 7.5000 | 7.1200 | 7.1200 | 7.1200 | 1,615 |
| Feb 29, 2024 | 7.5000 | 7.7000 | 6.9800 | 7.3400 | 7.3400 | 3,630 |
| Feb 28, 2024 | 7.0000 | 7.8000 | 6.8000 | 6.8400 | 6.8400 | 8,145 |
| Feb 27, 2024 | 7.2600 | 7.2600 | 6.7000 | 6.8200 | 6.8200 | 1,245 |
| Feb 26, 2024 | 7.2200 | 7.4400 | 6.6000 | 6.7400 | 6.7400 | 3,395 |
| Feb 23, 2024 | 6.5000 | 7.8000 | 6.5000 | 6.9400 | 6.9400 | 26,840 |
| Feb 22, 2024 | 6.9600 | 6.9600 | 6.5000 | 6.6200 | 6.6200 | 7,295 |
| Feb 21, 2024 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | 7.0000 | 3,620 |
| Feb 20, 2024 | 8.3000 | 8.4000 | 7.0000 | 7.0200 | 7.0200 | 12,990 |
| Feb 16, 2024 | 8.4000 | 8.6000 | 8.2000 | 8.3000 | 8.3000 | 6,760 |
| Feb 15, 2024 | 8.9800 | 9.0000 | 8.4000 | 8.5200 | 8.5200 | 7,955 |
| Feb 14, 2024 | 9.0000 | 9.8000 | 8.4000 | 8.6000 | 8.6000 | 9,650 |
| Feb 13, 2024 | 8.2000 | 9.6600 | 8.2000 | 9.3000 | 9.3000 | 82,440 |
| Feb 12, 2024 | 8.4600 | 8.7000 | 8.0000 | 8.2600 | 8.2600 | 10,295 |
| Feb 9, 2024 | 8.4400 | 9.0000 | 8.4000 | 8.4800 | 8.4800 | 4,515 |
| Feb 8, 2024 | 9.8000 | 9.8000 | 8.6000 | 8.6000 | 8.6000 | 8,915 |
| Feb 7, 2024 | 9.6000 | 9.8000 | 9.2200 | 9.7000 | 9.7000 | 15,530 |
| Feb 6, 2024 | 10.0000 | 10.5600 | 9.7000 | 9.9000 | 9.9000 | 5,515 |
| Feb 5, 2024 | 10.0200 | 11.0000 | 10.0000 | 10.2600 | 10.2600 | 6,675 |
| Feb 2, 2024 | 12.0200 | 12.6000 | 10.3000 | 10.3400 | 10.3400 | 10,530 |
| Feb 1, 2024 | 11.9400 | 13.0000 | 11.3000 | 12.8000 | 12.8000 | 28,045 |
| Jan 31, 2024 | 10.9000 | 13.9800 | 10.0000 | 12.8400 | 12.8400 | 98,230 |
| Jan 30, 2024 | 18.3200 | 19.6000 | 11.0400 | 11.3400 | 11.3400 | 2,127,500 |
| Jan 29, 2024 | 8.6000 | 10.4000 | 8.4000 | 10.2000 | 10.2000 | 131,305 |
| Jan 26, 2024 | 8.6000 | 9.0400 | 8.4000 | 8.5400 | 8.5400 | 2,365 |
| Jan 25, 2024 | 9.4000 | 9.4200 | 8.6200 | 8.6600 | 8.6600 | 1,200 |
| Jan 24, 2024 | 9.6000 | 9.6000 | 9.4400 | 9.4400 | 9.4400 | 320 |
| Jan 23, 2024 | 9.6000 | 10.0000 | 9.4400 | 9.4400 | 9.4400 | 840 |
| Jan 22, 2024 | 11.2000 | 11.4000 | 9.6000 | 9.6000 | 9.6000 | 3,320 |
| Jan 19, 2024 | 9.8000 | 10.0000 | 9.4200 | 9.4200 | 9.4200 | 2,430 |
| Jan 18, 2024 | 9.6000 | 10.0200 | 9.6000 | 9.6000 | 9.6000 | 1,365 |
| Jan 17, 2024 | 11.0000 | 11.2000 | 9.6000 | 9.8000 | 9.8000 | 2,995 |
| Jan 16, 2024 | 12.2000 | 12.2200 | 11.0000 | 11.0200 | 11.0200 | 4,360 |
| Jan 12, 2024 | 12.3000 | 12.3000 | 12.1000 | 12.2000 | 12.2000 | 715 |
| Jan 11, 2024 | 12.6000 | 12.6000 | 12.2400 | 12.3000 | 12.3000 | 1,350 |
| Jan 10, 2024 | 12.0000 | 13.0000 | 12.0000 | 12.6000 | 12.6000 | 5,115 |
| Jan 9, 2024 | 12.2000 | 12.4600 | 12.0000 | 12.0000 | 12.0000 | 1,085 |
| Jan 8, 2024 | 12.2000 | 12.4000 | 12.0000 | 12.0000 | 12.0000 | 260 |
| Jan 5, 2024 | 12.7800 | 12.8000 | 12.1000 | 12.2000 | 12.2000 | 3,715 |
| Jan 4, 2024 | 13.0200 | 13.0200 | 12.6000 | 12.6400 | 12.6400 | 1,275 |
| Jan 3, 2024 | 13.1800 | 13.2000 | 12.8000 | 13.0600 | 13.0600 | 1,550 |
| Jan 2, 2024 | 12.7800 | 12.8000 | 12.6000 | 12.8000 | 12.8000 | 595 |
| Dec 29, 2023 | 13.0200 | 13.0200 | 12.6000 | 12.7800 | 12.7800 | 1,395 |
| Dec 28, 2023 | 12.7600 | 13.1000 | 12.4400 | 12.6800 | 12.6800 | 3,390 |
| Dec 27, 2023 | 14.0000 | 14.0200 | 13.0400 | 13.3800 | 13.3800 | 3,235 |
| Dec 26, 2023 | 13.6000 | 14.4000 | 13.0000 | 13.9000 | 13.9000 | 2,805 |
| Dec 22, 2023 | 13.6000 | 13.6000 | 12.6000 | 12.9800 | 12.9800 | 1,975 |
| Dec 21, 2023 | 12.6200 | 15.0000 | 11.7400 | 13.4000 | 13.4000 | 13,520 |
| Dec 20, 2023 | 13.2000 | 13.2000 | 12.6200 | 12.6200 | 12.6200 | 5,325 |
| Dec 19, 2023 | 13.5000 | 13.5200 | 13.0000 | 13.1600 | 13.1600 | 1,035 |
| Dec 18, 2023 | 13.8000 | 13.8000 | 13.5000 | 13.5000 | 13.5000 | 1,550 |
| Dec 15, 2023 | 14.6000 | 14.6000 | 14.0000 | 14.2000 | 14.2000 | 720 |
| Dec 14, 2023 | 13.7800 | 14.6000 | 13.7000 | 14.6000 | 14.6000 | 1,670 |
| Dec 13, 2023 | 14.1200 | 14.2000 | 13.8000 | 13.8000 | 13.8000 | 335 |
| Dec 12, 2023 | 14.0000 | 14.4000 | 13.6000 | 14.2200 | 14.2200 | 2,790 |
| Dec 11, 2023 | 15.0200 | 15.4000 | 13.6000 | 14.0200 | 14.0200 | 7,960 |
| Dec 8, 2023 | 15.0000 | 16.4000 | 15.0000 | 15.0000 | 15.0000 | 7,435 |
| Dec 7, 2023 | 16.2800 | 16.2800 | 15.0000 | 15.0000 | 15.0000 | 2,510 |
| Dec 6, 2023 | 17.0000 | 17.0400 | 16.0000 | 16.2800 | 16.2800 | 1,190 |
| Dec 5, 2023 | 18.6800 | 18.6800 | 17.0000 | 17.0000 | 17.0000 | 2,340 |
| Dec 4, 2023 | 18.8000 | 18.8000 | 18.2000 | 18.2000 | 18.2000 | 795 |
| Dec 1, 2023 | 19.2000 | 19.2000 | 18.4000 | 18.6200 | 18.6200 | 2,320 |
| Nov 30, 2023 | 24.0000 | 24.0000 | 18.6000 | 19.2000 | 19.2000 | 4,755 |
| Nov 29, 2023 | 23.2000 | 24.4000 | 22.2000 | 23.3600 | 23.3600 | 8,715 |
| Nov 28, 2023 | 23.0000 | 23.4000 | 22.0000 | 23.2000 | 23.2000 | 930 |
| Nov 27, 2023 | 23.6000 | 23.6000 | 21.6000 | 22.6000 | 22.6000 | 3,760 |
| Nov 24, 2023 | 24.0000 | 24.6000 | 22.4000 | 23.2000 | 23.2000 | 3,620 |
| Nov 22, 2023 | 20.0000 | 24.4000 | 20.0000 | 23.8000 | 23.8000 | 49,830 |
| Nov 21, 2023 | 20.0000 | 20.0000 | 19.0200 | 19.0400 | 19.0400 | 1,780 |
Related Tickers
BOF BranchOut Food Inc.
1.7700
+0.57%
BSFC Blue Star Foods Corp.
0.2251
+8.17%
BTTR Better Choice Company Inc.
1.7550
-1.40%
SMFL Smart for Life, Inc.
0.0130
-71.11%
DDC DDC Enterprise Limited
0.1764
-3.34%
SNAX Stryve Foods, Inc.
0.9200
-1.06%
ABVE Above Food Ingredients Inc.
0.6190
-7.34%
0RMO.IL 0RMO.IL,0P00019O1J,0
19.68
0.00%
CFOO China Foods Holdings Ltd.
0.7700
0.00%
0G4V.IL Suedwestdeutsche Salzwerke AG