Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 4.53 | 4.53 | 4.39 | 4.51 | 480,414 |
| September 17, 2026 | 4.56 | 4.57 | 4.52 | 4.53 | 132,100 |
| September 16, 2026 | 4.57 | 4.61 | 4.52 | 4.54 | 175,100 |
| September 15, 2026 | 4.56 | 4.60 |
Based on reports through December 31, 2025
No events for this security recently.
Address:777 3RD AVENUE SUITE 2602, NEW YORK, NY, 10017, US
| 1m |
| JYNTThe Joint Corp. | 8.44 | +0.12 % | 748,105 |
| AMODAlpha Modus Holdings, Inc. | 1.94 | −1.02 % | 642,989 |
| XELBXcel Brands, Inc | 0.9001 | +111.21 % | 77,740 |
| REFRResearch Frontiers Incorporated | 0.7500 | +9,560.64 % | 59,429 |
| 4.47 |
| 4.56 |
| 146,800 |
| September 14, 2026 | 4.56 | 4.61 | 4.47 | 4.48 | 151,400 |
| September 11, 2026 | 4.61 | 4.61 | 4.55 | 4.57 | 187,800 |
| September 10, 2026 | 4.55 | 4.60 | 4.55 | 4.57 | 177,800 |
| September 09, 2026 | 4.53 | 4.60 | 4.53 | 4.56 | 139,400 |
| September 08, 2026 | 4.55 | 4.59 | 4.51 | 4.56 | 167,200 |
| September 04, 2026 | 4.51 | 4.55 | 4.50 | 4.54 | 132,800 |
| September 03, 2026 | 4.61 | 4.67 | 4.49 | 4.51 | 201,600 |
| September 02, 2026 | 4.54 | 4.65 | 4.54 | 4.63 | 192,400 |
| September 01, 2026 | 4.41 | 4.56 | 4.39 | 4.52 | 247,100 |
| August 31, 2026 | 4.49 | 4.51 | 4.38 | 4.44 | 197,200 |
| August 28, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 110,400 |
| August 27, 2026 | 4.48 | 4.51 | 4.46 | 4.49 | 62,700 |
| August 26, 2026 | 4.50 | 4.52 | 4.47 | 4.49 | 112,800 |
| August 25, 2026 | 4.51 | 4.55 | 4.50 | 4.50 | 94,000 |
| August 24, 2026 | 4.50 | 4.57 | 4.48 | 4.51 | 215,800 |
| August 21, 2026 | 4.52 | 4.56 | 4.47 | 4.51 | 216,500 |