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 | 3.86 | 3.87 | 3.74 | 3.76 | 2m |
| September 17, 2026 | 3.85 | 3.89 | 3.83 | 3.86 | 445,600 |
| September 16, 2026 | 3.87 | 3.90 | 3.81 | 3.84 | 853,100 |
| September 15, 2026 | 3.92 | 3.95 |
Based on reports through January 31, 2026
Share count is a period average, so market cap is approximate.
No events for this security recently.
Address:802 EAST 1050 SOUTH, AMERICAN FORK, UT, 84003, US
| 3.5bn |
| CRWVCoreWeave, Inc. | 81.36 | +1.85 % | 2.7bn |
| CRWDCrowdStrike Holdings, Inc. | 237.65 | −3.28 % | 2.4bn |
| NOWServiceNow, Inc. | 135.79 | −193.50 % | 2.2bn |
| SNOWSnowflake Inc. | 334.12 | −1.26 % | 1.7bn |
| 3.88 |
| 3.92 |
| 1m |
| September 14, 2026 | 3.85 | 3.98 | 3.84 | 3.92 | 2m |
| September 11, 2026 | 3.80 | 3.87 | 3.77 | 3.83 | 1m |
| September 10, 2026 | 3.76 | 3.83 | 3.75 | 3.78 | 970,800 |
| September 09, 2026 | 3.86 | 3.96 | 3.77 | 3.78 | 2m |
| September 08, 2026 | 3.84 | 3.88 | 3.71 | 3.83 | 2m |
| September 04, 2026 | 3.62 | 4.01 | 3.62 | 3.88 | 3m |
| September 03, 2026 | 3.78 | 3.86 | 3.75 | 3.79 | 1m |
| September 02, 2026 | 3.69 | 3.76 | 3.67 | 3.69 | 739,200 |
| September 01, 2026 | 3.80 | 3.80 | 3.66 | 3.68 | 1m |
| August 31, 2026 | 3.85 | 3.88 | 3.76 | 3.78 | 599,300 |
| August 28, 2026 | 3.94 | 3.97 | 3.85 | 3.86 | 594,200 |
| August 27, 2026 | 3.86 | 4.02 | 3.85 | 3.91 | 2m |
| August 26, 2026 | 3.67 | 3.85 | 3.67 | 3.78 | 3m |
| August 25, 2026 | 3.78 | 3.83 | 3.70 | 3.72 | 1m |
| August 24, 2026 | 3.79 | 3.82 | 3.74 | 3.76 | 506,000 |
| August 21, 2026 | 3.79 | 3.82 | 3.74 | 3.80 | 477,300 |