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 | 3.50 | 3.60 | 3.39 | 3.41 | 1m |
| September 17, 2026 | 3.58 | 3.64 | 3.45 | 3.49 | 1m |
| September 16, 2026 | 3.38 | 3.38 | 3.19 | 3.31 | 994,800 |
| September 15, 2026 | 3.52 | 3.57 |
Based on reports through June 30, 2025
Address:12195 DEARBORN PLACE, POWAY, CA, 92064, US
| 76m |
| FLNCFluence Energy, Inc. | 7.32 | −4.44 % | 74m |
| RUNSunrun Inc. | 8.53 | −229.20 % | 73m |
| AMPXAmprius Technologies, Inc. | 9.49 | −53.50 % | 52m |
| NOVTNovanta Inc. | 133.14 | −0.31 % | 51m |
| 3.25 |
| 3.30 |
| 1m |
| September 14, 2026 | 3.53 | 3.65 | 3.42 | 3.57 | 1m |
| September 11, 2026 | 3.76 | 3.82 | 3.61 | 3.68 | 593,800 |
| September 10, 2026 | 3.85 | 3.92 | 3.65 | 3.67 | 865,700 |
| September 09, 2026 | 3.84 | 4.09 | 3.84 | 3.91 | 1m |
| September 08, 2026 | 3.86 | 4.08 | 3.80 | 3.92 | 1m |
| September 04, 2026 | 3.83 | 3.88 | 3.68 | 3.86 | 974,000 |
| September 03, 2026 | 3.77 | 3.93 | 3.60 | 3.82 | 1m |
| September 02, 2026 | 3.66 | 3.85 | 3.55 | 3.78 | 2m |
| September 01, 2026 | 4.21 | 4.30 | 3.62 | 3.65 | 4m |
| August 31, 2026 | 3.85 | 4.35 | 3.82 | 4.24 | 10m |
| August 28, 2026 | 3.55 | 3.58 | 3.33 | 3.34 | 452,600 |
| August 27, 2026 | 3.53 | 3.69 | 3.46 | 3.55 | 986,200 |
| August 26, 2026 | 3.39 | 3.57 | 3.32 | 3.48 | 881,600 |
| August 25, 2026 | 3.19 | 3.51 | 3.17 | 3.39 | 1m |
| August 24, 2026 | 3.33 | 3.33 | 3.06 | 3.12 | 812,300 |
| August 21, 2026 | 3.46 | 3.58 | 3.29 | 3.34 | 1m |