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 | 4.56 | 4.63 | 4.35 | 4.35 | 64,484 |
| September 17, 2026 | 4.22 | 4.68 | 4.22 | 4.44 | 44,600 |
| September 16, 2026 | 4.23 | 4.44 | 4.16 | 4.26 | 37,500 |
| September 15, 2026 | 4.04 | 4.30 |
Based on reports through June 30, 2025
Address:16000 VENTURA BLVD., SUITE 770, ENCINO,, CA, 91436, 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 |
| 4.04 |
| 4.22 |
| 25,400 |
| September 14, 2026 | 4.00 | 4.15 | 4.00 | 4.11 | 29,500 |
| September 11, 2026 | 4.05 | 4.15 | 4.00 | 4.00 | 11,100 |
| September 10, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 30,500 |
| September 09, 2026 | 4.00 | 4.16 | 4.00 | 4.00 | 11,200 |
| September 08, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 9,300 |
| September 04, 2026 | 4.10 | 4.11 | 4.02 | 4.08 | 4,900 |
| September 03, 2026 | 4.13 | 4.19 | 4.02 | 4.10 | 11,500 |
| September 02, 2026 | 4.16 | 4.16 | 4.05 | 4.05 | 19,400 |
| September 01, 2026 | 4.07 | 4.17 | 4.03 | 4.09 | 32,600 |
| August 31, 2026 | 4.11 | 4.13 | 4.04 | 4.05 | 10,100 |
| August 28, 2026 | 4.02 | 4.20 | 4.02 | 4.13 | 8,500 |
| August 27, 2026 | 4.03 | 4.19 | 4.02 | 4.02 | 13,900 |
| August 26, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 6,700 |
| August 25, 2026 | 4.02 | 4.16 | 4.02 | 4.05 | 7,800 |
| August 24, 2026 | 4.03 | 4.09 | 4.02 | 4.02 | 25,400 |
| August 21, 2026 | 4.14 | 4.14 | 4.03 | 4.06 | 7,400 |