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 | 7.92 | 8.09 | 7.67 | 7.67 | 13,316 |
| September 17, 2026 | 7.57 | 8.11 | 7.57 | 7.88 | 8,900 |
| September 16, 2026 | 7.86 | 8.18 | 7.58 | 7.61 | 20,800 |
| September 15, 2026 | 8.31 | 8.48 |
Based on reports through December 31, 2025
Share count is a period average, so market cap is approximate.
Address:2045 W GRAND AVE STE B PMB # 82152, CHICAGO, IL, 60612-1577, US
| 25m |
| USPHU.S. Physical Therapy, Inc. | 82.42 | −79.40 % | 14m |
| PNTGThe Pennant Group, Inc. | 39.62 | −1.02 % | 12m |
| SRTAStrata Critical Medical, Inc. | 5.30 | −158.00 % | 5m |
| INNVInnovAge Holding Corp. | 10.92 | +2.06 % | 3m |
| 7.96 |
| 7.97 |
| 15,600 |
| September 14, 2026 | 8.26 | 8.55 | 8.21 | 8.21 | 31,000 |
| September 11, 2026 | 8.43 | 8.60 | 8.25 | 8.43 | 40,300 |
| September 10, 2026 | 8.40 | 8.55 | 8.25 | 8.36 | 10,000 |
| September 09, 2026 | 9.00 | 9.00 | 8.42 | 8.42 | 8,800 |
| September 08, 2026 | 9.32 | 9.32 | 8.90 | 8.98 | 21,300 |
| September 04, 2026 | 9.20 | 9.35 | 9.11 | 9.35 | 13,300 |
| September 03, 2026 | 9.22 | 9.49 | 8.97 | 9.13 | 19,500 |
| September 02, 2026 | 8.89 | 9.49 | 8.89 | 9.41 | 17,800 |
| September 01, 2026 | 9.13 | 9.24 | 8.79 | 8.89 | 56,200 |
| August 31, 2026 | 9.14 | 9.14 | 8.84 | 9.06 | 6,700 |
| August 28, 2026 | 9.70 | 9.75 | 8.75 | 9.22 | 48,900 |
| August 27, 2026 | 9.79 | 10.00 | 9.39 | 9.39 | 38,300 |
| August 26, 2026 | 10.08 | 10.39 | 9.92 | 9.92 | 10,700 |
| August 25, 2026 | 10.03 | 10.31 | 9.39 | 10.31 | 42,900 |
| August 24, 2026 | 10.31 | 10.36 | 10.00 | 10.03 | 14,300 |
| August 21, 2026 | 10.24 | 10.39 | 10.08 | 10.31 | 7,000 |