Loading the section
Prices delayed by 15 minutes
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 15, 2026 | 5.47 | 5.75 | 5.19 | 5.27 | 3m |
| September 14, 2026 | 5.57 | 5.66 | 5.37 | 5.48 | 2m |
| September 11, 2026 | 5.38 | 5.51 | 5.20 | 5.45 | 2m |
| September 10, 2026 | 4.90 | 5.41 |
Based on reports through December 31, 2025
Address:295 W CENTER STREET, PROVO, UT, 84601, US
| 5m |
| GAIAGaia, Inc. | 1.29 | +374.20 % | 216,304 |
| TOONKartoon Studios, Inc. | 0.5716 | +179.88 % | 156,950 |
| MPUMega Matrix Inc. | 3.24 | +13.29 % | 49,619 |
| NFLXNetflix, Inc. | 75.52 | −1.17 % | 2.2bn |
| 4.90 |
| 5.38 |
| 3m |
| September 09, 2026 | 4.83 | 5.04 | 4.75 | 4.93 | 1m |
| September 08, 2026 | 4.63 | 5.06 | 4.51 | 4.86 | 3m |
| September 04, 2026 | 4.50 | 4.61 | 4.50 | 4.58 | 866,100 |
| September 03, 2026 | 4.55 | 4.68 | 4.43 | 4.49 | 1m |
| September 02, 2026 | 4.29 | 4.54 | 4.29 | 4.49 | 920,200 |
| September 01, 2026 | 4.14 | 4.40 | 4.10 | 4.34 | 933,900 |
| August 31, 2026 | 4.31 | 4.36 | 4.16 | 4.21 | 671,600 |
| August 28, 2026 | 4.51 | 4.63 | 4.33 | 4.35 | 873,100 |
| August 27, 2026 | 4.51 | 4.52 | 4.34 | 4.48 | 792,600 |
| August 26, 2026 | 4.54 | 4.62 | 4.45 | 4.47 | 867,400 |
| August 25, 2026 | 4.57 | 4.64 | 4.46 | 4.58 | 1m |
| August 24, 2026 | 4.27 | 4.55 | 4.25 | 4.54 | 1m |
| August 21, 2026 | 4.43 | 4.43 | 4.23 | 4.31 | 934,800 |
| August 20, 2026 | 4.57 | 4.57 | 4.36 | 4.37 | 1m |
| August 19, 2026 | 4.79 | 4.91 | 4.57 | 4.60 | 2m |
| August 18, 2026 | 4.79 | 5.33 | 4.76 | 4.85 | 4m |