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 | 15.93 | 16.76 | 15.81 | 16.42 | 124,875 |
| September 17, 2026 | 15.83 | 16.01 | 15.47 | 15.93 | 71,600 |
| September 16, 2026 | 15.42 | 15.92 | 15.27 | 15.44 | 67,900 |
| September 15, 2026 | 15.36 | 15.41 |
Based on reports through April 30, 2026
Address:1800 NORTH ROUTE Z, SUITE A, COLUMBIA, MO, 65202, US
| 27m |
| TRUGTruGolf Holdings, Inc. | 0.4586 | +1,949.44 % | 19m |
| JOUTJohnson Outdoors Inc. | 44.38 | +0.25 % | 2m |
| GMEXGMEX ROBOTICS CORPORATION | 0.4183 | +1.78 % | 2m |
| ESCAEscalade, Incorporated | 19.43 | −0.21 % | 765,888 |
| 14.92 |
| 15.31 |
| 95,300 |
| September 14, 2026 | 15.67 | 15.68 | 15.14 | 15.23 | 86,300 |
| September 11, 2026 | 15.05 | 15.73 | 15.02 | 15.68 | 172,600 |
| September 10, 2026 | 14.85 | 15.41 | 14.38 | 15.03 | 110,500 |
| September 09, 2026 | 14.77 | 15.00 | 14.17 | 15.00 | 186,800 |
| September 08, 2026 | 14.66 | 16.09 | 13.85 | 14.77 | 833,700 |
| September 04, 2026 | 12.76 | 14.65 | 12.76 | 14.48 | 4m |
| September 03, 2026 | 9.97 | 10.16 | 9.74 | 10.01 | 315,000 |
| September 02, 2026 | 10.00 | 10.25 | 9.87 | 9.95 | 35,700 |
| September 01, 2026 | 10.63 | 10.63 | 9.91 | 10.00 | 32,200 |
| August 31, 2026 | 10.29 | 10.63 | 10.11 | 10.57 | 57,600 |
| August 28, 2026 | 10.28 | 10.79 | 10.15 | 10.38 | 29,400 |
| August 27, 2026 | 10.80 | 10.80 | 10.36 | 10.36 | 25,000 |
| August 26, 2026 | 10.58 | 10.97 | 10.45 | 10.81 | 42,800 |
| August 25, 2026 | 11.27 | 11.27 | 10.42 | 10.61 | 53,300 |
| August 24, 2026 | 11.19 | 11.52 | 11.15 | 11.28 | 56,300 |
| August 21, 2026 | 11.18 | 11.63 | 11.10 | 11.24 | 29,600 |