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 18, 2026 | 1.03 | 1.06 | 0.9563 | 1.02 | 407,361 |
| September 17, 2026 | 1.00 | 1.02 | 0.9610 | 0.9620 | 300,000 |
| September 16, 2026 | 1.08 | 1.08 | 0.9900 | 0.9900 | 347,400 |
| September 15, 2026 | 1.10 | 1.11 |
Based on reports through December 31, 2025
Address:188 VALLEY STREET, SUITE 225, PROVIDENCE, RI, 02909, US
| 2m |
| FOAFinance of America Companies Inc. | 14.05 | −280.30 % | 1m |
| MSTRStrategy Inc | 153.55 | +1,610.20 % | 3.0bn |
| HOODRobinhood Markets, Inc. | 119.25 | +8.60 % | 2.2bn |
| JPMJP Morgan Chase & Co. | 348.23 | −0.31 % | 2.1bn |
| 1.05 |
| 1.07 |
| 252,500 |
| September 14, 2026 | 1.04 | 1.11 | 1.02 | 1.08 | 629,700 |
| September 11, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 231,500 |
| September 10, 2026 | 1.00 | 1.10 | 0.9900 | 1.08 | 483,300 |
| September 09, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 232,400 |
| September 08, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 216,000 |
| September 04, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 197,900 |
| September 03, 2026 | 1.08 | 1.15 | 1.08 | 1.10 | 348,700 |
| September 02, 2026 | 1.07 | 1.10 | 1.00 | 1.07 | 423,400 |
| September 01, 2026 | 1.04 | 1.11 | 1.02 | 1.05 | 1m |
| August 31, 2026 | 0.9980 | 1.09 | 0.9500 | 0.9950 | 2m |
| August 28, 2026 | 0.9960 | 1.03 | 0.9810 | 0.9840 | 136,000 |
| August 27, 2026 | 0.9900 | 0.9920 | 0.9800 | 0.9830 | 64,500 |
| August 26, 2026 | 0.9730 | 0.9960 | 0.9600 | 0.9860 | 111,400 |
| August 25, 2026 | 1.02 | 1.03 | 0.9720 | 0.9810 | 363,100 |
| August 24, 2026 | 1.03 | 1.06 | 0.9700 | 0.9820 | 117,100 |
| August 21, 2026 | 1.00 | 1.03 | 0.9910 | 1.02 | 185,200 |