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 16, 2026 | 2.91 | 2.98 | 2.81 | 2.87 | 2m |
| September 15, 2026 | 3.00 | 3.02 | 2.77 | 2.90 | 3m |
| September 14, 2026 | 3.27 | 3.29 | 2.98 | 3.00 | 3m |
| September 11, 2026 | 3.34 | 3.36 |
Based on reports through December 31, 2025
Address:1345 AVENUE OF THE AMERICAS, NEW YORK, NY, 10105, US
| 185m |
| CNICanadian National Railway Company | 119.87 | +0.32 % | 165m |
| BEBloom Energy Corporation | 280.76 | +3.98 % | 3.0bn |
| LRCXLam Research Corporation | 269.54 | +0.12 % | 2.4bn |
| VVisa Inc. | 369.93 | −0.27 % | 2.3bn |
| 3.27 |
| 3.31 |
| 799,900 |
| September 10, 2026 | 3.25 | 3.38 | 3.25 | 3.30 | 922,300 |
| September 09, 2026 | 3.45 | 3.48 | 3.22 | 3.29 | 1m |
| September 08, 2026 | 3.47 | 3.53 | 3.34 | 3.44 | 960,500 |
| September 04, 2026 | 3.32 | 3.46 | 3.32 | 3.41 | 1m |
| September 03, 2026 | 3.38 | 3.42 | 3.22 | 3.37 | 958,000 |
| September 02, 2026 | 3.36 | 3.47 | 3.33 | 3.38 | 972,100 |
| September 01, 2026 | 3.43 | 3.49 | 3.35 | 3.38 | 1m |
| August 31, 2026 | 3.57 | 3.57 | 3.46 | 3.48 | 765,100 |
| August 28, 2026 | 3.66 | 3.67 | 3.49 | 3.57 | 1m |
| August 27, 2026 | 3.78 | 3.78 | 3.58 | 3.65 | 727,500 |
| August 26, 2026 | 3.77 | 3.81 | 3.68 | 3.73 | 1m |
| August 25, 2026 | 3.81 | 3.84 | 3.67 | 3.77 | 1m |
| August 24, 2026 | 3.79 | 3.80 | 3.65 | 3.75 | 795,700 |
| August 21, 2026 | 3.78 | 3.98 | 3.76 | 3.82 | 1m |
| August 20, 2026 | 4.02 | 4.02 | 3.70 | 3.73 | 1m |
| August 19, 2026 | 4.08 | 4.15 | 4.01 | 4.06 | 728,300 |