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 | 11.70 | 11.80 | 10.69 | 10.91 | 2m |
| September 14, 2026 | 11.56 | 12.32 | 11.53 | 11.87 | 2m |
| September 11, 2026 | 11.55 | 11.85 | 11.28 | 11.53 | 986,200 |
| September 10, 2026 | 10.55 | 11.55 |
Based on reports through March 31, 2026
Address:1290 AVENUE OF THE AMERICAS NEW YORK, NEW YORK, NY, 10104, 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 |
| 10.52 |
| 11.41 |
| 1m |
| September 09, 2026 | 11.12 | 11.19 | 10.66 | 10.71 | 899,800 |
| September 08, 2026 | 11.26 | 11.35 | 10.98 | 11.23 | 821,900 |
| September 04, 2026 | 11.50 | 11.72 | 11.04 | 11.25 | 1m |
| September 03, 2026 | 12.09 | 12.53 | 11.47 | 11.59 | 2m |
| September 02, 2026 | 10.54 | 11.40 | 10.54 | 11.27 | 2m |
| September 01, 2026 | 10.23 | 10.66 | 10.12 | 10.54 | 778,500 |
| August 31, 2026 | 10.09 | 10.73 | 9.97 | 10.53 | 886,800 |
| August 28, 2026 | 10.10 | 10.71 | 10.09 | 10.30 | 813,000 |
| August 27, 2026 | 10.30 | 10.48 | 9.91 | 10.10 | 1m |
| August 26, 2026 | 10.79 | 10.89 | 10.17 | 10.30 | 1m |
| August 25, 2026 | 10.43 | 11.21 | 10.39 | 10.95 | 1m |
| August 24, 2026 | 10.15 | 10.61 | 10.03 | 10.47 | 770,600 |
| August 21, 2026 | 10.53 | 10.88 | 10.16 | 10.23 | 1m |
| August 20, 2026 | 10.24 | 10.89 | 9.58 | 10.59 | 1m |
| August 19, 2026 | 10.03 | 10.49 | 9.85 | 10.33 | 1m |
| August 18, 2026 | 10.25 | 10.47 | 9.97 | 9.99 | 1m |