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 | 5.03 | 5.58 | 4.66 | 4.88 | 6m |
| September 17, 2026 | 4.86 | 5.00 | 4.43 | 4.91 | 5m |
| September 16, 2026 | 3.28 | 4.39 | 3.23 | 4.07 | 4m |
| September 15, 2026 | 3.45 | 3.52 |
Based on reports through January 31, 2026
Address:831 PEARL STREET, BOULDER, CO, 80302, US
| 431m |
| TOSTToast, Inc. | 29.78 | −2.85 % | 287m |
| QBTSD-Wave Quantum Inc. | 17.11 | −3.28 % | 276m |
| VRSKVerisk Analytics, Inc. | 177.02 | +0.30 % | 222m |
| HNGEHinge Health, Inc. | 95.63 | +0.96 % | 164m |
| 3.26 |
| 3.28 |
| 193,500 |
| September 14, 2026 | 3.50 | 3.69 | 3.41 | 3.42 | 322,200 |
| September 11, 2026 | 3.01 | 3.44 | 2.99 | 3.33 | 468,100 |
| September 10, 2026 | 3.16 | 3.16 | 2.90 | 3.01 | 403,500 |
| September 09, 2026 | 3.17 | 3.33 | 3.10 | 3.15 | 428,300 |
| September 08, 2026 | 3.12 | 3.25 | 3.08 | 3.18 | 155,400 |
| September 04, 2026 | 3.08 | 3.12 | 3.01 | 3.10 | 110,300 |
| September 03, 2026 | 3.12 | 3.25 | 3.03 | 3.06 | 105,900 |
| September 02, 2026 | 3.14 | 3.18 | 3.03 | 3.05 | 111,400 |
| September 01, 2026 | 3.30 | 3.31 | 3.10 | 3.12 | 174,900 |
| August 31, 2026 | 3.41 | 3.46 | 3.31 | 3.31 | 101,600 |
| August 28, 2026 | 3.38 | 3.48 | 3.30 | 3.41 | 63,100 |
| August 27, 2026 | 3.27 | 3.42 | 3.26 | 3.38 | 65,000 |
| August 26, 2026 | 3.31 | 3.41 | 3.19 | 3.23 | 125,100 |
| August 25, 2026 | 3.35 | 3.42 | 3.28 | 3.33 | 55,400 |
| August 24, 2026 | 3.41 | 3.46 | 3.33 | 3.33 | 64,900 |
| August 21, 2026 | 3.40 | 3.51 | 3.40 | 3.44 | 51,500 |