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 | 27.96 | 28.22 | 27.09 | 27.21 | 179,100 |
| September 14, 2026 | 26.28 | 28.76 | 26.28 | 28.26 | 218,200 |
| September 11, 2026 | 25.70 | 26.31 | 25.44 | 25.87 | 95,300 |
| September 10, 2026 | 25.16 | 25.80 |
Based on reports through March 31, 2025
Address:1647 STEWART ST., SANTA MONICA, CA, 90404, US
| 6m |
| 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 |
| 25.00 |
| 25.32 |
| 98,200 |
| September 09, 2026 | 25.81 | 26.19 | 24.94 | 25.30 | 108,300 |
| September 08, 2026 | 26.49 | 26.51 | 25.51 | 25.90 | 112,400 |
| September 04, 2026 | 26.66 | 27.12 | 26.07 | 26.89 | 135,800 |
| September 03, 2026 | 27.29 | 27.55 | 26.25 | 26.92 | 119,100 |
| September 02, 2026 | 26.58 | 27.78 | 26.49 | 26.90 | 128,900 |
| September 01, 2026 | 26.37 | 27.67 | 25.67 | 26.52 | 414,400 |
| August 31, 2026 | 27.65 | 27.77 | 26.06 | 26.48 | 237,500 |
| August 28, 2026 | 27.19 | 28.20 | 27.07 | 27.75 | 113,300 |
| August 27, 2026 | 28.37 | 28.90 | 27.11 | 27.17 | 169,600 |
| August 26, 2026 | 28.97 | 29.18 | 28.19 | 28.55 | 124,000 |
| August 25, 2026 | 29.15 | 29.76 | 28.79 | 29.19 | 126,400 |
| August 24, 2026 | 27.50 | 29.67 | 27.00 | 28.94 | 201,400 |
| August 21, 2026 | 26.60 | 27.49 | 25.79 | 27.46 | 403,500 |
| August 20, 2026 | 27.13 | 27.70 | 26.18 | 26.28 | 181,500 |
| August 19, 2026 | 25.79 | 27.83 | 25.79 | 27.15 | 214,000 |
| August 18, 2026 | 25.77 | 26.37 | 25.33 | 25.54 | 201,800 |