Loading the section
Closing prices for September 17, 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 17, 2026 | 4.39 | 4.45 | 4.25 | 4.27 | 2m |
| September 16, 2026 | 4.41 | 4.42 | 4.22 | 4.29 | 2m |
| September 15, 2026 | 4.28 | 4.42 | 4.27 | 4.38 | 3m |
| September 14, 2026 | 4.34 | 4.42 |
Based on reports through December 31, 2025
Address:263 TRESSER BLVD., SUITE 1100, STAMFORD, CT, 06901, US
| 8m |
| LXFRLuxfer Holdings PLC | 17.22 | +0.06 % | 6m |
| LTBRLightbridge Corporation | 6.79 | +494.60 % | 5m |
| KROKronos Worldwide Inc | 8.22 | +1.11 % | 4m |
| VHIValhi, Inc. | 16.67 | +1.15 % | 343,499 |
| 4.30 |
| 4.32 |
| 3m |
| September 11, 2026 | 4.63 | 4.67 | 4.38 | 4.42 | 2m |
| September 10, 2026 | 4.64 | 4.72 | 4.52 | 4.59 | 3m |
| September 09, 2026 | 4.81 | 4.90 | 4.54 | 4.65 | 3m |
| September 08, 2026 | 4.86 | 4.93 | 4.75 | 4.80 | 2m |
| September 04, 2026 | 4.81 | 4.96 | 4.76 | 4.81 | 2m |
| September 03, 2026 | 5.18 | 5.18 | 4.86 | 4.88 | 3m |
| September 02, 2026 | 5.06 | 5.29 | 5.04 | 5.12 | 3m |
| September 01, 2026 | 5.23 | 5.36 | 5.00 | 5.04 | 3m |
| August 31, 2026 | 5.47 | 5.47 | 5.15 | 5.29 | 3m |
| August 28, 2026 | 5.57 | 5.65 | 5.38 | 5.40 | 2m |
| August 27, 2026 | 5.50 | 5.58 | 5.39 | 5.49 | 2m |
| August 26, 2026 | 5.48 | 5.55 | 5.39 | 5.47 | 1m |
| August 25, 2026 | 5.40 | 5.56 | 5.31 | 5.51 | 2m |
| August 24, 2026 | 5.50 | 5.53 | 5.34 | 5.39 | 2m |
| August 21, 2026 | 5.64 | 5.76 | 5.54 | 5.56 | 2m |
| August 20, 2026 | 5.66 | 5.77 | 5.56 | 5.61 | 2m |