Find a quote
CURALEAF HOLDINGS INC
5.10 Up 1.40 (27.45 %)
Delayed : 2025/12/12 17:40:00
- Previous close $3.70
- Opening $4.34
- Today High $5.55
- Today Low $4.26
- Price Bid $5.05
- Price Ask $5.05
- 52 Weeks High $5.55
- 52 Weeks Low $0.99
- Size Bid 40
- Size Ask 87
- Volume 7,230,006
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 21,600 |
| 03:59 PM | $5.10 | Down $ -0.05 | $5.15 | $5.08 | 83,000 |
| 03:58 PM | $5.15 | Up $0.02 | $5.15 | $5.13 | 37,000 |
| 03:57 PM | $5.13 | Up $0.00 | $5.14 | $5.11 | 57,800 |
| 03:56 PM | $5.13 | Up $0.06 | $5.13 | $5.08 | 46,800 |
| 03:55 PM | $5.07 | Down $ -0.05 | $5.13 | $5.07 | 47,200 |
| 03:54 PM | $5.12 | Down $ -0.03 | $5.17 | $5.12 | 12,300 |
| 03:53 PM | $5.15 | Up $0.02 | $5.15 | $5.12 | 103,100 |
| 03:52 PM | $5.13 | Down $ -0.02 | $5.15 | $5.11 | 46,500 |
| 03:51 PM | $5.15 | Up $0.04 | $5.15 | $5.12 | 46,000 |
| 03:50 PM | $5.11 | Down $ -0.02 | $5.15 | $5.11 | 23,000 |
| 03:49 PM | $5.13 | Down $0.00 | $5.17 | $5.13 | 61,900 |
| 03:48 PM | $5.14 | Up $0.03 | $5.15 | $5.11 | 32,900 |
| 03:47 PM | $5.11 | Down $ -0.02 | $5.12 | $5.10 | 35,900 |
| 03:46 PM | $5.13 | Up $0.01 | $5.14 | $5.13 | 1,200 |
| 03:45 PM | $5.12 | Up $0.00 | $5.15 | $5.12 | 28,400 |
| 03:44 PM | $5.12 | Down $ -0.09 | $5.20 | $5.11 | 62,600 |
| 03:43 PM | $5.20 | Up $0.02 | $5.20 | $5.17 | 11,300 |
| 03:42 PM | $5.18 | Up $0.03 | $5.20 | $5.15 | 20,700 |
| 03:41 PM | $5.15 | Up $0.00 | $5.17 | $5.15 | 13,700 |
| 03:40 PM | $5.15 | Up $0.00 | $5.15 | $5.13 | 23,300 |
| 03:39 PM | $5.15 | Up $0.07 | $5.16 | $5.09 | 27,400 |
| 03:38 PM | $5.08 | Up $0.05 | $5.08 | $5.02 | 23,200 |
| 03:37 PM | $5.03 | Up $0.02 | $5.05 | $4.99 | 19,900 |
| 03:36 PM | $5.01 | Up $0.00 | $5.02 | $4.99 | 29,500 |
| 03:35 PM | $5.01 | Down $ -0.04 | $5.06 | $5.00 | 15,400 |
| 03:34 PM | $5.05 | Up $0.02 | $5.05 | $5.03 | 4,000 |
| 03:33 PM | $5.03 | Up $0.02 | $5.05 | $5.00 | 31,800 |
| 03:32 PM | $5.01 | Up $0.00 | $5.01 | $4.96 | 27,900 |
| 03:31 PM | $5.01 | Up $0.01 | $5.01 | $4.99 | 20,200 |
| 03:30 PM | $5.00 | Down $ -0.05 | $5.06 | $5.00 | 33,300 |
| 03:29 PM | $5.06 | Down $ -0.02 | $5.06 | $5.06 | 500 |
| 03:28 PM | $5.07 | Up $0.00 | $5.07 | $5.06 | 1,300 |
| 03:27 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 2,000 |
| 03:26 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 100 |
| 03:25 PM | $5.07 | Up $0.01 | $5.07 | $5.06 | 4,600 |
| 03:24 PM | $5.06 | Up $0.01 | $5.07 | $5.04 | 11,500 |
| 03:23 PM | $5.05 | Down $ -0.04 | $5.10 | $5.05 | 5,800 |
| 03:22 PM | $5.10 | Down $ -0.02 | $5.11 | $5.08 | 15,300 |
| 03:21 PM | $5.11 | Down $ -0.07 | $5.18 | $5.07 | 26,400 |
| 03:20 PM | $5.18 | Down $ -0.06 | $5.22 | $5.18 | 5,500 |
| 03:19 PM | $5.24 | Down $0.00 | $5.24 | $5.23 | 400 |
| 03:18 PM | $5.24 | Down $ -0.05 | $5.29 | $5.23 | 8,500 |
| 03:17 PM | $5.29 | Down $ -0.01 | $5.30 | $5.29 | 3,000 |
| 03:16 PM | $5.30 | Down $ -0.03 | $5.32 | $5.29 | 1,900 |
| 03:15 PM | $5.33 | Down $ -0.02 | $5.33 | $5.32 | 3,100 |
| 03:14 PM | $5.35 | Down $ -0.01 | $5.35 | $5.33 | 12,300 |
| 03:13 PM | $5.36 | Down $ -0.02 | $5.37 | $5.36 | 1,100 |
| 03:12 PM | $5.38 | Up $0.11 | $5.38 | $5.29 | 11,200 |
| 03:11 PM | $5.27 | Down $ -0.02 | $5.29 | $5.27 | 2,700 |
| 03:10 PM | $5.29 | Up $0.05 | $5.29 | $5.24 | 18,600 |
| 03:09 PM | $5.24 | Up $0.00 | $5.27 | $5.23 | 16,000 |
| 03:08 PM | $5.24 | Down $ -0.06 | $5.30 | $5.24 | 19,400 |
| 03:07 PM | $5.30 | Down $ -0.03 | $5.35 | $5.30 | 6,000 |
| 03:06 PM | $5.33 | Down $ -0.04 | $5.37 | $5.33 | 2,100 |
| 03:05 PM | $5.37 | Up $0.03 | $5.39 | $5.34 | 11,300 |
| 03:04 PM | $5.34 | Up $0.07 | $5.34 | $5.29 | 8,900 |
| 03:03 PM | $5.27 | Down $ -0.06 | $5.33 | $5.27 | 10,500 |
| 03:02 PM | $5.33 | Down $ -0.09 | $5.40 | $5.33 | 2,400 |
| 03:01 PM | $5.42 | Down $ -0.05 | $5.44 | $5.42 | 4,100 |
| 03:00 PM | $5.47 | Down $ -0.03 | $5.52 | $5.47 | 15,700 |
| 02:59 PM | $5.50 | Up $0.07 | $5.51 | $5.45 | 23,600 |
| 02:58 PM | $5.44 | Up $0.03 | $5.44 | $5.40 | 58,100 |
| 02:57 PM | $5.41 | Down $0.00 | $5.41 | $5.38 | 28,200 |
| 02:56 PM | $5.41 | Down $ -0.02 | $5.43 | $5.41 | 40,200 |
| 02:55 PM | $5.43 | Up $0.01 | $5.43 | $5.41 | 11,100 |
| 02:54 PM | $5.42 | Down $ -0.05 | $5.46 | $5.42 | 17,000 |
| 02:53 PM | $5.47 | Down $ -0.02 | $5.48 | $5.46 | 18,200 |
| 02:52 PM | $5.49 | Up $0.02 | $5.50 | $5.48 | 13,900 |
| 02:51 PM | $5.48 | Up $0.01 | $5.49 | $5.46 | 20,300 |
| 02:50 PM | $5.46 | Up $0.01 | $5.47 | $5.46 | 800 |
| 02:49 PM | $5.45 | Down $ -0.09 | $5.53 | $5.45 | 7,500 |
| 02:48 PM | $5.54 | Up $0.03 | $5.55 | $5.51 | 23,500 |
| 02:47 PM | $5.51 | Up $0.01 | $5.52 | $5.49 | 58,500 |
| 02:46 PM | $5.50 | Up $0.01 | $5.50 | $5.48 | 40,200 |
| 02:45 PM | $5.49 | Up $0.00 | $5.52 | $5.47 | 16,200 |
| 02:44 PM | $5.48 | Up $0.03 | $5.51 | $5.45 | 25,700 |
| 02:43 PM | $5.45 | Down $ -0.01 | $5.46 | $5.43 | 5,800 |
| 02:42 PM | $5.47 | Down $ -0.02 | $5.50 | $5.46 | 6,600 |
| 02:41 PM | $5.48 | Up $0.06 | $5.50 | $5.42 | 20,500 |
| 02:40 PM | $5.42 | Up $0.00 | $5.43 | $5.41 | 5,500 |
| 02:39 PM | $5.42 | Down $ -0.01 | $5.44 | $5.42 | 5,900 |
| 02:38 PM | $5.43 | Down $ -0.01 | $5.45 | $5.43 | 60,300 |
| 02:37 PM | $5.44 | Up $0.01 | $5.45 | $5.43 | 25,800 |
| 02:36 PM | $5.43 | Up $0.00 | $5.44 | $5.43 | 29,200 |
| 02:35 PM | $5.43 | Up $0.00 | $5.45 | $5.42 | 21,900 |
| 02:34 PM | $5.43 | Down $ -0.02 | $5.45 | $5.40 | 24,600 |
| 02:33 PM | $5.45 | Down $ -0.02 | $5.46 | $5.42 | 25,400 |
| 02:32 PM | $5.47 | Down $ -0.04 | $5.53 | $5.47 | 10,000 |
| 02:31 PM | $5.51 | Up $0.01 | $5.55 | $5.50 | 68,800 |
| 02:30 PM | $5.50 | Down $ -0.01 | $5.51 | $5.50 | 7,900 |
| 02:29 PM | $5.51 | Up $0.09 | $5.52 | $5.44 | 18,500 |
| 02:28 PM | $5.42 | Down $ -0.09 | $5.51 | $5.42 | 69,800 |
| 02:27 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 218,000 |
| 02:26 PM | $5.51 | Up $0.01 | $5.52 | $5.50 | 38,300 |
| 02:25 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 22,400 |
| 02:24 PM | $5.50 | Up $0.01 | $5.50 | $5.49 | 28,000 |
| 02:23 PM | $5.49 | Down $ -0.01 | $5.50 | $5.48 | 30,000 |
| 02:22 PM | $5.50 | Up $0.01 | $5.50 | $5.49 | 3,000 |
| 02:21 PM | $5.49 | Up $0.02 | $5.49 | $5.44 | 14,700 |
| 02:20 PM | $5.47 | Up $0.03 | $5.49 | $5.46 | 16,600 |
| 02:19 PM | $5.44 | Up $0.04 | $5.44 | $5.41 | 3,700 |
| 02:18 PM | $5.40 | Up $0.00 | $5.41 | $5.40 | 2,700 |
| 02:17 PM | $5.40 | Up $0.01 | $5.41 | $5.39 | 5,700 |
| 02:16 PM | $5.39 | Down $ -0.01 | $5.45 | $5.39 | 16,700 |
| 02:15 PM | $5.40 | Up $0.05 | $5.40 | $5.34 | 25,400 |
| 02:14 PM | $5.35 | Down $ -0.08 | $5.46 | $5.35 | 31,000 |
| 02:13 PM | $5.43 | Up $0.03 | $5.43 | $5.40 | 8,400 |
| 02:12 PM | $5.40 | Down $ -0.01 | $5.43 | $5.40 | 19,100 |
| 02:11 PM | $5.41 | Up $0.03 | $5.43 | $5.38 | 32,200 |
| 02:10 PM | $5.38 | Down $ -0.05 | $5.44 | $5.38 | 35,700 |
| 02:09 PM | $5.43 | Down $ -0.02 | $5.45 | $5.43 | 14,200 |
| 02:08 PM | $5.45 | Up $0.05 | $5.45 | $5.41 | 69,400 |
| 02:07 PM | $5.40 | Up $0.02 | $5.41 | $5.37 | 16,600 |
| 02:06 PM | $5.38 | Down $ -0.02 | $5.38 | $5.35 | 14,200 |
| 02:05 PM | $5.40 | Up $0.02 | $5.40 | $5.37 | 34,300 |
| 02:04 PM | $5.38 | Up $0.03 | $5.39 | $5.36 | 17,400 |
| 02:03 PM | $5.35 | Up $0.01 | $5.39 | $5.32 | 44,400 |
| 02:02 PM | $5.34 | Down $ -0.04 | $5.36 | $5.32 | 28,100 |
| 02:01 PM | $5.38 | Up $0.00 | $5.39 | $5.33 | 34,600 |
| 02:00 PM | $5.38 | Up $0.00 | $5.38 | $5.34 | 5,600 |
| 01:59 PM | $5.38 | Up $0.03 | $5.38 | $5.37 | 700 |
| 01:58 PM | $5.35 | Up $0.06 | $5.35 | $5.29 | 10,700 |
| 01:57 PM | $5.29 | Down $ -0.01 | $5.32 | $5.29 | 6,800 |
| 01:56 PM | $5.30 | Up $0.01 | $5.31 | $5.28 | 7,200 |
| 01:55 PM | $5.29 | Down $ -0.01 | $5.29 | $5.29 | 1,000 |
| 01:54 PM | $5.30 | Down $ -0.03 | $5.33 | $5.30 | 2,400 |
| 01:53 PM | $5.33 | Up $0.02 | $5.34 | $5.31 | 4,100 |
| 01:52 PM | $5.31 | Up $0.06 | $5.31 | $5.25 | 17,500 |
| 01:51 PM | $5.25 | Down $ -0.03 | $5.27 | $5.25 | 2,600 |
| 01:50 PM | $5.28 | Down $ -0.02 | $5.31 | $5.28 | 1,800 |
| 01:49 PM | $5.30 | Down $ -0.04 | $5.33 | $5.30 | 10,200 |
| 01:48 PM | $5.34 | Up $0.04 | $5.34 | $5.29 | 17,800 |
| 01:47 PM | $5.30 | Up $0.05 | $5.30 | $5.26 | 15,700 |
| 01:46 PM | $5.25 | Down $ -0.12 | $5.37 | $5.24 | 62,400 |
| 01:45 PM | $5.37 | Up $0.06 | $5.37 | $5.33 | 16,900 |
| 01:44 PM | $5.31 | Up $0.03 | $5.31 | $5.28 | 16,000 |
| 01:43 PM | $5.28 | Down $ -0.01 | $5.29 | $5.28 | 10,300 |
| 01:42 PM | $5.29 | Up $0.00 | $5.29 | $5.27 | 7,800 |
| 01:41 PM | $5.29 | Up $0.02 | $5.29 | $5.26 | 19,100 |
| 01:40 PM | $5.27 | Up $0.06 | $5.29 | $5.20 | 35,500 |
| 01:39 PM | $5.21 | Up $0.01 | $5.21 | $5.20 | 3,600 |
| 01:38 PM | $5.20 | Up $0.00 | $5.21 | $5.20 | 1,200 |
| 01:37 PM | $5.20 | Down $ -0.01 | $5.21 | $5.20 | 2,700 |
| 01:36 PM | $5.21 | Up $0.00 | $5.22 | $5.20 | 23,200 |
| 01:35 PM | $5.21 | Up $0.01 | $5.21 | $5.18 | 3,100 |
| 01:34 PM | $5.20 | Up $0.04 | $5.21 | $5.16 | 11,100 |
| 01:33 PM | $5.16 | Down $ -0.04 | $5.19 | $5.12 | 18,000 |
| 01:32 PM | $5.20 | Down $ -0.02 | $5.20 | $5.20 | 5,600 |
| 01:31 PM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 1,800 |
| 01:30 PM | $5.23 | Up $0.03 | $5.23 | $5.19 | 12,500 |
| 01:29 PM | $5.20 | Up $0.02 | $5.21 | $5.17 | 45,400 |
| 01:28 PM | $5.18 | Up $0.03 | $5.19 | $5.12 | 22,700 |
| 01:27 PM | $5.15 | Down $ -0.01 | $5.15 | $5.13 | 6,100 |
| 01:26 PM | $5.16 | Up $0.06 | $5.18 | $5.10 | 18,500 |
| 01:25 PM | $5.10 | Up $0.01 | $5.10 | $5.09 | 3,600 |
| 01:24 PM | $5.09 | Up $0.04 | $5.09 | $5.04 | 18,300 |
| 01:23 PM | $5.05 | Down $ -0.02 | $5.07 | $5.05 | 1,000 |
| 01:22 PM | $5.07 | Up $0.04 | $5.12 | $5.03 | 56,900 |
| 01:21 PM | $5.03 | Up $0.02 | $5.03 | $5.02 | 14,900 |
| 01:20 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 700 |
| 01:19 PM | $5.01 | Down $ -0.01 | $5.01 | $5.01 | 1,500 |
| 01:18 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 800 |
| 01:17 PM | $5.02 | Up $0.02 | $5.02 | $5.00 | 10,600 |
| 01:16 PM | $5.00 | Up $0.00 | $5.00 | $4.99 | 4,400 |
| 01:15 PM | $5.00 | Up $0.01 | $5.00 | $5.00 | 300 |
| 01:13 PM | $4.99 | Down $ -0.01 | $5.00 | $4.99 | 8,900 |
| 01:13 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 0 |
| 01:12 PM | $5.00 | Up $0.03 | $5.00 | $4.98 | 24,100 |
| 01:10 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 1,300 |
| 01:10 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 0 |
| 01:09 PM | $4.97 | Up $0.01 | $5.00 | $4.97 | 31,800 |
| 01:08 PM | $4.96 | Down $ -0.01 | $4.96 | $4.95 | 800 |
| 01:07 PM | $4.97 | Down $ -0.01 | $4.97 | $4.97 | 1,200 |
| 01:06 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 2,300 |
| 01:03 PM | $4.98 | Down $ -0.02 | $5.00 | $4.98 | 6,700 |
| 01:03 PM | $4.98 | Up $0.00 | $5.00 | $4.98 | 0 |
| 01:03 PM | $4.98 | Up $0.00 | $5.00 | $4.98 | 0 |
| 01:02 PM | $5.00 | Down $ -0.02 | $5.01 | $5.00 | 6,800 |
| 01:01 PM | $5.02 | Up $0.00 | $5.03 | $5.02 | 26,900 |
| 01:00 PM | $5.02 | Up $0.01 | $5.02 | $5.01 | 18,800 |
| 12:59 PM | $5.00 | Up $0.00 | $5.00 | $4.99 | 19,000 |
| 12:56 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 8,600 |
| 12:56 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:56 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:55 PM | $5.00 | Up $0.00 | $5.00 | $4.99 | 11,600 |
| 12:54 PM | $5.00 | Up $0.00 | $5.01 | $5.00 | 7,000 |
| 12:53 PM | $5.00 | Up $0.00 | $5.00 | $4.99 | 15,000 |
| 12:52 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 1,500 |
| 12:51 PM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 100 |
| 12:50 PM | $5.01 | Up $0.01 | $5.02 | $5.00 | 42,600 |
| 12:49 PM | $5.00 | Down $ -0.02 | $5.02 | $5.00 | 29,000 |
| 12:46 PM | $5.02 | Up $0.02 | $5.03 | $5.02 | 11,700 |
| 12:46 PM | $5.02 | Up $0.00 | $5.03 | $5.02 | 0 |
| 12:46 PM | $5.02 | Up $0.00 | $5.03 | $5.02 | 0 |
| 12:44 PM | $5.00 | Up $0.00 | $5.01 | $5.00 | 1,300 |
| 12:44 PM | $5.00 | Up $0.00 | $5.01 | $5.00 | 0 |
| 12:43 PM | $5.00 | Down $ -0.01 | $5.02 | $5.00 | 3,800 |
| 12:42 PM | $5.01 | Up $0.01 | $5.01 | $4.99 | 25,300 |
| 12:41 PM | $5.00 | Down $ -0.03 | $5.03 | $5.00 | 6,400 |
| 12:40 PM | $5.03 | Down $ -0.03 | $5.05 | $5.03 | 2,600 |
| 12:39 PM | $5.06 | Up $0.05 | $5.06 | $5.01 | 10,400 |
| 12:38 PM | $5.01 | Up $0.01 | $5.01 | $5.01 | 500 |
| 12:37 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 10,900 |
| 12:36 PM | $5.00 | Up $0.05 | $5.00 | $4.97 | 8,300 |
| 12:35 PM | $4.95 | Down $ -0.01 | $4.95 | $4.95 | 600 |
| 12:34 PM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 200 |
| 12:33 PM | $4.97 | Up $0.00 | $5.00 | $4.95 | 29,900 |
| 12:32 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 1,400 |
| 12:31 PM | $4.97 | Up $0.01 | $4.97 | $4.96 | 8,000 |
| 12:30 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 800 |
| 12:29 PM | $4.96 | Up $0.02 | $4.96 | $4.94 | 11,800 |
| 12:28 PM | $4.94 | Up $0.01 | $4.95 | $4.91 | 4,000 |
| 12:27 PM | $4.93 | Up $0.00 | $4.93 | $4.91 | 7,300 |
| 12:26 PM | $4.93 | Down $ -0.02 | $4.97 | $4.93 | 20,300 |
| 12:25 PM | $4.95 | Down $ -0.08 | $5.02 | $4.94 | 97,200 |
| 12:24 PM | $5.03 | Down $ -0.03 | $5.05 | $5.02 | 70,100 |
| 12:23 PM | $5.06 | Up $0.02 | $5.06 | $5.06 | 1,000 |
| 12:22 PM | $5.04 | Up $0.00 | $5.04 | $5.03 | 6,400 |
| 12:21 PM | $5.04 | Down $ -0.01 | $5.06 | $5.04 | 2,300 |
| 12:20 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 7,300 |
| 12:19 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,300 |
| 12:17 PM | $5.05 | Up $0.00 | $5.08 | $5.05 | 3,500 |
| 12:17 PM | $5.05 | Up $0.00 | $5.08 | $5.05 | 0 |
| 12:15 PM | $5.05 | Up $0.02 | $5.05 | $5.03 | 19,400 |
| 12:15 PM | $5.05 | Up $0.00 | $5.05 | $5.03 | 0 |
| 12:14 PM | $5.03 | Up $0.00 | $5.04 | $5.03 | 8,400 |
| 12:13 PM | $5.03 | Down $ -0.09 | $5.12 | $5.02 | 50,000 |
| 12:12 PM | $5.11 | Down $ -0.01 | $5.13 | $5.10 | 20,500 |
| 12:11 PM | $5.12 | Down $ -0.02 | $5.15 | $5.10 | 46,500 |
| 12:10 PM | $5.14 | Down $ -0.08 | $5.20 | $5.14 | 33,800 |
| 12:09 PM | $5.22 | Up $0.02 | $5.22 | $5.20 | 3,400 |
| 12:08 PM | $5.20 | Down $ -0.03 | $5.24 | $5.20 | 4,100 |
| 12:07 PM | $5.23 | Up $0.03 | $5.23 | $5.19 | 24,900 |
| 12:06 PM | $5.20 | Up $0.04 | $5.20 | $5.16 | 11,300 |
| 12:05 PM | $5.16 | Down $ -0.03 | $5.21 | $5.13 | 129,300 |
| 12:04 PM | $5.19 | Up $0.00 | $5.22 | $5.18 | 7,000 |
| 12:03 PM | $5.19 | Up $0.01 | $5.20 | $5.18 | 3,600 |
| 12:02 PM | $5.18 | Down $ -0.02 | $5.19 | $5.18 | 10,100 |
| 12:01 PM | $5.20 | Down $ -0.02 | $5.23 | $5.20 | 10,900 |
| 12:00 PM | $5.22 | Up $0.04 | $5.22 | $5.19 | 50,100 |
| 11:59 AM | $5.18 | Up $0.01 | $5.19 | $5.17 | 12,000 |
| 11:58 AM | $5.17 | Up $0.04 | $5.18 | $5.14 | 12,700 |
| 11:57 AM | $5.13 | Down $ -0.02 | $5.14 | $5.13 | 6,000 |
| 11:56 AM | $5.15 | Up $0.00 | $5.16 | $5.15 | 6,800 |
| 11:55 AM | $5.15 | Up $0.04 | $5.15 | $5.12 | 8,000 |
| 11:54 AM | $5.11 | Up $0.00 | $5.11 | $5.09 | 22,400 |
| 11:53 AM | $5.11 | Up $0.01 | $5.11 | $5.11 | 1,900 |
| 11:52 AM | $5.10 | Up $0.01 | $5.10 | $5.10 | 11,300 |
| 11:51 AM | $5.09 | Up $0.01 | $5.09 | $5.06 | 6,700 |
| 11:50 AM | $5.08 | Up $0.01 | $5.08 | $5.08 | 200 |
| 11:49 AM | $5.07 | Up $0.03 | $5.08 | $5.05 | 5,700 |
| 11:48 AM | $5.04 | Up $0.00 | $5.06 | $5.04 | 27,400 |
| 11:47 AM | $5.04 | Up $0.00 | $5.06 | $5.04 | 10,100 |
| 11:46 AM | $5.04 | Down $0.00 | $5.04 | $5.04 | 1,500 |
| 11:45 AM | $5.04 | Up $0.01 | $5.06 | $5.04 | 4,500 |
| 11:44 AM | $5.03 | Up $0.02 | $5.05 | $5.03 | 8,400 |
| 11:43 AM | $5.01 | Down $ -0.01 | $5.02 | $5.01 | 11,400 |
| 11:42 AM | $5.02 | Down $ -0.02 | $5.06 | $5.02 | 4,900 |
| 11:41 AM | $5.04 | Up $0.01 | $5.04 | $5.03 | 2,400 |
| 11:40 AM | $5.03 | Up $0.02 | $5.03 | $5.01 | 1,500 |
| 11:39 AM | $5.01 | Down $ -0.03 | $5.05 | $5.01 | 4,700 |
| 11:38 AM | $5.04 | Down $ -0.01 | $5.05 | $5.03 | 13,200 |
| 11:37 AM | $5.05 | Up $0.03 | $5.05 | $5.02 | 10,600 |
| 11:36 AM | $5.02 | Up $0.02 | $5.02 | $5.02 | 900 |
| 11:35 AM | $5.00 | Down $ -0.04 | $5.03 | $4.99 | 13,400 |
| 11:34 AM | $5.04 | Down $ -0.01 | $5.07 | $5.04 | 7,600 |
| 11:33 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 9,100 |
| 11:32 AM | $5.05 | Up $0.01 | $5.05 | $5.04 | 600 |
| 11:31 AM | $5.04 | Down $ -0.02 | $5.05 | $5.02 | 38,500 |
| 11:30 AM | $5.06 | Down $ -0.02 | $5.09 | $5.03 | 23,700 |
| 11:29 AM | $5.08 | Up $0.10 | $5.13 | $5.00 | 141,700 |
| 11:28 AM | $4.98 | Up $0.02 | $5.00 | $4.94 | 22,400 |
| 11:27 AM | $4.96 | Up $0.01 | $4.96 | $4.94 | 4,700 |
| 11:26 AM | $4.95 | Up $0.04 | $4.95 | $4.90 | 19,000 |
| 11:24 AM | $4.91 | Down $ -0.01 | $4.92 | $4.91 | 7,400 |
| 11:24 AM | $4.91 | Up $0.00 | $4.92 | $4.91 | 0 |
| 11:23 AM | $4.93 | Up $0.00 | $4.93 | $4.90 | 4,900 |
| 11:22 AM | $4.92 | Up $0.06 | $4.92 | $4.86 | 3,800 |
| 11:21 AM | $4.86 | Up $0.06 | $4.86 | $4.80 | 4,200 |
| 11:20 AM | $4.80 | Up $0.00 | $4.80 | $4.80 | 7,600 |
| 11:19 AM | $4.80 | Down $0.00 | $4.80 | $4.78 | 29,400 |
| 11:18 AM | $4.80 | Up $0.01 | $4.80 | $4.77 | 1,200 |
| 11:17 AM | $4.79 | Up $0.08 | $4.79 | $4.68 | 12,300 |
| 11:16 AM | $4.71 | Down $ -0.20 | $4.91 | $4.63 | 61,500 |
| 11:15 AM | $4.91 | Up $0.00 | $4.91 | $4.90 | 1,200 |
| 11:14 AM | $4.91 | Up $0.03 | $4.91 | $4.86 | 4,300 |
| 11:13 AM | $4.88 | Down $ -0.01 | $4.89 | $4.86 | 12,200 |
| 11:12 AM | $4.89 | Up $0.04 | $4.89 | $4.82 | 16,100 |
| 11:11 AM | $4.85 | Down $ -0.10 | $4.95 | $4.85 | 10,700 |
| 11:10 AM | $4.95 | Down $ -0.03 | $4.99 | $4.93 | 13,500 |
| 11:09 AM | $4.98 | Down $ -0.02 | $5.00 | $4.95 | 17,600 |
| 11:08 AM | $5.00 | Up $0.00 | $5.00 | $4.99 | 42,200 |
| 11:07 AM | $5.00 | Up $0.07 | $5.00 | $4.92 | 63,600 |
| 11:06 AM | $4.93 | Up $0.08 | $4.93 | $4.83 | 61,600 |
| 11:05 AM | $4.85 | Down $ -0.03 | $4.92 | $4.85 | 10,300 |
| 11:04 AM | $4.88 | Down $ -0.06 | $4.94 | $4.88 | 2,400 |
| 11:03 AM | $4.94 | Down $ -0.01 | $4.94 | $4.92 | 7,100 |
| 11:02 AM | $4.96 | Up $0.00 | $4.98 | $4.92 | 8,800 |
| 11:01 AM | $4.95 | Down $ -0.04 | $5.00 | $4.94 | 13,000 |
| 11:00 AM | $4.99 | Up $0.09 | $4.99 | $4.90 | 231,800 |
| 10:59 AM | $4.90 | Up $0.05 | $4.92 | $4.87 | 18,600 |
| 10:58 AM | $4.85 | Down $ -0.04 | $4.95 | $4.83 | 21,300 |
| 10:57 AM | $4.89 | Down $ -0.01 | $4.95 | $4.78 | 24,000 |
| 10:56 AM | $4.90 | Up $0.16 | $4.92 | $4.75 | 133,000 |
| 10:55 AM | $4.74 | Up $0.19 | $4.76 | $4.56 | 58,200 |
| 10:54 AM | $4.55 | Up $0.00 | $4.56 | $4.55 | 800 |
| 10:53 AM | $4.55 | Down $ -0.02 | $4.58 | $4.55 | 5,500 |
| 10:52 AM | $4.57 | Down $ -0.02 | $4.58 | $4.56 | 9,400 |
| 10:50 AM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 800 |
| 10:50 AM | $4.59 | Up $0.00 | $4.60 | $4.59 | 0 |
| 10:49 AM | $4.60 | Up $0.02 | $4.60 | $4.58 | 1,000 |
| 10:48 AM | $4.58 | Up $0.00 | $4.58 | $4.55 | 4,900 |
| 10:46 AM | $4.58 | Down $ -0.02 | $4.60 | $4.58 | 3,200 |
| 10:46 AM | $4.58 | Up $0.00 | $4.60 | $4.58 | 0 |
| 10:45 AM | $4.60 | Up $0.01 | $4.61 | $4.60 | 4,700 |
| 10:44 AM | $4.59 | Down $ -0.02 | $4.60 | $4.59 | 200 |
| 10:43 AM | $4.61 | Up $0.01 | $4.61 | $4.58 | 2,400 |
| 10:42 AM | $4.60 | Up $0.03 | $4.60 | $4.58 | 2,100 |
| 10:41 AM | $4.57 | Up $0.02 | $4.57 | $4.55 | 5,000 |
| 10:40 AM | $4.55 | Up $0.00 | $4.57 | $4.55 | 6,800 |
| 10:39 AM | $4.55 | Down $ -0.03 | $4.57 | $4.55 | 2,100 |
| 10:38 AM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 300 |
| 10:37 AM | $4.59 | Down $ -0.05 | $4.63 | $4.58 | 7,500 |
| 10:36 AM | $4.64 | Up $0.01 | $4.67 | $4.63 | 7,100 |
| 10:35 AM | $4.63 | Up $0.08 | $4.64 | $4.56 | 13,900 |
| 10:34 AM | $4.55 | Down $ -0.01 | $4.58 | $4.55 | 11,100 |
| 10:33 AM | $4.56 | Down $ -0.01 | $4.59 | $4.56 | 4,700 |
| 10:32 AM | $4.57 | Up $0.02 | $4.58 | $4.57 | 1,600 |
| 10:31 AM | $4.55 | Down $ -0.03 | $4.58 | $4.55 | 1,200 |
| 10:30 AM | $4.58 | Down $ -0.02 | $4.58 | $4.57 | 4,000 |
| 10:29 AM | $4.60 | Down $ -0.01 | $4.61 | $4.56 | 17,200 |
| 10:28 AM | $4.61 | Down $ -0.02 | $4.62 | $4.59 | 1,800 |
| 10:27 AM | $4.63 | Down $ -0.02 | $4.66 | $4.60 | 12,900 |
| 10:26 AM | $4.65 | Down $ -0.02 | $4.66 | $4.63 | 2,000 |
| 10:25 AM | $4.67 | Up $0.06 | $4.67 | $4.63 | 4,500 |
| 10:24 AM | $4.61 | Down $ -0.01 | $4.61 | $4.61 | 2,800 |
| 10:23 AM | $4.62 | Down $ -0.03 | $4.65 | $4.62 | 1,000 |
| 10:22 AM | $4.65 | Up $0.04 | $4.67 | $4.58 | 13,700 |
| 10:21 AM | $4.61 | Down $ -0.03 | $4.62 | $4.61 | 300 |
| 10:20 AM | $4.64 | Down $ -0.03 | $4.67 | $4.63 | 3,800 |
| 10:19 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 2,000 |
| 10:18 AM | $4.67 | Down $0.00 | $4.68 | $4.63 | 9,500 |
| 10:17 AM | $4.68 | Up $0.00 | $4.70 | $4.67 | 13,600 |
| 10:16 AM | $4.67 | Down $ -0.04 | $4.71 | $4.67 | 1,900 |
| 10:15 AM | $4.71 | Down $ -0.03 | $4.71 | $4.70 | 2,800 |
| 10:14 AM | $4.74 | Up $0.01 | $4.74 | $4.74 | 100 |
| 10:13 AM | $4.73 | Down $ -0.02 | $4.73 | $4.73 | 100 |
| 10:12 AM | $4.75 | Up $0.00 | $4.75 | $4.74 | 7,900 |
| 10:11 AM | $4.75 | Up $0.04 | $4.75 | $4.73 | 6,100 |
| 10:10 AM | $4.71 | Down $ -0.02 | $4.74 | $4.71 | 2,900 |
| 10:09 AM | $4.73 | Up $0.02 | $4.74 | $4.69 | 13,300 |
| 10:08 AM | $4.72 | Down $ -0.05 | $4.76 | $4.70 | 6,100 |
| 10:07 AM | $4.77 | Down $ -0.04 | $4.81 | $4.75 | 21,400 |
| 10:06 AM | $4.81 | Up $0.01 | $4.81 | $4.78 | 3,100 |
| 10:05 AM | $4.80 | Up $0.03 | $4.80 | $4.78 | 6,800 |
| 10:04 AM | $4.77 | Down $ -0.02 | $4.80 | $4.77 | 7,100 |
| 10:03 AM | $4.79 | Down $ -0.04 | $4.80 | $4.77 | 18,000 |
| 10:02 AM | $4.83 | Up $0.00 | $4.84 | $4.80 | 7,700 |
| 10:01 AM | $4.83 | Up $0.04 | $4.85 | $4.75 | 11,900 |
| 10:00 AM | $4.79 | Down $ -0.01 | $4.80 | $4.77 | 4,300 |
| 09:59 AM | $4.80 | Down $ -0.08 | $4.90 | $4.77 | 23,400 |
| 09:58 AM | $4.88 | Up $0.02 | $4.92 | $4.79 | 34,300 |
| 09:57 AM | $4.86 | Down $ -0.05 | $4.95 | $4.85 | 33,300 |
| 09:56 AM | $4.91 | Up $0.04 | $4.95 | $4.84 | 67,400 |
| 09:55 AM | $4.87 | Down $ -0.05 | $4.92 | $4.87 | 5,900 |
| 09:54 AM | $4.92 | Up $0.12 | $4.93 | $4.82 | 52,800 |
| 09:53 AM | $4.80 | Down $ -0.06 | $4.89 | $4.79 | 12,100 |
| 09:52 AM | $4.86 | Up $0.03 | $4.90 | $4.84 | 26,100 |
| 09:51 AM | $4.83 | Up $0.04 | $4.87 | $4.78 | 12,900 |
| 09:50 AM | $4.79 | Up $0.01 | $4.80 | $4.77 | 7,600 |
| 09:49 AM | $4.78 | Down $ -0.03 | $4.81 | $4.78 | 8,400 |
| 09:48 AM | $4.81 | Up $0.02 | $4.81 | $4.77 | 9,300 |
| 09:47 AM | $4.79 | Up $0.05 | $4.79 | $4.72 | 5,600 |
| 09:46 AM | $4.74 | Up $0.09 | $4.78 | $4.65 | 91,200 |
| 09:45 AM | $4.65 | Down $ -0.02 | $4.68 | $4.64 | 21,400 |
| 09:44 AM | $4.67 | Up $0.16 | $4.67 | $4.54 | 16,500 |
| 09:43 AM | $4.51 | Up $0.01 | $4.54 | $4.47 | 19,700 |
| 09:42 AM | $4.50 | Down $ -0.02 | $4.56 | $4.50 | 14,200 |
| 09:41 AM | $4.52 | Down $ -0.09 | $4.58 | $4.52 | 3,400 |
| 09:40 AM | $4.61 | Down $ -0.04 | $4.70 | $4.58 | 15,700 |
| 09:39 AM | $4.65 | Up $0.04 | $4.71 | $4.62 | 20,500 |
| 09:38 AM | $4.61 | Down $ -0.09 | $4.69 | $4.59 | 4,800 |
| 09:37 AM | $4.70 | Up $0.08 | $4.71 | $4.60 | 9,400 |
| 09:36 AM | $4.62 | Down $ -0.05 | $4.67 | $4.56 | 29,900 |
| 09:35 AM | $4.67 | Up $0.00 | $4.73 | $4.60 | 47,200 |
| 09:34 AM | $4.67 | Up $0.15 | $4.69 | $4.54 | 22,300 |
| 09:33 AM | $4.52 | Up $0.02 | $4.65 | $4.45 | 10,200 |
| 09:32 AM | $4.50 | Up $0.01 | $4.74 | $4.42 | 69,600 |
| 09:31 AM | $4.49 | Up $0.09 | $4.56 | $4.26 | 93,300 |
| 09:30 AM | $4.40 | Up $0.70 | $4.64 | $4.32 | 212,800 |
| Previous close | $3.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $5.10 | $5.19 | $5.55 | $4.91 | 4,527,800 |
| 11/12/2025 | $3.70 | $3.64 | $3.79 | $3.64 | 153,100 |
| 10/12/2025 | $3.68 | $3.78 | $3.81 | $3.64 | 147,900 |
| 09/12/2025 | $3.76 | $3.85 | $3.85 | $3.71 | 253,200 |
| 08/12/2025 | $3.54 | $3.62 | $3.62 | $3.45 | 343,300 |
| 05/12/2025 | $3.79 | $3.95 | $3.95 | $3.74 | 456,200 |
| 04/12/2025 | $3.72 | $3.55 | $3.79 | $3.52 | 629,800 |
| 03/12/2025 | $3.39 | $3.36 | $3.57 | $3.32 | 356,300 |
| 02/12/2025 | $3.24 | $3.34 | $3.34 | $3.22 | 255,100 |
| 01/12/2025 | $3.39 | $3.21 | $3.47 | $3.21 | 574,500 |
| 28/11/2025 | $3.24 | $3.20 | $3.24 | $3.17 | 63,100 |
| 27/11/2025 | $3.17 | $3.15 | $3.18 | $3.15 | 28,200 |
| 26/11/2025 | $3.19 | $3.12 | $3.20 | $3.07 | 192,500 |
| 25/11/2025 | $3.04 | $2.98 | $3.10 | $2.98 | 147,000 |
| 24/11/2025 | $3.04 | $3.12 | $3.19 | $2.99 | 204,600 |
| 21/11/2025 | $3.01 | $2.84 | $3.05 | $2.80 | 564,400 |
| 20/11/2025 | $2.75 | $2.74 | $2.79 | $2.68 | 215,000 |
| 19/11/2025 | $2.69 | $2.81 | $2.81 | $2.65 | 497,100 |
| 18/11/2025 | $2.73 | $2.75 | $2.85 | $2.71 | 288,500 |
| 17/11/2025 | $2.83 | $3.04 | $3.08 | $2.75 | 1,034,200 |
| 14/11/2025 | $2.89 | $3.39 | $3.46 | $2.79 | 1,613,500 |
| 13/11/2025 | $3.61 | $3.77 | $3.79 | $3.61 | 234,000 |
| 12/11/2025 | $3.90 | $3.95 | $3.95 | $3.80 | 297,000 |
| 11/11/2025 | $3.97 | $3.98 | $4.03 | $3.87 | 213,400 |
| 10/11/2025 | $4.14 | $3.88 | $4.16 | $3.82 | 741,700 |
| 07/11/2025 | $3.72 | $3.46 | $3.75 | $3.46 | 244,600 |
| 06/11/2025 | $3.44 | $3.64 | $3.73 | $3.42 | 517,500 |
| 05/11/2025 | $4.01 | $3.86 | $4.03 | $3.77 | 1,566,000 |
| 04/11/2025 | $3.76 | $3.83 | $3.89 | $3.75 | 243,900 |
| 03/11/2025 | $3.91 | $4.00 | $4.03 | $3.88 | 183,500 |
Graphs are not available, please refer to the detailed table