Find a quote
Kodiak AI Inc
7.85 Up 0.00 (0.00 %)
Delayed : 2026/04/08 19:56:32
- Previous close $7.85
- Opening $8.18
- Today High $8.20
- Today Low $7.81
- Price Bid $7.85
- Price Ask $7.85
- 52 Weeks High $11.62
- 52 Weeks Low $5.43
- Size Bid 400
- Size Ask 100
- Volume 441,299
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.86 | Up $0.00 | $7.88 | $7.85 | 857 |
| 03:59 PM | $7.86 | Up $0.02 | $7.86 | $7.84 | 2,596 |
| 03:58 PM | $7.84 | Up $0.01 | $7.84 | $7.83 | 1,859 |
| 03:57 PM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 661 |
| 03:56 PM | $7.84 | Up $0.00 | $7.85 | $7.84 | 815 |
| 03:55 PM | $7.84 | Down $ -0.02 | $7.86 | $7.84 | 965 |
| 03:54 PM | $7.86 | Up $0.00 | $7.87 | $7.84 | 3,426 |
| 03:52 PM | $7.86 | Up $0.01 | $7.86 | $7.86 | 850 |
| 03:52 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 0 |
| 03:51 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 370 |
| 03:50 PM | $7.85 | Down $0.00 | $7.87 | $7.81 | 4,364 |
| 03:47 PM | $7.85 | Down $ -0.01 | $7.85 | $7.84 | 367 |
| 03:47 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 0 |
| 03:47 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 0 |
| 03:46 PM | $7.86 | Down $ -0.01 | $7.86 | $7.86 | 1,470 |
| 03:44 PM | $7.87 | Down $ -0.03 | $7.90 | $7.86 | 5,740 |
| 03:44 PM | $7.87 | Up $0.00 | $7.90 | $7.86 | 0 |
| 03:43 PM | $7.90 | Up $0.00 | $7.90 | $7.89 | 1,602 |
| 03:40 PM | $7.90 | Down $ -0.02 | $7.91 | $7.90 | 1,170 |
| 03:40 PM | $7.90 | Up $0.00 | $7.91 | $7.90 | 0 |
| 03:40 PM | $7.90 | Up $0.00 | $7.91 | $7.90 | 0 |
| 03:39 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 158 |
| 03:35 PM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 400 |
| 03:35 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 03:35 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 03:35 PM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 03:34 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 377 |
| 03:33 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 100 |
| 03:32 PM | $7.92 | Up $0.00 | $7.94 | $7.92 | 1,263 |
| 03:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 298 |
| 03:30 PM | $7.92 | Up $0.03 | $7.92 | $7.89 | 9,042 |
| 03:29 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 128 |
| 03:26 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 100 |
| 03:26 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 0 |
| 03:26 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 0 |
| 03:25 PM | $7.89 | Down $ -0.01 | $7.90 | $7.89 | 1,660 |
| 03:21 PM | $7.90 | Down $ -0.02 | $7.90 | $7.90 | 500 |
| 03:21 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 03:21 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 03:21 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 03:19 PM | $7.92 | Up $0.01 | $7.92 | $7.92 | 150 |
| 03:19 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 03:18 PM | $7.91 | Down $ -0.01 | $7.93 | $7.91 | 1,674 |
| 03:16 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 240 |
| 03:16 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:10 PM | $7.93 | Up $0.02 | $7.93 | $7.91 | 993 |
| 03:10 PM | $7.93 | Up $0.00 | $7.93 | $7.91 | 0 |
| 03:10 PM | $7.93 | Up $0.00 | $7.93 | $7.91 | 0 |
| 03:10 PM | $7.93 | Up $0.00 | $7.93 | $7.91 | 0 |
| 03:10 PM | $7.93 | Up $0.00 | $7.93 | $7.91 | 0 |
| 03:10 PM | $7.93 | Up $0.00 | $7.93 | $7.91 | 0 |
| 03:07 PM | $7.91 | Up $0.03 | $7.91 | $7.91 | 233 |
| 03:07 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 03:07 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 03:05 PM | $7.88 | Down $ -0.03 | $7.90 | $7.84 | 5,062 |
| 03:05 PM | $7.88 | Up $0.00 | $7.90 | $7.84 | 0 |
| 03:01 PM | $7.91 | Up $0.02 | $7.91 | $7.91 | 125 |
| 03:01 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 03:01 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 03:01 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:57 PM | $7.89 | Down $ -0.02 | $7.89 | $7.89 | 100 |
| 02:57 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 0 |
| 02:57 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 0 |
| 02:57 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 0 |
| 02:55 PM | $7.91 | Down $ -0.02 | $7.91 | $7.91 | 861 |
| 02:55 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:54 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
| 02:53 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
| 02:52 PM | $7.93 | Down $ -0.03 | $7.95 | $7.92 | 657 |
| 02:49 PM | $7.96 | Up $0.02 | $7.96 | $7.94 | 446 |
| 02:49 PM | $7.96 | Up $0.00 | $7.96 | $7.94 | 0 |
| 02:49 PM | $7.96 | Up $0.00 | $7.96 | $7.94 | 0 |
| 02:47 PM | $7.94 | Up $0.03 | $7.94 | $7.94 | 100 |
| 02:47 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 02:42 PM | $7.91 | Down $0.00 | $7.91 | $7.91 | 1,000 |
| 02:42 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:42 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:42 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:42 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:40 PM | $7.91 | Up $0.03 | $7.91 | $7.91 | 120 |
| 02:40 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:39 PM | $7.89 | Down $ -0.04 | $7.90 | $7.88 | 640 |
| 02:35 PM | $7.93 | Up $0.02 | $7.93 | $7.92 | 3,158 |
| 02:35 PM | $7.93 | Up $0.00 | $7.93 | $7.92 | 0 |
| 02:35 PM | $7.93 | Up $0.00 | $7.93 | $7.92 | 0 |
| 02:35 PM | $7.93 | Up $0.00 | $7.93 | $7.92 | 0 |
| 02:34 PM | $7.90 | Up $0.03 | $7.90 | $7.90 | 100 |
| 02:33 PM | $7.88 | Down $ -0.03 | $7.88 | $7.88 | 140 |
| 02:32 PM | $7.90 | Up $0.03 | $7.90 | $7.90 | 100 |
| 02:28 PM | $7.88 | Up $0.01 | $7.88 | $7.88 | 125 |
| 02:28 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 0 |
| 02:28 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 0 |
| 02:28 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 0 |
| 02:26 PM | $7.87 | Up $0.02 | $7.87 | $7.85 | 1,341 |
| 02:26 PM | $7.87 | Up $0.00 | $7.87 | $7.85 | 0 |
| 02:25 PM | $7.85 | Down $ -0.02 | $7.85 | $7.85 | 400 |
| 02:22 PM | $7.87 | Up $0.02 | $7.87 | $7.86 | 200 |
| 02:22 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 0 |
| 02:22 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 0 |
| 02:20 PM | $7.85 | Down $ -0.01 | $7.87 | $7.85 | 220 |
| 02:20 PM | $7.85 | Up $0.00 | $7.87 | $7.85 | 0 |
| 02:19 PM | $7.86 | Down $ -0.01 | $7.86 | $7.86 | 100 |
| 02:18 PM | $7.87 | Down $ -0.04 | $7.93 | $7.87 | 2,963 |
| 02:17 PM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 2,800 |
| 02:12 PM | $7.93 | Down $ -0.03 | $7.97 | $7.92 | 6,612 |
| 02:12 PM | $7.93 | Up $0.00 | $7.97 | $7.92 | 0 |
| 02:12 PM | $7.93 | Up $0.00 | $7.97 | $7.92 | 0 |
| 02:12 PM | $7.93 | Up $0.00 | $7.97 | $7.92 | 0 |
| 02:12 PM | $7.93 | Up $0.00 | $7.97 | $7.92 | 0 |
| 02:11 PM | $7.95 | Down $ -0.01 | $7.95 | $7.95 | 351 |
| 02:10 PM | $7.97 | Up $0.00 | $7.97 | $7.97 | 100 |
| 02:09 PM | $7.97 | Up $0.00 | $7.97 | $7.97 | 200 |
| 02:07 PM | $7.97 | Down $ -0.02 | $7.97 | $7.97 | 100 |
| 02:07 PM | $7.97 | Up $0.00 | $7.97 | $7.97 | 0 |
| 02:06 PM | $7.98 | Up $0.02 | $7.98 | $7.98 | 700 |
| 02:05 PM | $7.97 | Down $0.00 | $7.97 | $7.97 | 120 |
| 02:04 PM | $7.97 | Up $0.04 | $7.97 | $7.97 | 100 |
| 02:01 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 587 |
| 02:01 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:01 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:00 PM | $7.92 | Down $0.00 | $7.93 | $7.92 | 1,100 |
| 01:49 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 1,500 |
| 01:49 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:49 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:49 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:49 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:49 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:49 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:49 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:49 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:49 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:49 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:48 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 100 |
| 01:43 PM | $7.92 | Down $0.00 | $7.92 | $7.92 | 1,264 |
| 01:43 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:43 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:43 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:43 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:41 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 325 |
| 01:41 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:40 PM | $7.91 | Down $0.00 | $7.91 | $7.91 | 133 |
| 01:35 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 100 |
| 01:35 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:35 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:35 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:35 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:34 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 150 |
| 01:32 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 250 |
| 01:32 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:30 PM | $7.92 | Down $ -0.01 | $7.92 | $7.91 | 445 |
| 01:30 PM | $7.92 | Up $0.00 | $7.92 | $7.91 | 0 |
| 01:29 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
| 01:27 PM | $7.93 | Down $ -0.01 | $7.93 | $7.93 | 100 |
| 01:27 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:26 PM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 613 |
| 01:25 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 377 |
| 01:22 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 100 |
| 01:22 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 01:22 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 01:18 PM | $7.95 | Down $ -0.01 | $7.95 | $7.95 | 175 |
| 01:18 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 01:18 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 01:18 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 01:16 PM | $7.96 | Down $ -0.02 | $7.97 | $7.96 | 1,312 |
| 01:16 PM | $7.96 | Up $0.00 | $7.97 | $7.96 | 0 |
| 01:11 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 146 |
| 01:11 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:11 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:11 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:11 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:09 PM | $7.98 | Up $0.01 | $7.98 | $7.94 | 202 |
| 01:09 PM | $7.98 | Up $0.00 | $7.98 | $7.94 | 0 |
| 01:08 PM | $7.97 | Down $ -0.01 | $7.98 | $7.96 | 941 |
| 01:04 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 100 |
| 01:04 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:04 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:04 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 01:03 PM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 100 |
| 01:02 PM | $7.99 | Up $0.00 | $7.99 | $7.98 | 200 |
| 01:00 PM | $7.99 | Up $0.01 | $7.99 | $7.98 | 500 |
| 01:00 PM | $7.99 | Up $0.00 | $7.99 | $7.98 | 0 |
| 12:58 PM | $7.98 | Down $ -0.01 | $7.98 | $7.98 | 168 |
| 12:58 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 12:55 PM | $7.99 | Up $0.01 | $7.99 | $7.99 | 100 |
| 12:55 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 12:55 PM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 12:54 PM | $7.98 | Up $0.03 | $7.98 | $7.98 | 200 |
| 12:48 PM | $7.95 | Up $0.02 | $7.95 | $7.95 | 200 |
| 12:48 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:48 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:48 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:48 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:48 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:47 PM | $7.93 | Down $ -0.02 | $7.93 | $7.93 | 100 |
| 12:44 PM | $7.95 | Up $0.02 | $7.95 | $7.95 | 100 |
| 12:44 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:44 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 12:42 PM | $7.93 | Down $ -0.08 | $8.00 | $7.92 | 7,650 |
| 12:42 PM | $7.93 | Up $0.00 | $8.00 | $7.92 | 0 |
| 12:41 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 100 |
| 12:40 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 1,300 |
| 12:37 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 235 |
| 12:37 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 12:37 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 12:33 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 100 |
| 12:33 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 12:33 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 12:33 PM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 12:32 PM | $8.01 | Up $0.01 | $8.01 | $8.01 | 101 |
| 12:31 PM | $8.00 | Down $ -0.02 | $8.00 | $8.00 | 2,000 |
| 12:30 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 624 |
| 12:29 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 322 |
| 12:27 PM | $8.02 | Down $0.00 | $8.02 | $8.02 | 100 |
| 12:27 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 12:26 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 110 |
| 12:21 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 110 |
| 12:21 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 12:21 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 12:21 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 12:21 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 12:20 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 100 |
| 12:18 PM | $8.02 | Up $0.00 | $8.02 | $8.00 | 408 |
| 12:18 PM | $8.02 | Up $0.00 | $8.02 | $8.00 | 0 |
| 12:16 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 1,800 |
| 12:16 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 12:14 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 900 |
| 12:14 PM | $8.02 | Up $0.00 | $8.02 | $8.02 | 0 |
| 12:13 PM | $8.02 | Up $0.02 | $8.02 | $8.01 | 310 |
| 12:06 PM | $8.00 | Up $0.00 | $8.01 | $7.99 | 3,067 |
| 12:06 PM | $8.00 | Up $0.00 | $8.01 | $7.99 | 0 |
| 12:06 PM | $8.00 | Up $0.00 | $8.01 | $7.99 | 0 |
| 12:06 PM | $8.00 | Up $0.00 | $8.01 | $7.99 | 0 |
| 12:06 PM | $8.00 | Up $0.00 | $8.01 | $7.99 | 0 |
| 12:06 PM | $8.00 | Up $0.00 | $8.01 | $7.99 | 0 |
| 12:06 PM | $8.00 | Up $0.00 | $8.01 | $7.99 | 0 |
| 12:05 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 100 |
| 12:04 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 2,200 |
| 12:03 PM | $8.00 | Down $ -0.01 | $8.00 | $8.00 | 700 |
| 12:02 PM | $8.01 | Up $0.01 | $8.01 | $8.00 | 1,312 |
| 12:01 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 200 |
| 12:00 PM | $8.00 | Up $0.01 | $8.00 | $8.00 | 100 |
| 11:59 AM | $7.99 | Down $ -0.01 | $7.99 | $7.99 | 100 |
| 11:58 AM | $8.00 | Down $0.00 | $8.00 | $7.99 | 425 |
| 11:56 AM | $8.00 | Up $0.02 | $8.00 | $8.00 | 250 |
| 11:56 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:55 AM | $7.98 | Down $ -0.03 | $8.00 | $7.98 | 3,355 |
| 11:52 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 100 |
| 11:52 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:52 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:49 AM | $8.00 | Up $0.04 | $8.00 | $8.00 | 100 |
| 11:49 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:49 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:48 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 100 |
| 11:46 AM | $7.96 | Down $ -0.02 | $7.96 | $7.96 | 100 |
| 11:46 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:42 AM | $7.98 | Up $0.03 | $7.98 | $7.98 | 250 |
| 11:42 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 11:42 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 11:42 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 11:41 AM | $7.96 | Up $0.03 | $7.96 | $7.96 | 389 |
| 11:40 AM | $7.93 | Down $ -0.07 | $7.99 | $7.90 | 9,314 |
| 11:34 AM | $8.00 | Up $0.03 | $8.00 | $8.00 | 700 |
| 11:34 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:34 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:34 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:34 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:34 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:33 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 100 |
| 11:32 AM | $7.97 | Down $ -0.04 | $7.98 | $7.97 | 8,762 |
| 11:31 AM | $8.01 | Up $0.01 | $8.01 | $8.01 | 1,009 |
| 11:30 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 200 |
| 11:29 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 101 |
| 11:26 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 100 |
| 11:26 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:26 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:24 AM | $8.00 | Down $ -0.01 | $8.00 | $8.00 | 100 |
| 11:24 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 11:22 AM | $8.01 | Up $0.01 | $8.01 | $8.01 | 100 |
| 11:22 AM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 11:20 AM | $8.00 | Up $0.10 | $8.00 | $7.96 | 4,609 |
| 11:20 AM | $8.00 | Up $0.00 | $8.00 | $7.96 | 0 |
| 11:19 AM | $7.90 | Down $ -0.08 | $7.98 | $7.89 | 10,055 |
| 11:17 AM | $7.98 | Down $ -0.03 | $8.01 | $7.98 | 800 |
| 11:17 AM | $7.98 | Up $0.00 | $8.01 | $7.98 | 0 |
| 11:16 AM | $8.01 | Up $0.04 | $8.01 | $7.99 | 1,405 |
| 11:15 AM | $7.97 | Up $0.00 | $7.97 | $7.97 | 100 |
| 11:14 AM | $7.97 | Up $0.03 | $7.97 | $7.96 | 450 |
| 11:10 AM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 750 |
| 11:10 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 11:10 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 11:10 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 11:07 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 350 |
| 11:07 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 11:07 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 11:05 AM | $7.95 | Down $ -0.01 | $7.97 | $7.94 | 1,500 |
| 11:05 AM | $7.95 | Up $0.00 | $7.97 | $7.94 | 0 |
| 11:04 AM | $7.97 | Up $0.02 | $7.97 | $7.97 | 300 |
| 11:03 AM | $7.94 | Up $0.03 | $7.97 | $7.94 | 6,634 |
| 11:00 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 566 |
| 11:00 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 11:00 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 10:57 AM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 1,000 |
| 10:57 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 10:57 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 10:56 AM | $7.92 | Down $ -0.03 | $7.95 | $7.92 | 200 |
| 10:54 AM | $7.95 | Up $0.03 | $7.95 | $7.95 | 1,000 |
| 10:54 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 10:53 AM | $7.92 | Down $ -0.03 | $7.92 | $7.92 | 500 |
| 10:52 AM | $7.95 | Up $0.03 | $7.95 | $7.95 | 200 |
| 10:48 AM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 200 |
| 10:48 AM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 10:48 AM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 10:48 AM | $7.92 | Up $0.00 | $7.93 | $7.92 | 0 |
| 10:47 AM | $7.93 | Down $ -0.03 | $7.93 | $7.93 | 300 |
| 10:45 AM | $7.96 | Up $0.03 | $7.96 | $7.96 | 1,000 |
| 10:45 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 10:44 AM | $7.93 | Up $0.02 | $7.93 | $7.93 | 200 |
| 10:42 AM | $7.91 | Up $0.04 | $7.91 | $7.89 | 1,150 |
| 10:42 AM | $7.91 | Up $0.00 | $7.91 | $7.89 | 0 |
| 10:40 AM | $7.87 | Up $0.03 | $7.87 | $7.87 | 254 |
| 10:40 AM | $7.87 | Up $0.00 | $7.87 | $7.87 | 0 |
| 10:37 AM | $7.85 | Down $ -0.02 | $7.86 | $7.85 | 340 |
| 10:37 AM | $7.85 | Up $0.00 | $7.86 | $7.85 | 0 |
| 10:37 AM | $7.85 | Up $0.00 | $7.86 | $7.85 | 0 |
| 10:36 AM | $7.86 | Up $0.04 | $7.86 | $7.86 | 100 |
| 10:35 AM | $7.82 | Down $ -0.06 | $7.89 | $7.82 | 6,127 |
| 10:34 AM | $7.89 | Down $ -0.01 | $7.89 | $7.88 | 400 |
| 10:31 AM | $7.89 | Down $ -0.03 | $7.92 | $7.87 | 1,980 |
| 10:31 AM | $7.89 | Up $0.00 | $7.92 | $7.87 | 0 |
| 10:31 AM | $7.89 | Up $0.00 | $7.92 | $7.87 | 0 |
| 10:30 AM | $7.92 | Up $0.01 | $7.92 | $7.92 | 1,000 |
| 10:28 AM | $7.91 | Up $0.03 | $7.92 | $7.89 | 1,079 |
| 10:28 AM | $7.91 | Up $0.00 | $7.92 | $7.89 | 0 |
| 10:27 AM | $7.88 | Up $0.00 | $7.97 | $7.88 | 4,000 |
| 10:26 AM | $7.88 | Up $0.00 | $7.91 | $7.88 | 1,949 |
| 10:25 AM | $7.88 | Down $ -0.06 | $7.95 | $7.88 | 7,547 |
| 10:22 AM | $7.94 | Up $0.01 | $7.94 | $7.93 | 861 |
| 10:22 AM | $7.94 | Up $0.00 | $7.94 | $7.93 | 0 |
| 10:22 AM | $7.94 | Up $0.00 | $7.94 | $7.93 | 0 |
| 10:20 AM | $7.93 | Down $ -0.07 | $8.01 | $7.93 | 7,095 |
| 10:20 AM | $7.93 | Up $0.00 | $8.01 | $7.93 | 0 |
| 10:19 AM | $8.00 | Down $ -0.04 | $8.02 | $8.00 | 1,948 |
| 10:18 AM | $8.04 | Up $0.04 | $8.04 | $8.03 | 202 |
| 10:17 AM | $8.00 | Down $ -0.02 | $8.00 | $8.00 | 1,166 |
| 10:16 AM | $8.02 | Down $ -0.07 | $8.06 | $8.02 | 7,139 |
| 10:15 AM | $8.09 | Down $0.00 | $8.09 | $8.07 | 563 |
| 10:14 AM | $8.09 | Up $0.01 | $8.10 | $8.09 | 400 |
| 10:11 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 100 |
| 10:11 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 10:11 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 10:10 AM | $8.08 | Down $ -0.02 | $8.10 | $8.08 | 2,090 |
| 10:09 AM | $8.10 | Up $0.01 | $8.10 | $8.10 | 128 |
| 10:08 AM | $8.09 | Down $ -0.01 | $8.09 | $8.09 | 600 |
| 10:06 AM | $8.09 | Up $0.01 | $8.09 | $8.09 | 1,100 |
| 10:06 AM | $8.09 | Up $0.00 | $8.09 | $8.09 | 0 |
| 10:05 AM | $8.09 | Up $0.02 | $8.09 | $8.09 | 100 |
| 10:04 AM | $8.07 | Down $ -0.03 | $8.10 | $8.07 | 500 |
| 10:02 AM | $8.10 | Up $0.03 | $8.10 | $8.10 | 100 |
| 10:02 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 10:00 AM | $8.07 | Down $ -0.03 | $8.13 | $8.07 | 1,008 |
| 10:00 AM | $8.07 | Up $0.00 | $8.13 | $8.07 | 0 |
| 09:59 AM | $8.10 | Up $0.04 | $8.10 | $8.10 | 300 |
| 09:58 AM | $8.06 | Down $ -0.05 | $8.10 | $8.06 | 3,837 |
| 09:57 AM | $8.12 | Up $0.04 | $8.12 | $8.12 | 100 |
| 09:54 AM | $8.08 | Down $ -0.04 | $8.08 | $8.08 | 500 |
| 09:54 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 09:54 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 0 |
| 09:53 AM | $8.12 | Up $0.01 | $8.12 | $8.12 | 200 |
| 09:52 AM | $8.11 | Down $ -0.04 | $8.11 | $8.11 | 200 |
| 09:51 AM | $8.15 | Up $0.02 | $8.15 | $8.15 | 560 |
| 09:50 AM | $8.13 | Up $0.07 | $8.16 | $8.11 | 6,662 |
| 09:48 AM | $8.06 | Down $ -0.03 | $8.09 | $8.06 | 450 |
| 09:48 AM | $8.06 | Up $0.00 | $8.09 | $8.06 | 0 |
| 09:46 AM | $8.09 | Up $0.02 | $8.09 | $8.06 | 850 |
| 09:46 AM | $8.09 | Up $0.00 | $8.09 | $8.06 | 0 |
| 09:45 AM | $8.07 | Up $0.01 | $8.07 | $8.05 | 4,499 |
| 09:44 AM | $8.07 | Down $ -0.04 | $8.10 | $8.07 | 560 |
| 09:43 AM | $8.10 | Up $0.05 | $8.11 | $8.03 | 700 |
| 09:42 AM | $8.05 | Down $ -0.09 | $8.12 | $8.05 | 3,109 |
| 09:41 AM | $8.14 | Up $0.02 | $8.14 | $8.14 | 420 |
| 09:40 AM | $8.12 | Up $0.03 | $8.13 | $8.07 | 5,484 |
| 09:39 AM | $8.09 | Down $ -0.02 | $8.10 | $8.09 | 300 |
| 09:38 AM | $8.11 | Up $0.00 | $8.11 | $8.06 | 1,857 |
| 09:37 AM | $8.11 | Up $0.00 | $8.13 | $8.07 | 3,334 |
| 09:36 AM | $8.11 | Up $0.09 | $8.11 | $8.03 | 4,579 |
| 09:35 AM | $8.02 | Down $ -0.01 | $8.04 | $8.01 | 1,494 |
| 09:34 AM | $8.03 | Down $ -0.02 | $8.05 | $8.00 | 1,855 |
| 09:33 AM | $8.05 | Down $ -0.04 | $8.05 | $8.05 | 200 |
| 09:32 AM | $8.08 | Down $ -0.06 | $8.19 | $8.08 | 2,964 |
| 09:31 AM | $8.14 | Down $ -0.05 | $8.14 | $8.13 | 2,100 |
| 09:30 AM | $8.19 | Up $0.44 | $8.19 | $8.18 | 9,069 |
| Previous close | $7.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/04/2026 | $7.86 | $8.00 | $8.02 | $7.81 | 109,406 |
| 07/04/2026 | $7.78 | $7.70 | $7.83 | $7.62 | 139,262 |
| 06/04/2026 | $7.54 | $7.59 | $7.65 | $7.52 | 227,979 |
| 02/04/2026 | $7.42 | $7.20 | $7.43 | $7.14 | 129,342 |
| 01/04/2026 | $7.20 | $7.22 | $7.28 | $7.04 | 133,678 |
| 31/03/2026 | $6.93 | $6.78 | $7.05 | $6.68 | 197,772 |
| 30/03/2026 | $6.49 | $6.53 | $6.53 | $6.35 | 198,317 |
| 27/03/2026 | $6.91 | $7.19 | $7.19 | $6.70 | 374,908 |
| 26/03/2026 | $7.59 | $7.59 | $7.67 | $7.49 | 130,755 |
| 25/03/2026 | $7.55 | $7.61 | $7.77 | $7.52 | 279,630 |
| 24/03/2026 | $7.34 | $7.30 | $7.44 | $7.05 | 347,565 |
| 23/03/2026 | $7.47 | $7.22 | $7.60 | $7.20 | 157,070 |
| 20/03/2026 | $7.47 | $7.43 | $7.48 | $7.33 | 311,473 |
| 19/03/2026 | $7.69 | $7.89 | $7.89 | $7.65 | 180,158 |
| 18/03/2026 | $8.32 | $8.46 | $8.51 | $8.30 | 106,041 |
| 17/03/2026 | $8.65 | $8.71 | $8.72 | $8.58 | 118,886 |
| 16/03/2026 | $8.61 | $8.46 | $8.66 | $8.41 | 112,156 |
| 13/03/2026 | $8.42 | $8.52 | $8.59 | $8.41 | 76,509 |
| 12/03/2026 | $8.80 | $8.82 | $8.92 | $8.70 | 128,920 |
| 11/03/2026 | $8.98 | $8.87 | $9.28 | $8.72 | 256,774 |
| 10/03/2026 | $8.82 | $8.78 | $8.85 | $8.68 | 161,854 |
| 09/03/2026 | $8.67 | $8.80 | $8.84 | $8.61 | 115,288 |
| 06/03/2026 | $8.88 | $8.75 | $8.97 | $8.73 | 197,987 |
| 05/03/2026 | $8.86 | $8.58 | $8.87 | $8.47 | 185,281 |
| 04/03/2026 | $8.44 | $8.47 | $8.56 | $8.31 | 89,494 |
| 03/03/2026 | $8.08 | $8.15 | $8.35 | $8.07 | 121,634 |
| 02/03/2026 | $8.49 | $8.28 | $8.55 | $8.11 | 193,388 |
| 27/02/2026 | $8.40 | $8.36 | $8.78 | $8.25 | 473,583 |
| 26/02/2026 | $8.29 | $8.30 | $8.45 | $8.02 | 330,122 |
| 25/02/2026 | $7.89 | $7.84 | $8.05 | $7.50 | 222,867 |
Graphs are not available, please refer to the detailed table