Find a quote
Krispy Kreme
3.49 Up 0.04 (1.15 %)
Delayed : 2026/06/23 19:59:07
- Previous close $3.45
- Opening $3.51
- Today High $3.51
- Today Low $3.40
- Price Bid $3.47
- Price Ask $3.47
- 52 Weeks High $5.73
- 52 Weeks Low $2.50
- Size Bid 100
- Size Ask 300
- Volume 2,345,525
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.45 | Down $ -0.01 | $3.45 | $3.44 | 3,980 |
| 03:59 PM | $3.45 | Up $0.01 | $3.45 | $3.44 | 53,684 |
| 03:58 PM | $3.45 | Down $ -0.01 | $3.45 | $3.44 | 31,715 |
| 03:57 PM | $3.45 | Up $0.02 | $3.45 | $3.44 | 28,338 |
| 03:56 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 3,277 |
| 03:55 PM | $3.44 | Down $ -0.02 | $3.45 | $3.44 | 43,940 |
| 03:54 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 8,111 |
| 03:53 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,125 |
| 03:52 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,901 |
| 03:51 PM | $3.45 | Down $0.00 | $3.46 | $3.45 | 9,433 |
| 03:50 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 26,911 |
| 03:49 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 7,994 |
| 03:48 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 1,370 |
| 03:47 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 7,850 |
| 03:46 PM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 700 |
| 03:45 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 6,833 |
| 03:44 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 1,361 |
| 03:43 PM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 700 |
| 03:42 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 100 |
| 03:41 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 1,400 |
| 03:40 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 11,420 |
| 03:39 PM | $3.44 | Up $0.01 | $3.44 | $3.44 | 6,214 |
| 03:38 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 5,968 |
| 03:36 PM | $3.43 | Down $0.00 | $3.43 | $3.43 | 200 |
| 03:36 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 03:35 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 5,355 |
| 03:34 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 600 |
| 03:33 PM | $3.43 | Down $0.00 | $3.44 | $3.43 | 303 |
| 03:32 PM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 11,116 |
| 03:31 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 1,444 |
| 03:30 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 2,625 |
| 03:29 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 4,900 |
| 03:28 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 2,000 |
| 03:27 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 1,200 |
| 03:26 PM | $3.45 | Up $0.01 | $3.45 | $3.43 | 35,674 |
| 03:25 PM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 19,165 |
| 03:24 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 1,071 |
| 03:23 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 2,822 |
| 03:22 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 5,656 |
| 03:21 PM | $3.45 | Up $0.01 | $3.45 | $3.44 | 10,938 |
| 03:20 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 100 |
| 03:19 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 743 |
| 03:18 PM | $3.44 | Up $0.01 | $3.45 | $3.43 | 20,488 |
| 03:17 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,200 |
| 03:16 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,499 |
| 03:15 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,076 |
| 03:14 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 3,494 |
| 03:13 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 2,033 |
| 03:12 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,500 |
| 03:11 PM | $3.42 | Up $0.00 | $3.43 | $3.42 | 3,917 |
| 03:10 PM | $3.42 | Down $0.00 | $3.43 | $3.42 | 2,900 |
| 03:09 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 5,323 |
| 03:08 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,345 |
| 03:07 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 20,424 |
| 03:06 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 400 |
| 03:05 PM | $3.43 | Up $0.01 | $3.43 | $3.42 | 4,703 |
| 03:04 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 100 |
| 03:03 PM | $3.42 | Up $0.00 | $3.43 | $3.42 | 16,518 |
| 03:02 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 400 |
| 03:01 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 2,010 |
| 03:00 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 2,500 |
| 02:59 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 396 |
| 02:58 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 2,944 |
| 02:57 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 800 |
| 02:56 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 1,524 |
| 02:55 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 3,240 |
| 02:54 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 900 |
| 02:53 PM | $3.41 | Down $0.00 | $3.41 | $3.41 | 3,533 |
| 02:52 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 1,300 |
| 02:50 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 2,059 |
| 02:50 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 0 |
| 02:49 PM | $3.41 | Down $0.00 | $3.42 | $3.41 | 3,300 |
| 02:48 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 950 |
| 02:47 PM | $3.41 | Down $0.00 | $3.42 | $3.41 | 4,756 |
| 02:46 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 800 |
| 02:45 PM | $3.41 | Down $ -0.01 | $3.42 | $3.41 | 3,100 |
| 02:44 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 5,441 |
| 02:43 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 2,400 |
| 02:42 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 700 |
| 02:41 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 1,600 |
| 02:40 PM | $3.41 | Down $ -0.01 | $3.42 | $3.41 | 800 |
| 02:39 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 1,060 |
| 02:37 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 4,242 |
| 02:37 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 0 |
| 02:36 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 6,158 |
| 02:35 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 4,617 |
| 02:34 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 5,200 |
| 02:33 PM | $3.42 | Down $ -0.01 | $3.43 | $3.42 | 11,341 |
| 02:32 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 1,900 |
| 02:31 PM | $3.42 | Up $0.00 | $3.43 | $3.42 | 12,412 |
| 02:30 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 400 |
| 02:29 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 100 |
| 02:28 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,600 |
| 02:27 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 14,569 |
| 02:26 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 700 |
| 02:25 PM | $3.43 | Down $0.00 | $3.44 | $3.43 | 3,674 |
| 02:24 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 1,700 |
| 02:23 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 1,250 |
| 02:22 PM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 6,939 |
| 02:21 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 300 |
| 02:20 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 608 |
| 02:19 PM | $3.44 | Down $0.00 | $3.44 | $3.43 | 2,600 |
| 02:17 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 648 |
| 02:17 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 02:16 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 3,813 |
| 02:15 PM | $3.44 | Up $0.01 | $3.44 | $3.43 | 5,665 |
| 02:14 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,000 |
| 02:13 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,036 |
| 02:12 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 694 |
| 02:11 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 300 |
| 02:10 PM | $3.43 | Up $0.01 | $3.43 | $3.41 | 18,200 |
| 02:09 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 1,200 |
| 02:08 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 600 |
| 02:07 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 3,521 |
| 02:06 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 1,512 |
| 02:05 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 6,014 |
| 02:04 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 7,825 |
| 02:03 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 9,600 |
| 02:02 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 1,500 |
| 02:01 PM | $3.41 | Down $0.00 | $3.42 | $3.41 | 699 |
| 02:00 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 2,900 |
| 01:59 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 1,100 |
| 01:58 PM | $3.41 | Down $0.00 | $3.42 | $3.41 | 4,575 |
| 01:57 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 500 |
| 01:56 PM | $3.41 | Down $0.00 | $3.42 | $3.41 | 10,301 |
| 01:55 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 1,700 |
| 01:54 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 1,800 |
| 01:53 PM | $3.41 | Down $0.00 | $3.42 | $3.41 | 700 |
| 01:52 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 1,500 |
| 01:51 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 400 |
| 01:50 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 4,792 |
| 01:49 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 3,600 |
| 01:48 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 4,600 |
| 01:47 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 2,200 |
| 01:45 PM | $3.42 | Down $ -0.01 | $3.42 | $3.41 | 12,744 |
| 01:45 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 0 |
| 01:44 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 5,799 |
| 01:43 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 1,402 |
| 01:42 PM | $3.42 | Down $0.00 | $3.43 | $3.42 | 1,000 |
| 01:41 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 800 |
| 01:40 PM | $3.42 | Up $0.00 | $3.43 | $3.42 | 4,710 |
| 01:39 PM | $3.42 | Down $0.00 | $3.43 | $3.42 | 3,359 |
| 01:38 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,089 |
| 01:37 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 300 |
| 01:36 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 900 |
| 01:35 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 3,400 |
| 01:34 PM | $3.42 | Down $0.00 | $3.43 | $3.42 | 1,000 |
| 01:32 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,100 |
| 01:32 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 01:31 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,792 |
| 01:30 PM | $3.42 | Down $0.00 | $3.43 | $3.42 | 2,483 |
| 01:29 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 1,409 |
| 01:28 PM | $3.42 | Down $0.00 | $3.43 | $3.42 | 1,382 |
| 01:27 PM | $3.43 | Down $0.00 | $3.43 | $3.43 | 5,602 |
| 01:26 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 100 |
| 01:25 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 903 |
| 01:24 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 4,100 |
| 01:23 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,900 |
| 01:22 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 900 |
| 01:21 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,412 |
| 01:20 PM | $3.42 | Up $0.02 | $3.43 | $3.41 | 18,900 |
| 01:19 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 3,502 |
| 01:18 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 500 |
| 01:17 PM | $3.41 | Down $0.00 | $3.41 | $3.41 | 500 |
| 01:16 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 2,900 |
| 01:15 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 1,000 |
| 01:14 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 600 |
| 01:13 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 500 |
| 01:12 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 14,300 |
| 01:11 PM | $3.40 | Down $0.00 | $3.41 | $3.40 | 700 |
| 01:10 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 2,320 |
| 01:09 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 6,621 |
| 01:08 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 4,300 |
| 01:07 PM | $3.40 | Up $0.00 | $3.41 | $3.40 | 1,000 |
| 01:06 PM | $3.40 | Down $ -0.01 | $3.41 | $3.40 | 9,603 |
| 01:05 PM | $3.41 | Down $0.00 | $3.41 | $3.41 | 300 |
| 01:04 PM | $3.41 | Up $0.01 | $3.41 | $3.41 | 145 |
| 01:03 PM | $3.41 | Down $ -0.01 | $3.41 | $3.40 | 13,866 |
| 01:02 PM | $3.42 | Up $0.00 | $3.42 | $3.41 | 4,685 |
| 01:01 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 835 |
| 01:00 PM | $3.42 | Up $0.01 | $3.42 | $3.41 | 2,347 |
| 12:59 PM | $3.41 | Down $0.00 | $3.42 | $3.41 | 400 |
| 12:58 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 500 |
| 12:57 PM | $3.41 | Down $0.00 | $3.42 | $3.41 | 4,780 |
| 12:56 PM | $3.42 | Up $0.01 | $3.42 | $3.40 | 26,122 |
| 12:55 PM | $3.41 | Down $0.00 | $3.41 | $3.40 | 5,560 |
| 12:54 PM | $3.41 | Down $0.00 | $3.41 | $3.40 | 5,476 |
| 12:53 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 6,134 |
| 12:52 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 1,300 |
| 12:51 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 600 |
| 12:49 PM | $3.41 | Down $ -0.01 | $3.41 | $3.40 | 11,024 |
| 12:49 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 0 |
| 12:48 PM | $3.41 | Down $0.00 | $3.42 | $3.41 | 2,050 |
| 12:42 PM | $3.41 | Down $ -0.01 | $3.42 | $3.41 | 2,477 |
| 12:42 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 0 |
| 12:42 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 0 |
| 12:42 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 0 |
| 12:42 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 0 |
| 12:42 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 0 |
| 12:41 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 100 |
| 12:40 PM | $3.43 | Up $0.00 | $3.44 | $3.43 | 16,497 |
| 12:39 PM | $3.42 | Down $0.00 | $3.43 | $3.42 | 807 |
| 12:38 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 200 |
| 12:37 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 3,272 |
| 12:36 PM | $3.42 | Down $0.00 | $3.43 | $3.42 | 844 |
| 12:35 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 1,700 |
| 12:34 PM | $3.43 | Up $0.01 | $3.43 | $3.43 | 9,750 |
| 12:32 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 2,100 |
| 12:32 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 12:31 PM | $3.43 | Up $0.01 | $3.43 | $3.42 | 5,440 |
| 12:30 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 3,500 |
| 12:29 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 1,400 |
| 12:28 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 2,450 |
| 12:27 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 350 |
| 12:26 PM | $3.42 | Up $0.01 | $3.42 | $3.41 | 13,199 |
| 12:25 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 2,452 |
| 12:24 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 2,355 |
| 12:23 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 3,426 |
| 12:22 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 1,600 |
| 12:21 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 2,000 |
| 12:20 PM | $3.41 | Down $ -0.01 | $3.41 | $3.40 | 1,893 |
| 12:18 PM | $3.41 | Down $0.00 | $3.41 | $3.41 | 1,301 |
| 12:18 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 0 |
| 12:17 PM | $3.42 | Up $0.01 | $3.42 | $3.40 | 20,061 |
| 12:16 PM | $3.41 | Up $0.01 | $3.41 | $3.40 | 1,752 |
| 12:15 PM | $3.40 | Down $0.00 | $3.41 | $3.40 | 700 |
| 12:14 PM | $3.41 | Down $0.00 | $3.41 | $3.40 | 1,600 |
| 12:13 PM | $3.41 | Up $0.01 | $3.41 | $3.40 | 5,342 |
| 12:12 PM | $3.40 | Down $ -0.01 | $3.42 | $3.40 | 9,126 |
| 12:11 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 800 |
| 12:10 PM | $3.41 | Down $ -0.02 | $3.42 | $3.41 | 7,604 |
| 12:09 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 460 |
| 12:08 PM | $3.43 | Down $ -0.02 | $3.44 | $3.41 | 63,028 |
| 12:06 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 1,517 |
| 12:06 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 0 |
| 12:05 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 8,142 |
| 12:04 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 800 |
| 12:03 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 6,481 |
| 12:01 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 1,700 |
| 12:01 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 0 |
| 12:00 PM | $3.44 | Up $0.01 | $3.45 | $3.44 | 9,319 |
| 11:59 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 791 |
| 11:56 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 6,400 |
| 11:56 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 11:56 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 11:55 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 102 |
| 11:54 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 7,792 |
| 11:53 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 3,657 |
| 11:52 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 300 |
| 11:51 AM | $3.44 | Down $0.00 | $3.44 | $3.43 | 710 |
| 11:50 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 1,367 |
| 11:49 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 200 |
| 11:48 AM | $3.44 | Up $0.01 | $3.44 | $3.43 | 4,379 |
| 11:47 AM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 750 |
| 11:46 AM | $3.43 | Up $0.01 | $3.43 | $3.43 | 1,763 |
| 11:44 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,000 |
| 11:44 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 11:43 AM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 4,069 |
| 11:42 AM | $3.44 | Down $ -0.01 | $3.46 | $3.44 | 31,430 |
| 11:41 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 201 |
| 11:40 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 2,022 |
| 11:39 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 6,500 |
| 11:38 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 600 |
| 11:37 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 1,000 |
| 11:36 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 1,300 |
| 11:35 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 3,111 |
| 11:34 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 2,112 |
| 11:33 AM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 107 |
| 11:32 AM | $3.45 | Down $ -0.02 | $3.48 | $3.45 | 34,566 |
| 11:31 AM | $3.48 | Up $0.03 | $3.48 | $3.45 | 28,370 |
| 11:30 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 1,294 |
| 11:28 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 600 |
| 11:28 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 0 |
| 11:27 AM | $3.45 | Down $ -0.01 | $3.45 | $3.44 | 703 |
| 11:26 AM | $3.45 | Up $0.01 | $3.45 | $3.45 | 690 |
| 11:25 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 569 |
| 11:23 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 6,010 |
| 11:23 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 0 |
| 11:22 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 500 |
| 11:21 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 3,872 |
| 11:20 AM | $3.44 | Down $0.00 | $3.45 | $3.44 | 350 |
| 11:18 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 1,286 |
| 11:18 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 0 |
| 11:17 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 500 |
| 11:16 AM | $3.45 | Up $0.01 | $3.45 | $3.43 | 13,850 |
| 11:15 AM | $3.44 | Up $0.01 | $3.44 | $3.44 | 863 |
| 11:14 AM | $3.43 | Down $0.00 | $3.44 | $3.43 | 1,996 |
| 11:13 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 2,717 |
| 11:12 AM | $3.43 | Down $0.00 | $3.44 | $3.43 | 1,400 |
| 11:11 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 500 |
| 11:10 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 184 |
| 11:09 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 400 |
| 11:08 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 203 |
| 11:06 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 400 |
| 11:06 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 11:05 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 407 |
| 11:04 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 12,000 |
| 11:03 AM | $3.43 | Down $0.00 | $3.44 | $3.43 | 757 |
| 11:02 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 3,200 |
| 11:01 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 600 |
| 11:00 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 478 |
| 10:57 AM | $3.44 | Down $0.00 | $3.44 | $3.43 | 8,379 |
| 10:57 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 0 |
| 10:57 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 0 |
| 10:56 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 101 |
| 10:55 AM | $3.44 | Down $0.00 | $3.45 | $3.44 | 3,862 |
| 10:54 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 240 |
| 10:53 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 4,130 |
| 10:52 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 400 |
| 10:51 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 1,100 |
| 10:50 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 1,752 |
| 10:49 AM | $3.44 | Up $0.01 | $3.44 | $3.43 | 18,852 |
| 10:48 AM | $3.43 | Up $0.00 | $3.43 | $3.42 | 2,516 |
| 10:47 AM | $3.43 | Down $ -0.01 | $3.43 | $3.42 | 4,526 |
| 10:46 AM | $3.43 | Down $0.00 | $3.44 | $3.43 | 4,792 |
| 10:45 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 365 |
| 10:44 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 4,400 |
| 10:42 AM | $3.43 | Down $0.00 | $3.43 | $3.43 | 537 |
| 10:42 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 10:41 AM | $3.43 | Down $0.00 | $3.44 | $3.43 | 205 |
| 10:40 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 955 |
| 10:39 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 12,677 |
| 10:38 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 4,854 |
| 10:37 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 8,844 |
| 10:36 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 9,350 |
| 10:35 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 612 |
| 10:34 AM | $3.43 | Down $0.00 | $3.44 | $3.43 | 3,724 |
| 10:33 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 3,134 |
| 10:32 AM | $3.44 | Up $0.01 | $3.44 | $3.43 | 11,896 |
| 10:31 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,500 |
| 10:30 AM | $3.43 | Down $ -0.01 | $3.43 | $3.42 | 1,598 |
| 10:29 AM | $3.43 | Down $0.00 | $3.43 | $3.43 | 200 |
| 10:28 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 100 |
| 10:27 AM | $3.44 | Up $0.01 | $3.44 | $3.43 | 6,043 |
| 10:26 AM | $3.43 | Down $ -0.02 | $3.44 | $3.43 | 8,770 |
| 10:25 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 400 |
| 10:24 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 6,126 |
| 10:23 AM | $3.45 | Up $0.01 | $3.46 | $3.44 | 20,521 |
| 10:22 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 1,000 |
| 10:21 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 427 |
| 10:20 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 4,590 |
| 10:18 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 506 |
| 10:18 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 10:17 AM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 2,036 |
| 10:16 AM | $3.44 | Up $0.01 | $3.45 | $3.43 | 21,323 |
| 10:15 AM | $3.43 | Up $0.00 | $3.44 | $3.43 | 4,136 |
| 10:14 AM | $3.43 | Down $0.00 | $3.43 | $3.43 | 1,246 |
| 10:13 AM | $3.43 | Up $0.01 | $3.44 | $3.42 | 5,224 |
| 10:12 AM | $3.42 | Up $0.00 | $3.43 | $3.42 | 2,946 |
| 10:11 AM | $3.42 | Down $0.00 | $3.43 | $3.42 | 4,624 |
| 10:10 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,732 |
| 10:09 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 200 |
| 10:08 AM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 3,127 |
| 10:07 AM | $3.44 | Down $0.00 | $3.44 | $3.44 | 300 |
| 10:06 AM | $3.44 | Down $0.00 | $3.45 | $3.44 | 3,780 |
| 10:05 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 2,651 |
| 10:04 AM | $3.45 | Up $0.03 | $3.45 | $3.42 | 7,165 |
| 10:03 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 800 |
| 10:02 AM | $3.42 | Down $ -0.01 | $3.43 | $3.42 | 3,666 |
| 10:01 AM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 3,204 |
| 10:00 AM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 4,798 |
| 09:59 AM | $3.45 | Down $0.00 | $3.45 | $3.45 | 899 |
| 09:58 AM | $3.45 | Up $0.01 | $3.45 | $3.44 | 2,326 |
| 09:57 AM | $3.44 | Up $0.01 | $3.44 | $3.43 | 3,078 |
| 09:56 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 3,511 |
| 09:55 AM | $3.43 | Down $0.00 | $3.43 | $3.43 | 14,178 |
| 09:53 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,180 |
| 09:53 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 09:52 AM | $3.43 | Up $0.00 | $3.43 | $3.42 | 1,198 |
| 09:51 AM | $3.43 | Up $0.00 | $3.43 | $3.42 | 9,313 |
| 09:50 AM | $3.42 | Down $ -0.02 | $3.43 | $3.42 | 5,035 |
| 09:49 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 586 |
| 09:48 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 2,500 |
| 09:47 AM | $3.43 | Down $ -0.02 | $3.45 | $3.43 | 6,931 |
| 09:46 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 12,325 |
| 09:45 AM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 1,100 |
| 09:44 AM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 1,452 |
| 09:43 AM | $3.48 | Down $0.00 | $3.48 | $3.47 | 4,356 |
| 09:42 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 2,003 |
| 09:41 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
| 09:40 AM | $3.48 | Up $0.02 | $3.48 | $3.47 | 8,202 |
| 09:39 AM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 799 |
| 09:38 AM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 2,483 |
| 09:37 AM | $3.48 | Down $ -0.01 | $3.48 | $3.48 | 2,600 |
| 09:36 AM | $3.49 | Up $0.03 | $3.49 | $3.46 | 12,987 |
| 09:35 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 2,200 |
| 09:34 AM | $3.46 | Down $0.00 | $3.46 | $3.44 | 17,103 |
| 09:33 AM | $3.46 | Down $ -0.04 | $3.49 | $3.46 | 6,299 |
| 09:32 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 500 |
| 09:31 AM | $3.49 | Up $0.01 | $3.50 | $3.48 | 5,453 |
| 09:30 AM | $3.49 | Down $ -0.02 | $3.51 | $3.48 | 34,299 |
| Previous close | $3.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/06/2026 | $3.45 | $3.44 | $3.46 | $3.40 | 1,125,976 |
| 22/06/2026 | $3.50 | $3.55 | $3.57 | $3.47 | 1,220,460 |
| 18/06/2026 | $3.63 | $3.81 | $3.81 | $3.61 | 1,041,320 |
| 17/06/2026 | $3.78 | $3.89 | $3.90 | $3.73 | 719,250 |
| 16/06/2026 | $3.85 | $3.92 | $3.95 | $3.85 | 841,631 |
| 15/06/2026 | $3.99 | $3.99 | $4.10 | $3.94 | 1,497,979 |
| 12/06/2026 | $4.31 | $4.36 | $4.44 | $4.27 | 2,108,116 |
| 11/06/2026 | $4.20 | $3.99 | $4.23 | $3.98 | 2,907,211 |
| 10/06/2026 | $3.90 | $3.93 | $3.97 | $3.84 | 943,668 |
| 09/06/2026 | $3.73 | $3.74 | $3.78 | $3.72 | 528,462 |
| 08/06/2026 | $3.69 | $3.64 | $3.80 | $3.64 | 2,073,512 |
| 05/06/2026 | $3.50 | $3.46 | $3.55 | $3.45 | 1,195,549 |
| 04/06/2026 | $3.27 | $3.30 | $3.31 | $3.26 | 952,855 |
| 03/06/2026 | $3.31 | $3.38 | $3.39 | $3.29 | 1,005,862 |
| 02/06/2026 | $3.35 | $3.41 | $3.42 | $3.35 | 1,007,362 |
| 01/06/2026 | $3.54 | $3.40 | $3.55 | $3.39 | 1,262,581 |
| 29/05/2026 | $3.53 | $3.51 | $3.60 | $3.50 | 994,620 |
| 28/05/2026 | $3.42 | $3.41 | $3.47 | $3.40 | 1,035,645 |
| 27/05/2026 | $3.42 | $3.37 | $3.44 | $3.34 | 834,715 |
| 26/05/2026 | $3.37 | $3.32 | $3.37 | $3.29 | 1,083,631 |
| 22/05/2026 | $3.27 | $3.23 | $3.28 | $3.21 | 672,895 |
| 21/05/2026 | $3.33 | $3.25 | $3.35 | $3.24 | 1,044,740 |
| 20/05/2026 | $3.32 | $3.32 | $3.36 | $3.31 | 938,147 |
| 19/05/2026 | $3.22 | $3.21 | $3.22 | $3.16 | 729,263 |
| 18/05/2026 | $3.16 | $3.18 | $3.19 | $3.12 | 1,571,421 |
| 15/05/2026 | $3.24 | $3.23 | $3.25 | $3.21 | 893,879 |
| 14/05/2026 | $3.26 | $3.34 | $3.34 | $3.23 | 1,033,375 |
| 13/05/2026 | $3.31 | $3.25 | $3.32 | $3.23 | 1,198,164 |
| 12/05/2026 | $3.28 | $3.30 | $3.34 | $3.26 | 983,275 |
| 11/05/2026 | $3.39 | $3.42 | $3.45 | $3.36 | 1,301,917 |
Graphs are not available, please refer to the detailed table