Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2585S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.07 | -0.28 | -20.74% | 1.48 | 1.48 | 1.03 | 0 |
| Jun 13 2024 | 1.35 | -0.06 | -4.26% | 1.30 | 1.465 | 1.175 | 0 |
| Jun 12 2024 | 1.41 | 0.80 | 131.15% | 0.69 | 1.49 | 0.69 | 0 |
| Jun 11 2024 | 0.61 | 0.02 | 3.39% | 0.70 | 0.745 | 0.47 | 0 |
| Jun 10 2024 | 0.59 | -0.06 | -9.23% | 0.54 | 0.71 | 0.54 | 0 |
| Jun 07 2024 | 0.65 | -0.16 | -19.75% | 0.77 | 0.815 | 0.49 | 0 |
| Jun 06 2024 | 0.81 | 0.06 | 8.00% | 0.84 | 0.90 | 0.74 | 0 |
| Jun 05 2024 | 0.75 | 0.05 | 7.14% | 0.61 | 0.75 | 0.545 | 0 |
| Jun 04 2024 | 0.70 | 0.01 | 1.45% | 0.63 | 0.75 | 0.495 | 0 |
| Jun 03 2024 | 0.69 | -0.05 | -6.76% | 1.08 | 1.125 | 0.68 | 0 |
| May 31 2024 | 0.74 | 0.21 | 39.62% | 0.52 | 0.81 | 0.445 | 0 |
| May 30 2024 | 0.53 | 0.18 | 51.43% | 0.38 | 0.53 | 0.295 | 0 |
| May 29 2024 | 0.35 | -0.19 | -35.19% | 0.45 | 0.45 | 0.295 | 0 |
| May 28 2024 | 0.54 | 0.085 | 18.68% | 0.48 | 0.92 | 0.31 | 0 |
| May 27 2024 | 0.455 | -0.215 | -32.09% | 0.51 | 0.53 | 0.415 | 0 |
| May 24 2024 | 0.67 | -0.24 | -26.37% | 0.77 | 0.835 | 0.60 | 0 |
| May 23 2024 | 0.91 | -0.38 | -29.46% | 1.15 | 1.205 | 0.79 | 0 |
| May 22 2024 | 1.29 | 0.14 | 12.17% | 1.245 | 1.40 | 1.18 | 1,200 |
| May 21 2024 | 1.15 | -0.79 | -40.72% | 1.85 | 1.86 | 1.14 | 0 |
| May 20 2024 | 1.94 | -0.03 | -1.52% | 2.04 | 2.075 | 1.79 | 0 |
| May 17 2024 | 1.97 | -0.23 | -10.45% | 2.19 | 2.20 | 1.97 | 0 |
| May 16 2024 | 2.20 | -0.33 | -13.04% | 2.50 | 2.51 | 2.12 | 0 |
| May 15 2024 | 2.53 | 0.35 | 16.32% | 2.11 | 2.55 | 1.995 | 0 |
| May 14 2024 | 2.175 | -0.13 | -5.64% | 2.23 | 2.375 | 2.105 | 0 |
| May 13 2024 | 2.305 | -0.18 | -7.24% | 2.44 | 2.585 | 2.295 | 0 |
| May 10 2024 | 2.485 | 0.00 | 0.00% | 2.56 | 2.625 | 2.485 | 0 |
| May 09 2024 | 2.485 | 0.29 | 13.21% | 2.17 | 2.595 | 2.11 | 0 |
| May 08 2024 | 2.195 | -0.07 | -3.09% | 2.13 | 2.225 | 1.99 | 0 |
| May 07 2024 | 2.265 | 0.08 | 3.66% | 2.18 | 2.395 | 2.12 | 0 |
| May 06 2024 | 2.185 | -0.08 | -3.53% | 2.24 | 2.375 | 2.175 | 0 |
| May 03 2024 | 2.265 | 0.53 | 30.55% | 1.97 | 2.745 | 1.855 | 0 |
| May 02 2024 | 1.735 | -0.22 | -11.25% | 1.91 | 2.005 | 1.735 | 0 |
| Apr 30 2024 | 1.955 | -0.18 | -8.43% | 2.14 | 2.15 | 1.885 | 0 |
| Apr 29 2024 | 2.135 | -0.06 | -2.73% | 2.06 | 2.165 | 1.905 | 0 |
| Apr 26 2024 | 2.195 | 0.30 | 15.83% | 2.21 | 2.335 | 1.995 | 0 |
| Apr 25 2024 | 1.895 | -0.14 | -6.88% | 2.11 | 2.19 | 1.585 | 0 |
| Apr 24 2024 | 2.035 | -0.21 | -9.35% | 2.44 | 2.455 | 1.995 | 0 |
| Apr 23 2024 | 2.245 | 0.23 | 11.41% | 2.14 | 2.325 | 2.015 | 0 |
| Apr 22 2024 | 2.015 | -0.12 | -5.62% | 2.15 | 2.235 | 2.015 | 0 |
| Apr 19 2024 | 2.135 | -0.08 | -3.61% | 1.74 | 2.215 | 1.74 | 0 |
| Apr 18 2024 | 2.215 | 0.37 | 20.05% | 2.02 | 2.245 | 1.885 | 0 |
| Apr 17 2024 | 1.845 | -0.09 | -4.65% | 1.89 | 2.105 | 1.805 | 0 |
| Apr 16 2024 | 1.935 | -0.33 | -14.38% | 2.025 | 2.135 | 1.82 | 0 |
| Apr 15 2024 | 2.26 | -0.04 | -1.74% | 2.37 | 2.52 | 2.17 | 0 |
| Apr 12 2024 | 2.30 | -0.16 | -6.50% | 2.56 | 2.58 | 2.20 | 0 |
| Apr 11 2024 | 2.46 | -0.39 | -13.68% | 2.74 | 2.89 | 2.39 | 0 |
| Apr 10 2024 | 2.85 | -0.33 | -10.38% | 3.41 | 3.445 | 2.78 | 0 |
| Apr 09 2024 | 3.18 | 0.14 | 4.61% | 3.235 | 3.26 | 3.07 | 0 |
| Apr 08 2024 | 3.04 | 0.13 | 4.47% | 2.89 | 3.09 | 2.78 | 0 |
| Apr 05 2024 | 2.91 | -0.19 | -6.13% | 2.87 | 3.00 | 2.83 | 0 |
| Apr 04 2024 | 3.10 | -0.12 | -3.73% | 3.12 | 3.28 | 3.07 | 0 |
| Apr 03 2024 | 3.22 | -0.24 | -6.94% | 3.40 | 3.46 | 3.01 | 0 |
| Apr 02 2024 | 3.46 | -0.84 | -19.53% | 3.92 | 4.12 | 3.45 | 0 |
| Mar 28 2024 | 4.30 | 0.15 | 3.61% | 4.28 | 4.37 | 4.11 | 0 |
| Mar 27 2024 | 4.15 | -0.06 | -1.43% | 4.20 | 4.27 | 4.005 | 0 |
| Mar 26 2024 | 4.21 | -0.30 | -6.65% | 4.425 | 4.49 | 4.18 | 1,200 |
| Mar 25 2024 | 4.51 | -0.32 | -6.63% | 4.72 | 4.84 | 4.51 | 0 |
| Mar 22 2024 | 4.83 | -0.10 | -2.03% | 5.01 | 5.12 | 4.81 | 0 |
| Mar 21 2024 | 4.93 | 1.04 | 26.74% | 4.265 | 4.94 | 4.185 | 0 |
| Mar 20 2024 | 3.89 | 0.20 | 5.28% | 3.805 | 3.915 | 3.775 | 0 |
| Mar 19 2024 | 3.695 | 0.16 | 4.53% | 3.425 | 3.695 | 3.34 | 0 |
| Mar 18 2024 | 3.535 | 0.05 | 1.43% | 3.575 | 3.635 | 3.385 | 0 |
