Register for real-time alerts, custom portfolio, and market movers
C582S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.75 | -0.02 | -2.60% | 0.79 | 0.79 | 0.735 | 0 |
| Jun 13 2024 | 0.77 | -0.12 | -13.48% | 0.895 | 0.895 | 0.745 | 0 |
| Jun 12 2024 | 0.89 | 0.07 | 8.54% | 0.83 | 0.905 | 0.825 | 0 |
| Jun 11 2024 | 0.82 | -0.06 | -6.82% | 0.86 | 0.875 | 0.805 | 0 |
| Jun 10 2024 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0.88 | 0 |
| Jun 07 2024 | 0.88 | 0.03 | 3.53% | 0.85 | 0.885 | 0.835 | 0 |
| Jun 06 2024 | 0.85 | 0.025 | 3.03% | 0.84 | 0.875 | 0.805 | 0 |
| Jun 05 2024 | 0.825 | 0.005 | 0.61% | 0.845 | 0.875 | 0.825 | 0 |
| Jun 04 2024 | 0.82 | -0.01 | -1.20% | 0.82 | 0.865 | 0.805 | 0 |
| Jun 03 2024 | 0.83 | 0.02 | 2.47% | 0.86 | 0.895 | 0.805 | 0 |
| May 31 2024 | 0.81 | -0.01 | -1.22% | 0.83 | 0.83 | 0.805 | 0 |
| May 30 2024 | 0.82 | 0.06 | 7.89% | 0.74 | 0.825 | 0.74 | 0 |
| May 29 2024 | 0.76 | -0.09 | -10.59% | 0.83 | 0.85 | 0.755 | 0 |
| May 28 2024 | 0.85 | 0.05 | 6.25% | 0.81 | 0.855 | 0.725 | 0 |
| May 27 2024 | 0.80 | -0.02 | -2.44% | 0.83 | 0.835 | 0.795 | 0 |
| May 24 2024 | 0.82 | 0.05 | 6.49% | 0.72 | 1.045 | 0.72 | 0 |
| May 23 2024 | 0.77 | -0.03 | -3.75% | 0.81 | 0.815 | 0.76 | 0 |
| May 22 2024 | 0.80 | -0.08 | -9.09% | 0.89 | 0.89 | 0.795 | 0 |
| May 21 2024 | 0.88 | -0.09 | -9.28% | 0.95 | 0.96 | 0.845 | 0 |
| May 20 2024 | 0.97 | 0.00 | 0.00% | 0.965 | 1.005 | 0.945 | 0 |
| May 17 2024 | 0.97 | -0.04 | -3.96% | 0.98 | 1.00 | 0.925 | 0 |
| May 16 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.045 | 0.985 | 0 |
| May 15 2024 | 1.02 | 0.14 | 15.91% | 0.945 | 1.025 | 0.915 | 0 |
| May 14 2024 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0.88 | 0 |
| May 13 2024 | 0.88 | 0.01 | 1.15% | 0.88 | 0.885 | 0.805 | 0 |
| May 10 2024 | 0.87 | 0.15 | 20.83% | 0.73 | 0.935 | 0.73 | 0 |
| May 09 2024 | 0.72 | 0.02 | 2.86% | 0.71 | 0.735 | 0.685 | 0 |
| May 08 2024 | 0.70 | 0.12 | 20.69% | 0.575 | 0.735 | 0.575 | 0 |
| May 07 2024 | 0.58 | -0.23 | -28.40% | 0.715 | 0.725 | 0.505 | 0 |
| May 06 2024 | 0.81 | 0.02 | 2.53% | 0.77 | 0.815 | 0.735 | 0 |
| May 03 2024 | 0.79 | -0.07 | -8.14% | 0.91 | 0.93 | 0.765 | 0 |
| May 02 2024 | 0.86 | 0.06 | 7.50% | 0.81 | 0.895 | 0.81 | 0 |
| Apr 30 2024 | 0.80 | 0.10 | 14.29% | 0.72 | 0.815 | 0.685 | 0 |
| Apr 29 2024 | 0.70 | 0.10 | 16.67% | 0.62 | 0.735 | 0.605 | 0 |
| Apr 26 2024 | 0.60 | -0.04 | -6.25% | 0.655 | 0.655 | 0.585 | 0 |
| Apr 25 2024 | 0.64 | -0.11 | -14.67% | 0.74 | 0.75 | 0.635 | 0 |
| Apr 24 2024 | 0.75 | -0.10 | -11.76% | 0.88 | 0.88 | 0.74 | 0 |
| Apr 23 2024 | 0.85 | 0.11 | 14.86% | 0.775 | 0.875 | 0.75 | 0 |
| Apr 22 2024 | 0.74 | 0.22 | 42.31% | 0.535 | 0.795 | 0.525 | 0 |
| Apr 19 2024 | 0.52 | 0.03 | 6.12% | 0.435 | 0.535 | 0.415 | 0 |
| Apr 18 2024 | 0.49 | 0.08 | 19.51% | 0.42 | 0.505 | 0.415 | 0 |
| Apr 17 2024 | 0.41 | 0.06 | 17.14% | 0.35 | 0.435 | 0.35 | 0 |
| Apr 16 2024 | 0.35 | -0.04 | -10.26% | 0.355 | 0.415 | 0.345 | 0 |
| Apr 15 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.415 | 0.355 | 0 |
| Apr 12 2024 | 0.40 | 0.01 | 2.56% | 0.41 | 0.455 | 0.40 | 0 |
| Apr 11 2024 | 0.39 | -0.03 | -7.14% | 0.41 | 0.455 | 0.375 | 0 |
| Apr 10 2024 | 0.42 | 0.03 | 7.69% | 0.41 | 0.485 | 0.405 | 0 |
| Apr 09 2024 | 0.39 | 0.035 | 9.86% | 0.34 | 0.395 | 0.325 | 0 |
| Apr 08 2024 | 0.355 | 0.035 | 10.94% | 0.33 | 0.355 | 0.31 | 0 |
| Apr 05 2024 | 0.32 | -0.055 | -14.67% | 0.33 | 0.345 | 0.305 | 0 |
| Apr 04 2024 | 0.375 | 0.04 | 11.94% | 0.34 | 0.395 | 0.34 | 0 |
| Apr 03 2024 | 0.335 | -0.015 | -4.29% | 0.35 | 0.38 | 0.285 | 0 |
| Apr 02 2024 | 0.35 | -0.085 | -19.54% | 0.425 | 0.435 | 0.325 | 0 |
| Mar 28 2024 | 0.435 | 0.01 | 2.35% | 0.44 | 0.475 | 0.415 | 0 |
| Mar 27 2024 | 0.425 | 0.08 | 23.19% | 0.355 | 0.435 | 0.355 | 0 |
| Mar 26 2024 | 0.345 | -0.025 | -6.76% | 0.385 | 0.39 | 0.335 | 0 |
| Mar 25 2024 | 0.37 | 0.03 | 8.82% | 0.33 | 0.385 | 0.315 | 0 |
| Mar 22 2024 | 0.34 | -0.06 | -15.00% | 0.38 | 0.425 | 0.335 | 0 |
| Mar 21 2024 | 0.40 | -0.06 | -13.04% | 0.485 | 0.505 | 0.385 | 0 |
| Mar 20 2024 | 0.46 | 0.00 | 0.00% | 0.465 | 0.475 | 0.435 | 0 |
| Mar 19 2024 | 0.46 | 0.10 | 27.78% | 0.36 | 0.475 | 0.36 | 0 |
| Mar 18 2024 | 0.36 | 0.01 | 2.86% | 0.365 | 0.395 | 0.355 | 0 |
