Register for real-time alerts, custom portfolio, and market movers
1AKA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.054 | 0.07 | 1.76% | 4.054 | 4.054 | 4.054 | 89 |
| May 30 2024 | 3.984 | 0.00 | 0.00% | 3.984 | 3.984 | 3.984 | 0.00 |
| May 29 2024 | 3.984 | -0.01 | -0.25% | 3.98 | 3.984 | 3.98 | 208 |
| May 28 2024 | 3.994 | 0.17 | 4.39% | 3.994 | 3.994 | 3.994 | 1,000 |
| May 27 2024 | 3.826 | 0.00 | 0.00% | 3.826 | 3.826 | 3.826 | 0.00 |
| May 24 2024 | 3.826 | -0.01 | -0.16% | 3.826 | 3.826 | 3.826 | 1,200 |
| May 23 2024 | 3.832 | 0.04 | 0.95% | 3.86 | 3.86 | 3.832 | 821 |
| May 22 2024 | 3.796 | -0.07 | -1.91% | 3.81 | 3.81 | 3.796 | 286 |
| May 21 2024 | 3.87 | 0.07 | 1.74% | 3.87 | 3.87 | 3.87 | 3 |
| May 20 2024 | 3.804 | 0.00 | 0.00% | 3.804 | 3.804 | 3.804 | 0.00 |
| May 17 2024 | 3.804 | 0.00 | 0.00% | 3.804 | 3.804 | 3.804 | 0.00 |
| May 16 2024 | 3.804 | -0.02 | -0.47% | 3.794 | 3.834 | 3.794 | 475 |
| May 15 2024 | 3.822 | 0.10 | 2.69% | 3.822 | 3.822 | 3.822 | 130 |
| May 14 2024 | 3.722 | 0.00 | 0.00% | 3.722 | 3.722 | 3.722 | 0.00 |
| May 13 2024 | 3.722 | -0.10 | -2.57% | 3.756 | 3.756 | 3.722 | 1,500 |
| May 10 2024 | 3.82 | 0.12 | 3.30% | 3.804 | 3.82 | 3.804 | 1,336 |
| May 09 2024 | 3.698 | 0.00 | 0.00% | 3.698 | 3.698 | 3.698 | 0.00 |
| May 08 2024 | 3.698 | 0.01 | 0.33% | 3.608 | 3.70 | 3.608 | 9,163 |
| May 07 2024 | 3.686 | 0.00 | 0.00% | 3.686 | 3.686 | 3.686 | 0.00 |
| May 06 2024 | 3.686 | 0.16 | 4.60% | 3.686 | 3.686 | 3.686 | 50 |
| May 03 2024 | 3.524 | 0.03 | 0.74% | 3.524 | 3.524 | 3.524 | 200 |
| May 02 2024 | 3.498 | -0.04 | -1.07% | 3.538 | 3.538 | 3.498 | 603 |
| Apr 30 2024 | 3.536 | -0.09 | -2.43% | 3.536 | 3.536 | 3.536 | 800 |
| Apr 29 2024 | 3.624 | -0.03 | -0.88% | 3.60 | 3.624 | 3.60 | 105 |
| Apr 26 2024 | 3.656 | 0.26 | 7.66% | 3.622 | 3.656 | 3.622 | 2,250 |
| Apr 25 2024 | 3.396 | 0.18 | 5.53% | 3.396 | 3.396 | 3.396 | 800 |
| Apr 24 2024 | 3.218 | -0.04 | -1.11% | 3.142 | 3.218 | 3.142 | 810 |
| Apr 23 2024 | 3.254 | -0.03 | -0.79% | 3.292 | 3.292 | 3.254 | 4,731 |
| Apr 22 2024 | 3.28 | -0.02 | -0.61% | 3.28 | 3.28 | 3.28 | 1,000 |
| Apr 19 2024 | 3.30 | 0.02 | 0.73% | 3.262 | 3.30 | 3.262 | 3,903 |
| Apr 18 2024 | 3.276 | 0.00 | 0.00% | 3.276 | 3.276 | 3.276 | 0.00 |
| Apr 17 2024 | 3.276 | 0.00 | 0.00% | 3.276 | 3.276 | 3.276 | 0.00 |
| Apr 16 2024 | 3.276 | -0.02 | -0.67% | 3.302 | 3.302 | 3.256 | 906 |
| Apr 15 2024 | 3.298 | -0.03 | -0.90% | 3.298 | 3.298 | 3.298 | 1,000 |
| Apr 12 2024 | 3.328 | -0.12 | -3.54% | 3.328 | 3.328 | 3.328 | 1,430 |
| Apr 11 2024 | 3.45 | -0.02 | -0.46% | 3.45 | 3.45 | 3.45 | 2,500 |
| Apr 10 2024 | 3.466 | -0.04 | -1.08% | 3.454 | 3.466 | 3.454 | 4,000 |
| Apr 09 2024 | 3.504 | 0.06 | 1.68% | 3.504 | 3.504 | 3.504 | 2,000 |
| Apr 08 2024 | 3.446 | 0.02 | 0.64% | 3.446 | 3.446 | 3.446 | 6 |
| Apr 05 2024 | 3.424 | -0.06 | -1.78% | 3.406 | 3.424 | 3.406 | 1,300 |
| Apr 04 2024 | 3.486 | 0.00 | 0.00% | 3.486 | 3.486 | 3.486 | 0.00 |
| Apr 03 2024 | 3.486 | 0.04 | 1.04% | 3.486 | 3.486 | 3.486 | 230 |
| Apr 02 2024 | 3.45 | 0.13 | 3.98% | 3.398 | 3.45 | 3.388 | 555 |
| Mar 28 2024 | 3.318 | -0.01 | -0.30% | 3.318 | 3.318 | 3.318 | 314 |
| Mar 27 2024 | 3.328 | 0.03 | 1.03% | 3.328 | 3.328 | 3.328 | 1,442 |
| Mar 26 2024 | 3.294 | 0.02 | 0.73% | 3.294 | 3.324 | 3.294 | 5,965 |
| Mar 25 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.27 | 0.00 |
| Mar 22 2024 | 3.27 | -0.05 | -1.51% | 3.27 | 3.27 | 3.27 | 300 |
| Mar 21 2024 | 3.32 | 0.08 | 2.34% | 3.32 | 3.32 | 3.32 | 600 |
| Mar 20 2024 | 3.244 | 0.03 | 1.06% | 3.24 | 3.244 | 3.24 | 3,100 |
| Mar 19 2024 | 3.21 | -0.04 | -1.23% | 3.25 | 3.25 | 3.21 | 2,490 |
| Mar 18 2024 | 3.25 | 0.00 | 0.00% | 3.288 | 3.288 | 3.25 | 1,800 |
| Mar 15 2024 | 3.25 | 0.08 | 2.46% | 3.25 | 3.25 | 3.25 | 125 |
| Mar 14 2024 | 3.172 | 0.00 | 0.00% | 3.172 | 3.172 | 3.172 | 0.00 |
| Mar 13 2024 | 3.172 | 0.00 | 0.00% | 3.172 | 3.172 | 3.172 | 0.00 |
| Mar 12 2024 | 3.172 | 0.06 | 1.99% | 3.172 | 3.172 | 3.172 | 3,000 |
| Mar 11 2024 | 3.11 | -0.13 | -3.89% | 3.11 | 3.11 | 3.11 | 2 |
| Mar 08 2024 | 3.236 | -0.04 | -1.22% | 3.236 | 3.236 | 3.236 | 750 |
| Mar 07 2024 | 3.276 | 0.12 | 3.87% | 3.16 | 3.276 | 3.16 | 2,546 |
| Mar 06 2024 | 3.154 | 0.01 | 0.19% | 3.174 | 3.174 | 3.154 | 1,202 |
| Mar 05 2024 | 3.148 | 0.01 | 0.38% | 3.148 | 3.148 | 3.148 | 190 |
| Mar 04 2024 | 3.136 | 0.00 | 0.00% | 3.136 | 3.136 | 3.136 | 0.00 |
