ReposiTrak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	17.30	17.38	17.15	17.21	17.21	0.29%	18,814
Aug 12, 2025	16.69	17.22	16.28	17.16	17.16	3.69%	68,555
Aug 11, 2025	16.51	17.07	16.44	16.55	16.55	-0.72%	79,332
Aug 8, 2025	16.63	16.78	16.25	16.67	16.67	0.97%	60,113
Aug 7, 2025	16.73	16.73	15.87	16.51	16.51	-1.02%	63,633
Aug 6, 2025	15.98	16.89	15.83	16.68	16.68	3.93%	61,545
Aug 5, 2025	16.30	16.30	15.58	16.05	16.05	-1.47%	59,951
Aug 4, 2025	16.29	16.42	16.13	16.29	16.29	0.99%	55,644
Aug 1, 2025	16.37	16.37	15.12	16.13	16.13	-2.12%	90,815
Jul 31, 2025	16.92	17.12	16.33	16.48	16.48	-1.96%	72,788
Jul 30, 2025	17.53	17.89	16.57	16.81	16.81	-4.54%	87,523
Jul 29, 2025	18.33	18.47	17.61	17.61	17.61	-3.24%	33,525
Jul 28, 2025	18.37	18.46	18.16	18.20	18.20	-0.33%	23,903
Jul 25, 2025	18.16	18.43	18.16	18.26	18.26	1.05%	25,814
Jul 24, 2025	18.22	18.23	17.87	18.07	18.07	-1.85%	39,962
Jul 23, 2025	18.12	18.45	18.00	18.41	18.41	1.60%	70,142
Jul 22, 2025	18.32	18.53	18.10	18.12	18.12	-1.41%	36,838
Jul 21, 2025	18.39	18.76	18.26	18.38	18.38	-0.11%	32,702
Jul 18, 2025	18.87	18.89	18.33	18.40	18.40	-1.60%	43,572
Jul 17, 2025	18.46	19.05	18.46	18.70	18.70	0.32%	45,562
Jul 16, 2025	18.52	18.89	18.31	18.64	18.64	1.58%	63,759
Jul 15, 2025	18.95	19.17	18.19	18.35	18.35	-3.12%	67,718
Jul 14, 2025	18.99	19.50	18.71	18.94	18.94	-0.84%	46,791
Jul 11, 2025	19.37	19.45	19.05	19.10	19.10	-1.95%	37,727
Jul 10, 2025	19.68	19.87	19.39	19.48	19.48	-1.17%	34,568
Jul 9, 2025	19.65	19.91	19.52	19.71	19.71	0.36%	58,582
Jul 8, 2025	19.70	19.85	19.39	19.64	19.64	0.51%	53,982
Jul 7, 2025	19.95	20.05	19.49	19.54	19.54	-2.50%	79,108
Jul 3, 2025	19.40	20.15	19.38	20.04	20.04	3.30%	37,722
Jul 2, 2025	19.14	19.50	19.10	19.40	19.40	0.26%	44,361
Jul 1, 2025	19.72	19.72	19.22	19.35	19.35	-1.53%	50,535
Jun 30, 2025	20.00	20.21	19.46	19.65	19.65	-1.70%	301,484
Jun 27, 2025	19.95	20.40	19.50	19.99	19.97	0.86%	94,109
Jun 26, 2025	19.08	19.88	19.05	19.82	19.80	3.66%	50,421
Jun 25, 2025	19.58	19.74	18.96	19.12	19.10	-1.65%	58,618
Jun 24, 2025	20.12	20.40	18.80	19.44	19.42	-4.09%	107,720
Jun 23, 2025	20.06	20.36	19.70	20.27	20.25	-0.10%	84,981
Jun 20, 2025	20.28	20.78	20.14	20.29	20.27	0.10%	44,820
Jun 18, 2025	20.00	20.62	20.00	20.27	20.25	1.55%	35,580
Jun 17, 2025	20.09	20.36	19.94	19.96	19.94	-2.06%	60,155
Jun 16, 2025	20.62	20.80	20.18	20.38	20.36	-0.54%	31,616
Jun 13, 2025	20.49	20.74	20.14	20.49	20.47	-1.73%	37,764
Jun 12, 2025	20.57	21.03	20.33	20.85	20.83	1.16%	45,831
Jun 11, 2025	21.74	21.74	20.38	20.61	20.59	-4.27%	45,903
Jun 10, 2025	21.78	21.78	21.20	21.53	21.51	-1.10%	27,010
Jun 9, 2025	22.17	22.17	21.66	21.77	21.75	-0.96%	27,958
Jun 6, 2025	21.88	22.10	21.45	21.98	21.96	1.06%	27,488
Jun 5, 2025	21.66	21.92	21.62	21.75	21.73	0.65%	23,533
Jun 4, 2025	21.48	21.94	21.24	21.61	21.59	-0.09%	33,810
Jun 3, 2025	20.98	21.72	20.98	21.63	21.61	3.34%	43,825