Research Frontiers Stock Price History

NASDAQ: REFRMiscellaneousMulti-Sector CompaniesUSD

0.5933-0.0291 (-4.68%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

REFR price history at a glance

The price history for Research Frontiers (REFR) on this page begins on July 7, 1986, when the stock closed at $5.47; it most recently closed at $0.5933 on October 5, 2026. The highest price in this record is $40.00, reached on February 14, 2000; the latest close is 98.5% below that peak. Across the 39 complete calendar years in the table, REFR finished higher in 21 and lower in 18. Its best year was 1991 (+229.4%) and its worst was 2008 (-74.7%).

Over roughly 40 years the share price changed -89.1%, a -5.4% compound annual price return (excluding dividends). In the last 12 months alone, REFR has lost 68.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1986: $40.00
Date of high: Feb 14, 2000
Low since 1986: $0.34
Date of low: Sep 14, 2026
52-week high: $2.70
52-week low: $0.34
Last close: $0.5933

REFR returns

1 week

-18.73%

1 month

+52.13%

3 months

+7.87%

6 months

-38.20%

Year to date

-54.71%

1 year

-68.61%

3 years

-48.41%

5 years

-74.32%

REFR price return, excluding dividends.

REFR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	1.25	0.5933	1.44	0.34	-53.65%
2025	1.69	1.28	2.70	0.93	-22.89%
2024	1.11	1.66	2.41	0.93	+64.36%
2023	2.28	1.01	2.30	0.90	-47.12%
2022	1.79	1.91	2.85	1.34	+11.05%
2021	2.92	1.72	5.66	1.65	-38.79%
2020	3.07	2.81	5.70	1.66	-8.77%
2019	1.88	3.08	5.38	1.72	+65.59%
2018	1.07	1.86	1.95	0.60	+78.85%
2017	1.85	1.04	2.15	0.86	-42.86%
2016	4.83	1.82	5.20	1.65	-65.07%
2015	5.08	5.21	6.63	4.34	+1.56%
2014	6.40	5.13	7.60	4.28	-18.44%
2013	3.95	6.29	7.64	2.93	+59.24%
2012	3.93	3.95	5.17	2.79	+16.52%
2011	6.19	3.39	10.29	3.07	-35.92%
2010	3.53	5.29	5.35	2.54	+39.58%
2009	2.34	3.79	4.90	1.91	+63.36%
2008	9.14	2.32	9.69	1.55	-74.73%
2007	5.19	9.18	17.40	4.93	+67.52%
2006	6.07	5.48	6.82	3.59	+6.00%
2005	6.11	5.17	7.00	2.55	-18.97%
2004	9.22	6.38	13.98	5.13	-31.98%
2003	8.60	9.38	17.20	4.28	+2.51%
2002	19.67	9.15	21.00	6.35	-50.83%
2001	16.25	18.61	30.00	9.00	+6.34%
2000	17.50	17.50	40.00	9.69	+18.14%
1999	10.44	14.81	15.44	6.75	+41.07%
1998	7.31	10.50	11.13	5.44	+35.48%
1997	7.63	7.75	11.63	4.88	+3.33%
1996	10.00	7.50	11.75	7.00	-25.00%
1995	6.75	10.00	16.88	5.13	+60.00%
1994	9.20	6.25	11.25	4.63	-35.57%
1993	4.27	9.70	11.00	3.73	+159.82%
1992	3.47	3.73	5.53	2.93	0.00%
1991	1.07	3.73	7.13	1.00	+229.42%
1990	1.87	1.13	2.53	0.80	-37.04%
1989	2.40	1.80	4.67	1.33	-28.95%
1988	1.27	2.53	5.07	1.20	+111.11%
1987	4.80	1.20	6.13	0.9333	-70.00%
1986*	5.47	4.00	5.73	2.53	-26.83%

* Partial year: the record begins after the start of 1986; return measured from the first available close.

2026 return is year to date.

REFR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	0.607	0.6156	0.5598	0.5933	-4.68%	162.52K
Oct 8, 2026	0.676	0.676	0.5901	0.6224	-8.95%	99.23K
Oct 7, 2026	0.68	0.6998	0.6797	0.6836	-5.06%	100.35K
Oct 6, 2026	0.77	0.77	0.70	0.72	-1.37%	314.60K
Oct 5, 2026	0.73	0.75	0.67	0.73	0.00%	195.10K
Oct 2, 2026	0.69	0.73	0.68	0.73	+5.80%	82.60K
Oct 1, 2026	0.71	0.73	0.66	0.69	-5.48%	162.40K
Sep 30, 2026	0.69	0.73	0.67	0.73	+4.29%	117.00K
Sep 29, 2026	0.74	0.77	0.67	0.70	-9.09%	202.40K
Sep 28, 2026	0.79	0.79	0.71	0.77	-2.53%	132.50K
Sep 25, 2026	0.71	0.85	0.68	0.79	+6.76%	383.00K
Sep 24, 2026	0.71	0.81	0.65	0.74	+4.23%	614.40K
Sep 23, 2026	0.76	0.76	0.66	0.71	-8.97%	228.90K
Sep 22, 2026	0.74	0.81	0.61	0.78	+2.63%	890.40K
Sep 21, 2026	0.48	0.78	0.46	0.76	+16.92%	5.53M
Sep 18, 2026	0.39	0.94	0.36	0.65	+66.67%	92.10M
Sep 17, 2026	0.39	0.41	0.37	0.39	+2.63%	48.90K
Sep 16, 2026	0.37	0.41	0.34	0.38	+5.56%	202.60K
Sep 15, 2026	0.37	0.39	0.35	0.36	-5.26%	106.00K
Sep 14, 2026	0.38	0.42	0.37	0.38	-2.56%	98.40K
Sep 11, 2026	0.38	0.42	0.37	0.39	0.00%	52.10K
Sep 10, 2026	0.40	0.40	0.39	0.39	0.00%	95.30K
Sep 9, 2026	0.39	0.40	0.38	0.39	0.00%	60.10K
Sep 8, 2026	0.41	0.42	0.37	0.39	-4.88%	242.70K
Sep 4, 2026	0.41	0.43	0.40	0.41	0.00%	142.70K
Sep 3, 2026	0.40	0.43	0.40	0.41	+2.50%	62.70K
Sep 2, 2026	0.45	0.46	0.40	0.40	-9.09%	101.90K
Sep 1, 2026	0.47	0.47	0.43	0.44	-6.38%	408.80K
Aug 31, 2026	0.47	0.47	0.45	0.47	+2.17%	61.50K
Aug 28, 2026	0.49	0.49	0.45	0.46	-6.12%	174.50K
Aug 27, 2026	0.51	0.53	0.47	0.49	+2.08%	347.40K
Aug 26, 2026	0.48	0.50	0.46	0.48	0.00%	363.90K
Aug 25, 2026	0.49	0.51	0.46	0.48	+2.13%	182.10K
Aug 24, 2026	0.44	0.49	0.43	0.47	+4.44%	93.70K
Aug 21, 2026	0.46	0.47	0.43	0.45	0.00%	66.60K
Aug 20, 2026	0.46	0.49	0.44	0.45	+2.27%	128.70K
Aug 19, 2026	0.42	0.46	0.40	0.44	+4.76%	223.10K
Aug 18, 2026	0.44	0.47	0.42	0.42	-2.33%	35.40K
Aug 17, 2026	0.43	0.48	0.42	0.43	-2.27%	64.80K
Aug 14, 2026	0.45	0.45	0.43	0.44	+2.33%	11.60K
Aug 13, 2026	0.48	0.48	0.43	0.43	-10.42%	78.50K
Aug 12, 2026	0.49	0.49	0.47	0.48	-2.04%	50.80K
Aug 11, 2026	0.50	0.51	0.49	0.49	0.00%	40.20K
Aug 10, 2026	0.49	0.50	0.47	0.49	0.00%	161.80K
Aug 7, 2026	0.50	0.50	0.45	0.49	+4.26%	94.20K
Aug 6, 2026	0.46	0.50	0.45	0.47	0.00%	230.10K
Aug 5, 2026	0.47	0.49	0.45	0.47	0.00%	18.80K
Aug 4, 2026	0.47	0.49	0.46	0.47	+4.44%	62.50K
Aug 3, 2026	0.41	0.53	0.41	0.45	+12.50%	233.50K
Jul 31, 2026	0.39	0.45	0.38	0.40	+2.56%	78.60K
Jul 30, 2026	0.36	0.42	0.36	0.39	0.00%	80.20K
Jul 29, 2026	0.44	0.46	0.35	0.39	-11.36%	118.30K
Jul 28, 2026	0.46	0.48	0.41	0.44	-4.35%	97.60K
Jul 27, 2026	0.49	0.49	0.45	0.46	0.00%	28.80K
Jul 24, 2026	0.48	0.50	0.46	0.46	-4.17%	21.10K
Jul 23, 2026	0.48	0.54	0.45	0.48	-2.04%	97.70K
Jul 22, 2026	0.51	0.52	0.48	0.49	-3.92%	33.50K
Jul 21, 2026	0.58	0.58	0.51	0.51	0.00%	22.70K
Jul 20, 2026	0.56	0.56	0.46	0.51	-7.27%	47.20K
Jul 17, 2026	0.54	0.55	0.48	0.55	+3.77%	119.30K
Jul 16, 2026	0.53	0.60	0.53	0.53	-3.64%	22.10K
Jul 15, 2026	0.54	0.58	0.54	0.55	0.00%	45.90K
Jul 14, 2026	0.56	0.60	0.54	0.55	+1.85%	32.30K
Jul 13, 2026	0.53	0.59	0.53	0.54	-1.82%	25.10K
Jul 10, 2026	0.55	0.59	0.53	0.55	+3.77%	58.30K
Jul 9, 2026	0.53	0.53	0.50	0.53	-1.85%	119.30K
Jul 8, 2026	0.53	0.55	0.53	0.54	0.00%	25.70K
Jul 7, 2026	0.55	0.56	0.53	0.54	0.00%	30.40K
Jul 6, 2026	0.57	0.57	0.52	0.54	-1.82%	50.50K
Jul 2, 2026	0.58	0.58	0.50	0.55	+3.77%	54.60K
Jul 1, 2026	0.52	0.59	0.50	0.53	+1.92%	86.10K
Jun 30, 2026	0.55	0.59	0.52	0.52	-5.45%	171.40K
Jun 29, 2026	0.54	0.55	0.51	0.55	+14.58%	111.20K
Jun 26, 2026	0.59	0.59	0.48	0.48	-22.58%	135.00K
Jun 25, 2026	0.60	0.65	0.55	0.62	0.00%	73.60K
Jun 24, 2026	0.65	0.65	0.59	0.62	+1.64%	46.20K
Jun 23, 2026	0.62	0.63	0.61	0.61	0.00%	10.40K
Jun 22, 2026	0.60	0.63	0.60	0.61	+1.67%	41.80K
Jun 18, 2026	0.64	0.66	0.60	0.60	-6.25%	65.30K
Jun 17, 2026	0.68	0.70	0.64	0.64	-4.48%	15.90K
Jun 16, 2026	0.64	0.71	0.63	0.67	+3.08%	90.30K
Jun 15, 2026	0.70	0.75	0.65	0.65	-8.45%	67.70K
Jun 12, 2026	0.75	0.75	0.71	0.71	-4.05%	24.60K
Jun 11, 2026	0.75	0.75	0.72	0.74	+1.37%	15.40K
Jun 10, 2026	0.75	0.78	0.73	0.73	0.00%	64.70K
Jun 9, 2026	0.73	0.81	0.73	0.73	0.00%	41.40K
Jun 8, 2026	0.74	0.76	0.72	0.73	-1.35%	24.60K
Jun 5, 2026	0.75	0.77	0.72	0.74	-1.33%	30.40K
Jun 4, 2026	0.77	0.78	0.75	0.75	-1.32%	13.70K
Jun 3, 2026	0.75	0.79	0.75	0.76	0.00%	12.30K
Jun 2, 2026	0.75	0.79	0.75	0.76	-1.30%	9.40K
Jun 1, 2026	0.82	0.82	0.75	0.77	0.00%	18.80K
May 29, 2026	0.77	0.77	0.76	0.77	+1.32%	22.10K
May 28, 2026	0.75	0.77	0.74	0.76	+1.33%	53.40K
May 27, 2026	0.75	0.75	0.74	0.75	-1.32%	10.10K
May 26, 2026	0.74	0.79	0.73	0.76	+1.33%	26.80K
May 22, 2026	0.76	0.76	0.74	0.75	+1.35%	8.80K
May 21, 2026	0.77	0.79	0.73	0.74	-1.33%	16.30K
May 20, 2026	0.77	0.80	0.73	0.75	-2.60%	35.80K
May 19, 2026	0.82	0.82	0.76	0.77	-2.53%	16.90K
May 18, 2026	0.79	0.80	0.78	0.79	-1.25%	13.00K
May 15, 2026	0.81	0.81	0.78	0.80	-1.23%	19.60K
May 14, 2026	0.78	0.83	0.78	0.81	+2.53%	15.80K
May 13, 2026	0.81	0.86	0.79	0.79	+1.28%	67.00K
May 12, 2026	0.79	0.79	0.76	0.78	+2.63%	27.60K
May 11, 2026	0.90	0.90	0.76	0.76	+1.33%	80.30K
May 8, 2026	0.89	0.89	0.75	0.75	-9.64%	75.50K
May 7, 2026	0.87	0.99	0.83	0.83	-5.68%	90.70K
May 6, 2026	0.99	0.99	0.88	0.88	+1.15%	27.50K
May 5, 2026	0.87	0.95	0.86	0.87	0.00%	28.60K
May 4, 2026	0.88	0.94	0.83	0.87	-1.14%	95.50K
May 1, 2026	0.92	0.92	0.87	0.88	-4.35%	58.40K
Apr 30, 2026	0.95	0.96	0.91	0.92	-2.13%	67.10K
Apr 29, 2026	0.93	0.95	0.93	0.94	0.00%	2.50K
Apr 28, 2026	0.93	0.98	0.93	0.94	-1.05%	25.20K
Apr 27, 2026	0.99	0.99	0.94	0.95	-1.04%	7.90K
Apr 24, 2026	1.01	1.02	0.93	0.96	-4.00%	26.90K
Apr 23, 2026	0.99	1.02	0.99	1.00	+3.09%	10.90K
Apr 22, 2026	0.97	1.02	0.97	0.97	-2.02%	6.60K
Apr 21, 2026	1.00	1.02	0.98	0.99	-1.00%	37.70K
Apr 20, 2026	0.93	1.00	0.93	1.00	+7.53%	23.50K
Apr 17, 2026	0.95	0.95	0.93	0.93	-1.06%	4.90K
Apr 16, 2026	0.91	0.95	0.91	0.94	+3.30%	17.30K
Apr 15, 2026	1.01	1.01	0.91	0.91	-10.78%	40.00K
Apr 14, 2026	0.91	1.02	0.91	1.02	+9.68%	94.60K
Apr 13, 2026	0.95	0.97	0.92	0.93	-3.12%	17.70K
Apr 10, 2026	0.97	0.97	0.96	0.96	+2.13%	4.60K
Apr 9, 2026	0.93	0.97	0.91	0.94	+2.17%	35.90K
Apr 8, 2026	0.98	0.98	0.92	0.92	-1.08%	35.20K
Apr 7, 2026	0.92	0.97	0.91	0.93	-1.06%	20.70K
Apr 6, 2026	0.93	0.97	0.90	0.94	+1.08%	6.20K
Apr 2, 2026	0.93	0.93	0.90	0.93	-2.11%	2.30K
Apr 1, 2026	0.94	0.97	0.94	0.95	+3.26%	8.50K
Mar 31, 2026	0.87	0.96	0.87	0.92	+1.10%	16.80K
Mar 30, 2026	0.89	0.94	0.88	0.91	+2.25%	6.40K
Mar 27, 2026	0.87	0.94	0.87	0.89	-1.11%	9.30K
Mar 26, 2026	0.86	0.91	0.86	0.90	+8.43%	31.70K
Mar 25, 2026	0.87	0.97	0.82	0.83	-2.35%	91.90K
Mar 24, 2026	0.86	0.90	0.85	0.85	-1.16%	20.50K
Mar 23, 2026	0.86	0.90	0.86	0.86	+7.50%	36.50K
Mar 20, 2026	1.02	1.03	0.80	0.80	-21.57%	172.70K
Mar 19, 2026	1.01	1.02	1.00	1.02	+2.00%	13.80K
Mar 18, 2026	1.02	1.03	1.00	1.00	0.00%	22.30K
Mar 17, 2026	1.00	1.03	1.00	1.00	-0.99%	10.30K
Mar 16, 2026	1.00	1.03	1.00	1.01	0.00%	30.60K
Mar 13, 2026	1.01	1.01	1.00	1.01	-0.98%	30.00K
Mar 12, 2026	0.93	1.02	0.92	1.02	+13.33%	27.90K
Mar 11, 2026	0.93	0.95	0.90	0.90	-3.23%	25.70K
Mar 10, 2026	0.97	0.97	0.92	0.93	-1.06%	40.10K
Mar 9, 2026	0.96	0.97	0.94	0.94	-4.08%	20.80K
Mar 6, 2026	0.99	1.01	0.96	0.98	-1.01%	48.00K
Mar 5, 2026	1.05	1.05	0.99	0.99	-1.98%	41.00K
Mar 4, 2026	1.00	1.05	1.00	1.01	0.00%	13.10K
Mar 3, 2026	1.01	1.09	0.98	1.01	-1.94%	23.10K
Mar 2, 2026	1.02	1.10	1.02	1.03	+3.00%	20.50K
Feb 27, 2026	1.03	1.05	0.98	1.00	+2.04%	87.30K
Feb 26, 2026	1.14	1.14	0.98	0.98	-11.71%	76.00K
Feb 25, 2026	1.13	1.13	1.11	1.11	+0.91%	5.50K
Feb 24, 2026	1.12	1.12	1.07	1.10	-0.90%	13.60K
Feb 23, 2026	1.13	1.13	1.10	1.11	0.00%	15.70K
Feb 20, 2026	1.03	1.13	1.03	1.11	+7.77%	48.00K
Feb 19, 2026	1.01	1.05	1.01	1.03	+1.98%	18.60K
Feb 18, 2026	1.04	1.09	1.00	1.01	-0.98%	33.80K
Feb 17, 2026	1.02	1.12	1.02	1.02	+2.00%	8.20K
Feb 13, 2026	1.04	1.09	0.98	1.00	-2.91%	72.50K
Feb 12, 2026	1.05	1.08	1.01	1.03	-0.96%	33.90K
Feb 11, 2026	1.05	1.06	1.02	1.04	0.00%	46.40K
Feb 10, 2026	1.02	1.08	1.02	1.04	+0.97%	14.40K
Feb 9, 2026	1.11	1.17	1.00	1.03	-8.04%	134.30K
Feb 6, 2026	1.11	1.25	1.11	1.12	-0.88%	26.50K
Feb 5, 2026	1.13	1.14	1.09	1.13	0.00%	30.80K
Feb 4, 2026	1.15	1.18	1.11	1.13	-2.59%	18.00K
Feb 3, 2026	1.15	1.20	1.15	1.16	+1.75%	25.80K
Feb 2, 2026	1.18	1.21	1.14	1.14	-5.00%	50.20K
Jan 30, 2026	1.20	1.23	1.14	1.20	0.00%	83.00K
Jan 29, 2026	1.25	1.32	1.20	1.20	-5.51%	74.80K
Jan 28, 2026	1.27	1.29	1.23	1.27	-0.78%	17.50K
Jan 27, 2026	1.29	1.30	1.25	1.28	-1.54%	46.50K
Jan 26, 2026	1.29	1.31	1.21	1.30	+2.36%	64.80K
Jan 23, 2026	1.27	1.32	1.26	1.27	0.00%	29.60K
Jan 22, 2026	1.22	1.31	1.21	1.27	+2.42%	111.20K
Jan 21, 2026	1.23	1.30	1.21	1.24	-2.36%	70.00K
Jan 20, 2026	1.32	1.34	1.25	1.27	-4.51%	41.20K
Jan 16, 2026	1.33	1.38	1.30	1.33	+0.76%	43.00K
Jan 15, 2026	1.35	1.40	1.30	1.32	-2.94%	19.30K
Jan 14, 2026	1.34	1.37	1.32	1.36	+2.26%	21.40K
Jan 13, 2026	1.31	1.34	1.31	1.33	+3.91%	14.60K
Jan 12, 2026	1.28	1.34	1.28	1.28	+2.40%	22.30K
Jan 9, 2026	1.27	1.35	1.20	1.25	-1.57%	85.90K
Jan 8, 2026	1.31	1.34	1.27	1.27	-1.55%	55.20K
Jan 7, 2026	1.35	1.43	1.27	1.29	-2.27%	23.30K
Jan 6, 2026	1.31	1.35	1.31	1.32	0.00%	22.50K
Jan 5, 2026	1.28	1.44	1.27	1.32	+3.13%	42.00K
Jan 2, 2026	1.31	1.31	1.26	1.28	-2.29%	46.90K
Dec 31, 2025	1.31	1.34	1.26	1.31	-0.76%	85.20K
Dec 30, 2025	1.36	1.36	1.30	1.32	-3.65%	48.50K
Dec 29, 2025	1.36	1.45	1.31	1.37	-0.72%	148.70K
Dec 26, 2025	1.41	1.49	1.30	1.38	-0.72%	96.00K
Dec 24, 2025	1.40	1.42	1.36	1.39	-1.42%	16.70K
Dec 23, 2025	1.50	1.50	1.36	1.41	-2.76%	62.80K
Dec 22, 2025	1.50	1.54	1.41	1.45	-0.68%	77.10K
Dec 19, 2025	1.52	1.53	1.42	1.46	-1.35%	100.10K
Dec 18, 2025	1.46	1.48	1.27	1.48	+2.78%	102.00K
Dec 17, 2025	1.49	1.53	1.42	1.44	-2.70%	36.60K
Dec 16, 2025	1.50	1.52	1.44	1.48	-5.13%	51.00K
Dec 15, 2025	1.52	1.59	1.50	1.56	+1.30%	60.90K
Dec 12, 2025	1.59	1.59	1.52	1.54	-1.28%	30.30K
Dec 11, 2025	1.57	1.62	1.54	1.56	-1.27%	32.10K
Dec 10, 2025	1.59	1.63	1.57	1.58	-0.63%	48.50K
Dec 9, 2025	1.58	1.69	1.56	1.59	0.00%	41.50K
Dec 8, 2025	1.64	1.65	1.55	1.59	-1.85%	60.10K
Dec 5, 2025	1.63	1.65	1.52	1.62	+3.18%	66.50K
Dec 4, 2025	1.64	1.65	1.56	1.57	-4.85%	34.80K
Dec 3, 2025	1.62	1.71	1.56	1.65	+1.23%	46.30K
Dec 2, 2025	1.85	1.85	1.60	1.63	-8.43%	52.50K
Dec 1, 2025	1.75	1.92	1.75	1.78	-5.82%	16.90K
Nov 28, 2025	1.97	1.97	1.84	1.89	-1.05%	24.20K
Nov 26, 2025	2.01	2.01	1.85	1.91	-1.04%	35.40K
Nov 25, 2025	2.08	2.08	1.90	1.93	-7.21%	22.70K
Nov 24, 2025	1.91	2.10	1.84	2.08	+4.52%	154.70K
Nov 21, 2025	1.73	2.00	1.68	1.99	+13.07%	97.40K
Nov 20, 2025	1.79	1.85	1.72	1.76	0.00%	53.30K
Nov 19, 2025	1.76	1.79	1.75	1.76	+3.53%	25.20K
Nov 18, 2025	1.58	1.72	1.58	1.70	+4.94%	23.30K
Nov 17, 2025	1.77	1.85	1.62	1.62	-10.50%	77.00K
Nov 14, 2025	1.70	1.93	1.66	1.81	-3.21%	96.90K
Nov 13, 2025	1.70	1.87	1.57	1.87	+3.89%	113.10K
Nov 12, 2025	1.75	1.89	1.68	1.80	+3.45%	43.40K
Nov 11, 2025	1.58	1.74	1.57	1.74	+10.83%	36.70K
Nov 10, 2025	1.58	1.62	1.53	1.57	-0.63%	83.70K
Nov 7, 2025	1.65	1.65	1.54	1.58	-1.25%	96.50K
Nov 6, 2025	1.69	1.89	1.60	1.60	-6.43%	41.50K
Nov 5, 2025	1.80	1.84	1.71	1.71	-2.29%	46.90K
Nov 4, 2025	1.83	1.89	1.75	1.75	-6.91%	63.80K
Nov 3, 2025	1.95	1.99	1.86	1.88	-3.09%	24.60K
Oct 31, 2025	1.90	2.00	1.78	1.94	+5.43%	72.00K
Oct 30, 2025	2.02	2.14	1.60	1.84	-9.36%	186.80K
Oct 29, 2025	2.02	2.18	1.97	2.03	+0.50%	104.70K
Oct 28, 2025	2.30	2.45	2.00	2.02	-14.41%	215.00K
Oct 27, 2025	2.00	2.70	1.98	2.36	+18.00%	904.10K
Oct 24, 2025	1.69	2.00	1.63	2.00	+21.95%	208.50K
Oct 23, 2025	1.62	1.70	1.62	1.64	-0.61%	112.10K
Oct 22, 2025	1.64	1.71	1.60	1.65	-2.37%	65.90K
Oct 21, 2025	1.68	1.74	1.68	1.69	-2.31%	27.00K
Oct 20, 2025	1.65	1.75	1.65	1.73	+5.49%	34.20K
Oct 17, 2025	1.72	1.80	1.60	1.64	+1.23%	34.80K
Oct 16, 2025	1.81	1.81	1.61	1.62	-8.99%	112.60K
Oct 15, 2025	1.78	1.95	1.77	1.78	-1.66%	47.40K
Oct 14, 2025	1.80	1.98	1.80	1.81	-0.55%	120.70K
Oct 13, 2025	1.78	1.86	1.72	1.82	0.00%	77.40K
Oct 10, 2025	1.87	1.94	1.75	1.82	-3.70%	103.20K
Oct 9, 2025	1.88	1.92	1.81	1.89	—	56.30K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REFR chart for longer ranges.