Quotes and Market Data
Find a quote
BLACKBERRY LIMITED
4.95 Down -0.15 (-3.03 %)
Delayed : 2025/08/01 17:40:00
- Previous close $5.10
- Opening $5.00
- Price Ask $4.94
- Price Bid $4.94
- Size Bid 61
- Size Ask 47
- Today High $5.03
- Today Low $4.90
- 52 Weeks High $8.86
- 52 Weeks Low $2.89
- Volume 2,353,155
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 83,100 |
| 03:59 PM | $4.95 | Up $0.00 | $4.96 | $4.95 | 45,700 |
| 03:58 PM | $4.95 | Up $0.00 | $4.96 | $4.95 | 10,200 |
| 03:57 PM | $4.95 | Down $0.00 | $4.96 | $4.95 | 44,700 |
| 03:56 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 11,300 |
| 03:55 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 2,200 |
| 03:54 PM | $4.95 | Down $0.00 | $4.95 | $4.94 | 78,300 |
| 03:53 PM | $4.95 | Down $0.00 | $4.96 | $4.95 | 16,200 |
| 03:52 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 2,700 |
| 03:51 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 3,200 |
| 03:50 PM | $4.96 | Down $0.00 | $4.96 | $4.96 | 2,500 |
| 03:49 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 15,800 |
| 03:48 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 2,500 |
| 03:47 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 400 |
| 03:46 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 10,300 |
| 03:45 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 600 |
| 03:44 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 1,500 |
| 03:43 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 1,700 |
| 03:42 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 500 |
| 03:41 PM | $4.95 | Up $0.00 | $4.96 | $4.95 | 48,800 |
| 03:40 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 300 |
| 03:39 PM | $4.95 | Down $0.00 | $4.96 | $4.95 | 88,500 |
| 03:38 PM | $4.96 | Down $0.00 | $4.96 | $4.96 | 11,900 |
| 03:37 PM | $4.96 | Down $0.00 | $4.97 | $4.96 | 600 |
| 03:36 PM | $4.97 | Down $0.00 | $4.97 | $4.97 | 700 |
| 03:35 PM | $4.97 | Up $0.01 | $4.97 | $4.96 | 16,700 |
| 03:34 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 600 |
| 03:33 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 9,000 |
| 03:32 PM | $4.96 | Down $0.00 | $4.96 | $4.95 | 300 |
| 03:30 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 300 |
| 03:30 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 03:29 PM | $4.96 | Up $0.01 | $4.96 | $4.96 | 800 |
| 03:28 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 1,200 |
| 03:27 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 03:26 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 400 |
| 03:25 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 8,500 |
| 03:24 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 11,100 |
| 03:23 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 10,400 |
| 03:22 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 500 |
| 03:20 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 2,900 |
| 03:20 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 03:18 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 2,400 |
| 03:18 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 03:16 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 200 |
| 03:16 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 03:15 PM | $4.96 | Up $0.01 | $4.96 | $4.96 | 600 |
| 03:12 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 3,400 |
| 03:12 PM | $4.95 | Up $0.00 | $4.96 | $4.95 | 0 |
| 03:12 PM | $4.95 | Up $0.00 | $4.96 | $4.95 | 0 |
| 03:11 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 03:10 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 4,400 |
| 03:09 PM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 300 |
| 03:07 PM | $4.97 | Up $0.00 | $4.98 | $4.97 | 12,200 |
| 03:07 PM | $4.97 | Up $0.00 | $4.98 | $4.97 | 0 |
| 03:06 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 100 |
| 03:05 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 100 |
| 03:03 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 1,000 |
| 03:03 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 0 |
| 03:01 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 1,700 |
| 03:01 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 0 |
| 03:00 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 400 |
| 02:58 PM | $4.97 | Up $0.02 | $4.97 | $4.96 | 25,800 |
| 02:58 PM | $4.97 | Up $0.00 | $4.97 | $4.96 | 0 |
| 02:57 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 100 |
| 02:56 PM | $4.95 | Down $0.00 | $4.96 | $4.95 | 1,000 |
| 02:55 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 02:54 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 500 |
| 02:53 PM | $4.95 | Down $ -0.01 | $4.95 | $4.95 | 100 |
| 02:51 PM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 3,000 |
| 02:51 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 02:50 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 20,100 |
| 02:48 PM | $4.97 | Down $0.00 | $4.97 | $4.97 | 2,600 |
| 02:48 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 0 |
| 02:47 PM | $4.98 | Down $ -0.01 | $4.98 | $4.98 | 100 |
| 02:46 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 8,700 |
| 02:45 PM | $4.98 | Down $0.00 | $4.99 | $4.98 | 1,100 |
| 02:43 PM | $4.99 | Up $0.00 | $4.99 | $4.98 | 20,700 |
| 02:43 PM | $4.99 | Up $0.00 | $4.99 | $4.98 | 0 |
| 02:41 PM | $4.98 | Up $0.01 | $4.98 | $4.98 | 500 |
| 02:41 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 02:40 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 02:39 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 02:38 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 16,600 |
| 02:36 PM | $4.97 | Up $0.01 | $4.97 | $4.97 | 200 |
| 02:36 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 0 |
| 02:35 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 5,900 |
| 02:34 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 1,000 |
| 02:32 PM | $4.96 | Up $0.01 | $4.96 | $4.96 | 200 |
| 02:32 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 02:31 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 100 |
| 02:30 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 500 |
| 02:28 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 100 |
| 02:28 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 0 |
| 02:27 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 200 |
| 02:26 PM | $4.95 | Up $0.01 | $4.95 | $4.95 | 13,400 |
| 02:24 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 14,700 |
| 02:24 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 0 |
| 02:23 PM | $4.94 | Down $0.00 | $4.94 | $4.94 | 3,000 |
| 02:22 PM | $4.95 | Up $0.01 | $4.95 | $4.93 | 4,800 |
| 02:21 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 200 |
| 02:20 PM | $4.93 | Down $ -0.01 | $4.93 | $4.93 | 300 |
| 02:19 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 24,100 |
| 02:18 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 300 |
| 02:17 PM | $4.94 | Up $0.00 | $4.95 | $4.94 | 1,100 |
| 02:16 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 100 |
| 02:15 PM | $4.94 | Up $0.01 | $4.95 | $4.94 | 27,100 |
| 02:14 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,100 |
| 02:13 PM | $4.93 | Down $ -0.01 | $4.93 | $4.93 | 400 |
| 02:12 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 4,000 |
| 02:11 PM | $4.94 | Down $0.00 | $4.94 | $4.94 | 8,200 |
| 02:10 PM | $4.95 | Up $0.00 | $4.95 | $4.94 | 38,400 |
| 02:09 PM | $4.94 | Up $0.00 | $4.95 | $4.94 | 17,100 |
| 02:06 PM | $4.94 | Up $0.01 | $4.94 | $4.93 | 55,600 |
| 02:06 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 0 |
| 02:06 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 0 |
| 02:05 PM | $4.93 | Down $ -0.01 | $4.95 | $4.93 | 75,000 |
| 02:04 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,200 |
| 02:03 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 100 |
| 02:02 PM | $4.94 | Down $ -0.01 | $4.95 | $4.94 | 4,000 |
| 02:01 PM | $4.95 | Down $0.00 | $4.96 | $4.95 | 700 |
| 02:00 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 800 |
| 01:59 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 200 |
| 01:58 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 107,200 |
| 01:57 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 1,100 |
| 01:56 PM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 100 |
| 01:55 PM | $4.97 | Up $0.01 | $4.97 | $4.97 | 100 |
| 01:54 PM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 3,000 |
| 01:53 PM | $4.97 | Down $0.00 | $4.97 | $4.97 | 7,300 |
| 01:52 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 01:50 PM | $4.97 | Down $ -0.01 | $4.98 | $4.97 | 2,200 |
| 01:50 PM | $4.97 | Up $0.00 | $4.98 | $4.97 | 0 |
| 01:49 PM | $4.98 | Up $0.01 | $4.98 | $4.98 | 100 |
| 01:48 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 200 |
| 01:47 PM | $4.97 | Down $0.00 | $4.98 | $4.97 | 1,000 |
| 01:45 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 01:45 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:43 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 1,100 |
| 01:43 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 0 |
| 01:41 PM | $4.97 | Down $0.00 | $4.97 | $4.97 | 200 |
| 01:41 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 0 |
| 01:38 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 4,100 |
| 01:38 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 0 |
| 01:38 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 0 |
| 01:37 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 4,800 |
| 01:36 PM | $4.97 | Down $ -0.01 | $4.98 | $4.97 | 1,000 |
| 01:32 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 1,800 |
| 01:32 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:32 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:32 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:30 PM | $4.98 | Up $0.01 | $4.99 | $4.98 | 1,200 |
| 01:30 PM | $4.98 | Up $0.00 | $4.99 | $4.98 | 0 |
| 01:29 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 01:28 PM | $4.98 | Down $ -0.01 | $4.98 | $4.98 | 100 |
| 01:27 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 6,600 |
| 01:25 PM | $4.98 | Down $0.00 | $4.99 | $4.98 | 200 |
| 01:25 PM | $4.98 | Up $0.00 | $4.99 | $4.98 | 0 |
| 01:24 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 500 |
| 01:19 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 01:19 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:19 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:19 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:19 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:18 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 01:17 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 700 |
| 01:16 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 01:15 PM | $4.98 | Up $0.00 | $4.99 | $4.98 | 400 |
| 01:14 PM | $4.98 | Down $ -0.01 | $4.98 | $4.98 | 700 |
| 01:13 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 01:12 PM | $4.99 | Down $0.00 | $4.99 | $4.99 | 300 |
| 01:09 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 01:09 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 01:09 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 01:07 PM | $4.99 | Up $0.01 | $4.99 | $4.99 | 200 |
| 01:07 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 01:06 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 01:05 PM | $4.98 | Down $ -0.01 | $4.99 | $4.98 | 600 |
| 01:04 PM | $4.99 | Up $0.01 | $4.99 | $4.98 | 23,700 |
| 01:02 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 400 |
| 01:02 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:00 PM | $4.98 | Up $0.01 | $4.99 | $4.98 | 6,800 |
| 01:00 PM | $4.98 | Up $0.00 | $4.99 | $4.98 | 0 |
| 12:59 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 500 |
| 12:58 PM | $4.98 | Down $ -0.01 | $4.98 | $4.98 | 300 |
| 12:56 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 200 |
| 12:56 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 12:55 PM | $4.98 | Down $ -0.01 | $4.99 | $4.98 | 2,400 |
| 12:54 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 12:53 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 5,800 |
| 12:51 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 300 |
| 12:51 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:50 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 900 |
| 12:49 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 200 |
| 12:48 PM | $4.99 | Down $0.00 | $4.99 | $4.99 | 200 |
| 12:47 PM | $5.00 | Down $0.00 | $5.00 | $5.00 | 8,900 |
| 12:46 PM | $5.00 | Down $0.00 | $5.01 | $5.00 | 600 |
| 12:45 PM | $5.01 | Up $0.00 | $5.01 | $5.00 | 1,200 |
| 12:43 PM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 100 |
| 12:43 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:42 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 12:41 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 200 |
| 12:40 PM | $5.02 | Down $ -0.01 | $5.02 | $5.02 | 3,300 |
| 12:39 PM | $5.03 | Up $0.01 | $5.03 | $5.02 | 900 |
| 12:38 PM | $5.02 | Down $ -0.01 | $5.02 | $5.02 | 8,400 |
| 12:37 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 100 |
| 12:36 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 200 |
| 12:34 PM | $5.03 | Up $0.01 | $5.03 | $5.03 | 1,200 |
| 12:34 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 12:32 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 200 |
| 12:32 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:31 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
| 12:29 PM | $5.02 | Up $0.00 | $5.03 | $5.02 | 400 |
| 12:29 PM | $5.02 | Up $0.00 | $5.03 | $5.02 | 0 |
| 12:28 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 500 |
| 12:26 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 500 |
| 12:26 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:23 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 3,400 |
| 12:23 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:23 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:22 PM | $5.02 | Up $0.00 | $5.02 | $5.01 | 2,000 |
| 12:19 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 5,100 |
| 12:19 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:19 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:18 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
| 12:17 PM | $5.02 | Up $0.00 | $5.02 | $5.01 | 800 |
| 12:16 PM | $5.01 | Down $ -0.01 | $5.01 | $5.01 | 5,100 |
| 12:15 PM | $5.02 | Up $0.01 | $5.02 | $5.02 | 400 |
| 12:13 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 12:13 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:11 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 4,000 |
| 12:11 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:10 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 12:09 PM | $5.01 | Down $ -0.01 | $5.01 | $5.01 | 100 |
| 12:08 PM | $5.02 | Up $0.01 | $5.02 | $5.02 | 100 |
| 12:07 PM | $5.01 | Up $0.00 | $5.02 | $5.01 | 7,000 |
| 12:04 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 500 |
| 12:04 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:04 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:03 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 10,900 |
| 12:02 PM | $5.02 | Up $0.00 | $5.02 | $5.01 | 14,000 |
| 12:01 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 12:00 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 11:59 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 100 |
| 11:58 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 200 |
| 11:57 AM | $5.00 | Down $0.00 | $5.00 | $5.00 | 18,000 |
| 11:55 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 700 |
| 11:55 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 11:53 AM | $5.00 | Down $0.00 | $5.00 | $5.00 | 300 |
| 11:53 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 11:52 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 11:51 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 11:50 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 800 |
| 11:48 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 11:48 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 11:47 AM | $5.00 | Down $0.00 | $5.00 | $5.00 | 2,500 |
| 11:45 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 3,300 |
| 11:45 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 0 |
| 11:44 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 100 |
| 11:43 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 200 |
| 11:42 AM | $5.00 | Up $0.01 | $5.00 | $5.00 | 100 |
| 11:40 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 11:40 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:39 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 11:38 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 1,500 |
| 11:37 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 1,900 |
| 11:36 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 200 |
| 11:35 AM | $4.98 | Up $0.00 | $4.98 | $4.97 | 3,600 |
| 11:33 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 200 |
| 11:33 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 11:31 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 2,600 |
| 11:31 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 11:29 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 600 |
| 11:29 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 11:28 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 11,000 |
| 11:27 AM | $4.98 | Up $0.00 | $4.99 | $4.98 | 2,700 |
| 11:26 AM | $4.98 | Down $0.00 | $4.98 | $4.98 | 1,800 |
| 11:24 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 1,100 |
| 11:24 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:23 AM | $4.99 | Down $0.00 | $4.99 | $4.98 | 900 |
| 11:21 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 1,200 |
| 11:21 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:20 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 8,500 |
| 11:18 AM | $4.99 | Down $0.00 | $4.99 | $4.99 | 100 |
| 11:18 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:17 AM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 8,600 |
| 11:15 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 900 |
| 11:15 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 11:14 AM | $5.00 | Down $0.00 | $5.00 | $5.00 | 100 |
| 11:13 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 700 |
| 11:12 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 5,400 |
| 11:11 AM | $5.00 | Up $0.01 | $5.00 | $4.99 | 12,400 |
| 11:07 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 200 |
| 11:07 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:07 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:07 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 11:06 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 200 |
| 11:05 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 3,300 |
| 11:04 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 800 |
| 11:03 AM | $4.98 | Up $0.01 | $4.98 | $4.98 | 6,600 |
| 11:02 AM | $4.98 | Up $0.00 | $4.98 | $4.97 | 300 |
| 11:01 AM | $4.97 | Up $0.00 | $4.97 | $4.97 | 200 |
| 11:00 AM | $4.97 | Down $ -0.01 | $4.97 | $4.97 | 8,800 |
| 10:58 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 500 |
| 10:58 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 10:57 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 1,400 |
| 10:56 AM | $4.98 | Down $0.00 | $4.99 | $4.98 | 1,400 |
| 10:54 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 1,000 |
| 10:54 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 10:53 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 2,600 |
| 10:52 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 900 |
| 10:51 AM | $4.98 | Down $0.00 | $4.98 | $4.98 | 7,100 |
| 10:50 AM | $4.99 | Down $0.00 | $4.99 | $4.99 | 200 |
| 10:49 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 300 |
| 10:48 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 2,300 |
| 10:47 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 10:46 AM | $4.99 | Down $ -0.01 | $5.00 | $4.99 | 5,900 |
| 10:45 AM | $5.00 | Up $0.01 | $5.00 | $4.99 | 3,300 |
| 10:44 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 200 |
| 10:43 AM | $4.99 | Up $0.00 | $4.99 | $4.99 | 600 |
| 10:42 AM | $4.99 | Down $ -0.01 | $5.00 | $4.99 | 3,900 |
| 10:41 AM | $5.00 | Up $0.01 | $5.00 | $4.99 | 25,400 |
| 10:40 AM | $4.99 | Up $0.01 | $4.99 | $4.99 | 800 |
| 10:39 AM | $4.98 | Down $ -0.01 | $5.00 | $4.98 | 5,100 |
| 10:38 AM | $4.99 | Down $0.00 | $5.00 | $4.99 | 600 |
| 10:37 AM | $5.00 | Down $0.00 | $5.00 | $5.00 | 300 |
| 10:36 AM | $5.00 | Up $0.00 | $5.00 | $4.99 | 1,300 |
| 10:35 AM | $5.00 | Down $0.00 | $5.00 | $5.00 | 5,400 |
| 10:34 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 600 |
| 10:32 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 10:32 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 10:31 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 300 |
| 10:30 AM | $5.00 | Up $0.00 | $5.01 | $5.00 | 11,000 |
| 10:28 AM | $5.00 | Up $0.00 | $5.01 | $5.00 | 400 |
| 10:28 AM | $5.00 | Up $0.00 | $5.01 | $5.00 | 0 |
| 10:27 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 700 |
| 10:26 AM | $5.00 | Up $0.01 | $5.00 | $4.99 | 8,300 |
| 10:25 AM | $4.99 | Down $0.00 | $5.00 | $4.99 | 11,800 |
| 10:24 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 200 |
| 10:23 AM | $5.00 | Up $0.01 | $5.00 | $4.98 | 2,200 |
| 10:22 AM | $4.99 | Down $ -0.02 | $5.00 | $4.99 | 18,100 |
| 10:18 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 500 |
| 10:18 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 10:18 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 10:18 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 10:17 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 5,900 |
| 10:16 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 18,300 |
| 10:15 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 100 |
| 10:14 AM | $5.00 | Down $0.00 | $5.00 | $5.00 | 100 |
| 10:13 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 78,700 |
| 10:12 AM | $5.00 | Up $0.02 | $5.00 | $4.99 | 4,600 |
| 10:11 AM | $4.98 | Up $0.00 | $4.99 | $4.98 | 18,700 |
| 10:10 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 600 |
| 10:09 AM | $4.98 | Up $0.02 | $4.99 | $4.97 | 11,300 |
| 10:08 AM | $4.96 | Up $0.00 | $4.97 | $4.96 | 1,100 |
| 10:07 AM | $4.96 | Down $ -0.01 | $4.97 | $4.96 | 3,500 |
| 10:06 AM | $4.97 | Up $0.01 | $4.97 | $4.95 | 11,400 |
| 10:05 AM | $4.96 | Up $0.00 | $4.97 | $4.95 | 13,500 |
| 10:04 AM | $4.96 | Up $0.03 | $4.96 | $4.94 | 16,100 |
| 10:03 AM | $4.93 | Up $0.01 | $4.93 | $4.92 | 2,900 |
| 10:02 AM | $4.92 | Up $0.01 | $4.92 | $4.91 | 56,900 |
| 10:01 AM | $4.91 | Down $ -0.02 | $4.92 | $4.90 | 34,600 |
| 10:00 AM | $4.93 | Up $0.00 | $4.93 | $4.92 | 29,000 |
| 09:59 AM | $4.93 | Down $0.00 | $4.93 | $4.93 | 30,200 |
| 09:58 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 3,300 |
| 09:57 AM | $4.93 | Down $ -0.02 | $4.94 | $4.93 | 7,500 |
| 09:56 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 300 |
| 09:55 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 400 |
| 09:54 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 2,700 |
| 09:53 AM | $4.95 | Down $0.00 | $4.96 | $4.95 | 18,900 |
| 09:52 AM | $4.96 | Down $ -0.02 | $4.97 | $4.95 | 9,100 |
| 09:51 AM | $4.98 | Up $0.01 | $4.98 | $4.96 | 11,000 |
| 09:50 AM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 700 |
| 09:49 AM | $4.97 | Up $0.00 | $4.98 | $4.96 | 44,800 |
| 09:48 AM | $4.97 | Up $0.01 | $4.97 | $4.95 | 58,100 |
| 09:47 AM | $4.96 | Up $0.01 | $4.96 | $4.96 | 2,400 |
| 09:46 AM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 30,500 |
| 09:45 AM | $4.96 | Up $0.01 | $4.96 | $4.95 | 9,500 |
| 09:44 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 100 |
| 09:43 AM | $4.94 | Up $0.00 | $4.95 | $4.94 | 6,100 |
| 09:42 AM | $4.94 | Up $0.01 | $4.94 | $4.93 | 16,600 |
| 09:41 AM | $4.94 | Up $0.00 | $4.94 | $4.93 | 4,800 |
| 09:40 AM | $4.94 | Down $ -0.02 | $4.95 | $4.94 | 17,500 |
| 09:39 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 2,600 |
| 09:38 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 4,900 |
| 09:37 AM | $4.95 | Up $0.01 | $4.95 | $4.93 | 14,700 |
| 09:36 AM | $4.94 | Up $0.00 | $4.94 | $4.93 | 1,400 |
| 09:35 AM | $4.94 | Up $0.00 | $4.95 | $4.93 | 11,700 |
| 09:34 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 6,200 |
| 09:33 AM | $4.94 | Up $0.00 | $4.95 | $4.92 | 36,500 |
| 09:32 AM | $4.94 | Down $ -0.02 | $4.94 | $4.93 | 13,500 |
| 09:31 AM | $4.96 | Down $ -0.02 | $4.98 | $4.95 | 33,800 |
| 09:30 AM | $4.98 | Down $ -0.12 | $5.00 | $4.97 | 151,800 |
| Previous close | $5.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $4.95 | $5.01 | $5.03 | $4.93 | 999,500 |
| 31-07-2025 | $5.10 | $5.19 | $5.20 | $5.09 | 905,800 |
| 30-07-2025 | $5.17 | $5.20 | $5.21 | $5.12 | 582,700 |
| 29-07-2025 | $5.16 | $5.16 | $5.21 | $5.13 | 493,500 |
| 28-07-2025 | $5.27 | $5.30 | $5.34 | $5.26 | 414,600 |
| 25-07-2025 | $5.36 | $5.34 | $5.37 | $5.33 | 1,121,300 |
| 24-07-2025 | $5.40 | $5.47 | $5.49 | $5.40 | 557,500 |
| 23-07-2025 | $5.57 | $5.49 | $5.58 | $5.43 | 1,161,100 |
| 22-07-2025 | $5.39 | $5.35 | $5.46 | $5.30 | 655,900 |
| 21-07-2025 | $5.33 | $5.35 | $5.37 | $5.31 | 768,800 |
| 18-07-2025 | $5.37 | $5.40 | $5.44 | $5.35 | 1,009,100 |
| 17-07-2025 | $5.52 | $5.56 | $5.57 | $5.48 | 592,900 |
| 16-07-2025 | $5.52 | $5.51 | $5.56 | $5.51 | 527,600 |
| 15-07-2025 | $5.59 | $5.62 | $5.67 | $5.59 | 654,800 |
| 14-07-2025 | $5.52 | $5.51 | $5.54 | $5.48 | 519,800 |
| 11-07-2025 | $5.52 | $5.58 | $5.62 | $5.50 | 483,100 |
| 10-07-2025 | $5.61 | $5.67 | $5.72 | $5.60 | 1,314,500 |
| 09-07-2025 | $5.67 | $5.72 | $5.73 | $5.66 | 684,200 |
| 08-07-2025 | $5.79 | $5.83 | $5.87 | $5.76 | 777,600 |
| 07-07-2025 | $5.90 | $5.85 | $5.90 | $5.82 | 906,500 |
| 04-07-2025 | $5.81 | $5.82 | $5.84 | $5.81 | 134,200 |
| 03-07-2025 | $5.84 | $5.92 | $5.94 | $5.80 | 982,900 |
| 02-07-2025 | $5.75 | $5.75 | $5.79 | $5.63 | 1,264,000 |
| 30-06-2025 | $6.26 | $6.27 | $6.29 | $6.13 | 1,492,600 |
| 27-06-2025 | $6.21 | $6.28 | $6.33 | $6.12 | 980,900 |
| 26-06-2025 | $6.45 | $6.38 | $6.56 | $6.35 | 1,301,000 |
| 25-06-2025 | $6.70 | $6.80 | $6.93 | $6.67 | 1,525,000 |
| 24-06-2025 | $5.93 | $6.04 | $6.08 | $5.93 | 720,300 |
| 23-06-2025 | $5.93 | $5.88 | $5.96 | $5.73 | 802,900 |
| 20-06-2025 | $5.82 | $5.87 | $5.89 | $5.80 | 1,732,100 |
Graphs are not available, please refer to the detailed table