Open Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.383
-4.79%
$ 151.02 million $ 47.97 million
Oct 26, 2025 $ 0.402
+2.76%
$ 158.66 million $ 93.5 million
Oct 25, 2025 $ 0.391
+3.06%
$ 154.42 million $ 94.81 million
Oct 24, 2025 $ 0.371
+2.54%
$ 149.83 million $ 83.77 million
Oct 23, 2025 $ 0.359
+2.09%
$ 142.54 million $ 74.95 million
Oct 22, 2025 $ 0.346
-9.47%
$ 138.97 million $ 71.81 million
Oct 21, 2025 $ 0.382
+1.81%
$ 151.81 million $ 157.2 million
Oct 20, 2025 $ 0.367
+6.93%
$ 148.02 million $ 46.44 million
Oct 19, 2025 $ 0.352
+4.30%
$ 135.76 million $ 58.31 million
Oct 18, 2025 $ 0.337
-1.69%
$ 133.29 million $ 53.32 million
Oct 17, 2025 $ 0.344
-5.51%
$ 135.5 million $ 58.11 million
Oct 16, 2025 $ 0.366
-7.04%
$ 143.94 million $ 60.09 million
Oct 15, 2025 $ 0.387
-9.15%
$ 155.4 million $ 62.2 million
Oct 14, 2025 $ 0.422
-7.28%
$ 168.09 million $ 68.86 million
Oct 13, 2025 $ 0.456
+3.41%
$ 179.76 million $ 50.6 million
Oct 12, 2025 $ 0.441
+12.64%
$ 174 million $ 131.94 million
Oct 11, 2025 $ 0.391
+6.57%
$ 154.51 million $ 88.07 million
Oct 10, 2025 $ 0.367
-33.95%
$ 144.93 million $ 73.14 million
Oct 9, 2025 $ 0.556
-14.69%
$ 219.76 million $ 95.01 million
Oct 8, 2025 $ 0.652
+3.84%
$ 257.42 million $ 96.61 million
Oct 7, 2025 $ 0.627
+1.35%
$ 241.87 million $ 258.58 million
Oct 6, 2025 $ 0.619
+3.45%
$ 238.92 million $ 127 million
Oct 5, 2025 $ 0.599
+11.23%
$ 231 million $ 272.66 million
Oct 4, 2025 $ 0.538
-14.01%
$ 207.35 million $ 115.86 million
Oct 3, 2025 $ 0.616
+38.54%
$ 240.57 million $ 458.26 million
Oct 2, 2025 $ 0.445
-3.13%
$ 171.36 million $ 51.33 million
Oct 1, 2025 $ 0.455
+5.92%
$ 176.89 million $ 57.63 million
Sep 30, 2025 $ 0.424
-9.49%
$ 165.57 million $ 52.53 million
Sep 29, 2025 $ 0.469
-15.03%
$ 180.65 million $ 59.31 million
Sep 28, 2025 $ 0.549
-0.69%
$ 212.62 million $ 39.26 million
Sep 27, 2025 $ 0.552
-5.70%
$ 213.21 million $ 41.35 million
Sep 26, 2025 $ 0.585
-1.87%
$ 225.76 million $ 68.18 million
Sep 25, 2025 $ 0.597
-16.42%
$ 229.89 million $ 87.77 million
Sep 24, 2025 $ 0.712
-5.10%
$ 275.36 million $ 69.66 million
Sep 23, 2025 $ 0.746
-2.38%
$ 289.13 million $ 90.97 million
Sep 22, 2025 $ 0.764
-21.32%
$ 294.83 million $ 1.29 billion
Sep 21, 2025 $ 0.968
+3.26%
$ 374.33 million $ 1.22 billion
Sep 20, 2025 $ 0.96
+6.48%
$ 361.3 million $ 785 million
Sep 19, 2025 $ 0.909
+4.75%
$ 348.25 million $ 580.32 million
Sep 18, 2025 $ 0.862
+0.33%
$ 334.65 million $ 237.35 million
Sep 17, 2025 $ 0.863
-0.76%
$ 331.14 million $ 131.96 million
Sep 16, 2025 $ 0.873
+1.07%
$ 335.29 million $ 128.45 million
Sep 15, 2025 $ 0.856
-14.50%
$ 333.11 million $ 174.72 million
Sep 14, 2025 $ 1.01
+0.62%
$ 386.05 million $ 310.51 million
Sep 13, 2025 $ 1
+8.83%
$ 386.45 million $ 178.11 million
Sep 12, 2025 $ 0.919
+1.21%
$ 354.3 million $ 121.37 million
Sep 11, 2025 $ 0.908
-12.82%
$ 350.24 million $ 194.06 million
Sep 10, 2025 $ 1.04
-6.71%
$ 403.08 million $ 361.48 million
Sep 9, 2025 $ 1.12
-5.61%
$ 429.91 million $ 358.37 million
Download