Singapore markets open in 27 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,343.41 -1,093.34 (-1.75%) CMC Crypto 200
1,304.83 +10.16 (+0.78%)
Grayscale Basic Attention Token Trust (GBAT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:11PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 12.04 | 13.50 | 11.65 | 11.66 | 11.66 | 2,300 |
| 07 May 2024 | 10.20 | 12.04 | 10.20 | 11.15 | 11.15 | 7,131 |
| 06 May 2024 | 8.30 | 13.50 | 8.30 | 10.15 | 10.15 | 19,874 |
| 03 May 2024 | 7.08 | 8.60 | 7.06 | 8.30 | 8.30 | 22,479 |
| 02 May 2024 | 7.44 | 7.69 | 6.72 | 6.85 | 6.85 | 6,952 |
| 01 May 2024 | 6.55 | 6.80 | 6.03 | 6.72 | 6.72 | 11,631 |
| 30 Apr 2024 | 8.00 | 8.00 | 6.50 | 7.00 | 7.00 | 9,984 |
| 29 Apr 2024 | 8.15 | 8.85 | 7.62 | 7.96 | 7.96 | 9,543 |
| 26 Apr 2024 | 9.02 | 10.50 | 7.75 | 8.30 | 8.30 | 7,474 |
| 25 Apr 2024 | 10.50 | 11.00 | 9.75 | 9.98 | 9.98 | 7,225 |
| 24 Apr 2024 | 12.00 | 13.00 | 9.00 | 10.45 | 10.45 | 10,137 |
| 23 Apr 2024 | 13.40 | 14.22 | 13.30 | 13.30 | 13.30 | 6,088 |
| 22 Apr 2024 | 13.81 | 14.05 | 13.81 | 14.00 | 14.00 | 817 |
| 19 Apr 2024 | 14.50 | 14.95 | 14.00 | 14.00 | 14.00 | 3,986 |
| 18 Apr 2024 | 13.30 | 15.60 | 13.30 | 15.00 | 15.00 | 4,045 |
| 17 Apr 2024 | 12.22 | 15.00 | 12.22 | 13.90 | 13.90 | 4,664 |
| 16 Apr 2024 | 15.15 | 15.15 | 12.01 | 14.36 | 14.36 | 6,825 |
| 15 Apr 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | 778 |
| 12 Apr 2024 | 18.25 | 19.50 | 15.16 | 16.00 | 16.00 | 3,526 |
| 11 Apr 2024 | 18.79 | 19.48 | 18.50 | 19.39 | 19.39 | 1,468 |
| 10 Apr 2024 | 19.45 | 20.50 | 19.00 | 20.50 | 20.50 | 2,338 |
| 09 Apr 2024 | 19.98 | 20.50 | 19.45 | 20.50 | 20.50 | 918 |
| 08 Apr 2024 | 20.45 | 22.50 | 18.51 | 20.01 | 20.01 | 5,998 |
| 05 Apr 2024 | 19.50 | 19.50 | 19.18 | 19.45 | 19.45 | 978 |
| 04 Apr 2024 | 19.55 | 19.55 | 19.39 | 19.55 | 19.55 | 978 |
| 03 Apr 2024 | 18.72 | 19.50 | 18.50 | 19.50 | 19.50 | 1,479 |
| 02 Apr 2024 | 21.00 | 21.33 | 18.75 | 18.75 | 18.75 | 5,507 |
| 01 Apr 2024 | 22.00 | 22.00 | 21.00 | 21.23 | 21.23 | 3,324 |
| 28 Mar 2024 | 21.70 | 22.76 | 20.78 | 22.50 | 22.50 | 7,906 |
| 27 Mar 2024 | 26.25 | 26.64 | 20.53 | 20.65 | 20.65 | 13,325 |
| 26 Mar 2024 | 25.50 | 29.74 | 19.50 | 20.50 | 20.50 | 21,136 |
| 25 Mar 2024 | 22.70 | 29.75 | 19.52 | 25.24 | 25.24 | 24,279 |
| 22 Mar 2024 | 17.02 | 21.99 | 17.02 | 21.00 | 21.00 | 4,983 |
| 21 Mar 2024 | 20.50 | 24.95 | 20.00 | 24.24 | 24.24 | 2,527 |
| 20 Mar 2024 | 17.71 | 23.05 | 17.00 | 20.00 | 20.00 | 15,350 |
| 19 Mar 2024 | 18.99 | 24.97 | 12.35 | 24.50 | 24.50 | 13,251 |
| 18 Mar 2024 | 28.45 | 29.45 | 18.70 | 24.50 | 24.50 | 15,759 |
| 15 Mar 2024 | 23.95 | 30.00 | 16.34 | 25.00 | 25.00 | 18,548 |
| 14 Mar 2024 | 26.15 | 26.15 | 18.00 | 20.00 | 20.00 | 25,782 |
| 13 Mar 2024 | 15.95 | 32.00 | 15.30 | 28.00 | 28.00 | 20,272 |
| 12 Mar 2024 | 15.25 | 17.14 | 14.16 | 15.95 | 15.95 | 17,213 |
| 11 Mar 2024 | 16.37 | 18.00 | 14.55 | 17.49 | 17.49 | 8,303 |
| 08 Mar 2024 | 14.00 | 14.98 | 11.00 | 14.25 | 14.25 | 17,952 |
| 07 Mar 2024 | 16.00 | 16.01 | 11.21 | 14.00 | 14.00 | 16,057 |
| 06 Mar 2024 | 11.55 | 19.00 | 7.70 | 16.00 | 16.00 | 6,091 |
| 05 Mar 2024 | 11.25 | 12.19 | 8.05 | 11.50 | 11.50 | 20,779 |
| 04 Mar 2024 | 10.90 | 11.22 | 9.98 | 11.18 | 11.18 | 17,967 |
| 01 Mar 2024 | 9.00 | 9.98 | 8.31 | 9.98 | 9.98 | 4,084 |
| 29 Feb 2024 | 8.00 | 9.00 | 6.30 | 9.00 | 9.00 | 11,198 |
| 28 Feb 2024 | 8.00 | 8.25 | 7.00 | 7.23 | 7.23 | 9,332 |
| 27 Feb 2024 | 7.58 | 7.75 | 7.45 | 7.75 | 7.75 | 3,186 |
| 26 Feb 2024 | 8.00 | 8.00 | 6.51 | 7.00 | 7.00 | 3,091 |
| 23 Feb 2024 | 7.45 | 7.45 | 7.38 | 7.38 | 7.38 | 895 |
| 22 Feb 2024 | 6.64 | 7.50 | 6.64 | 7.42 | 7.42 | 4,182 |
| 21 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 253 |
| 20 Feb 2024 | 6.05 | 6.53 | 6.05 | 6.53 | 6.53 | 630 |
| 16 Feb 2024 | 6.24 | 6.24 | 5.88 | 5.88 | 5.88 | 740 |
| 15 Feb 2024 | 6.55 | 7.05 | 6.55 | 6.85 | 6.85 | 1,504 |
| 14 Feb 2024 | 5.50 | 6.69 | 5.01 | 6.55 | 6.55 | 1,900 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 328 |
| 09 Feb 2024 | 5.42 | 5.50 | 5.25 | 5.25 | 5.25 | 1,329 |
| 08 Feb 2024 | 5.55 | 5.55 | 5.41 | 5.45 | 5.45 | 990 |
| 07 Feb 2024 | 5.05 | 5.05 | 3.94 | 5.05 | 5.05 | 745 |
| 06 Feb 2024 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 2,026 |
| 05 Feb 2024 | 5.60 | 5.60 | 5.30 | 5.35 | 5.35 | 888 |
| 02 Feb 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 1,009 |
| 01 Feb 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 940 |
| 31 Jan 2024 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | 2,265 |
| 30 Jan 2024 | 5.50 | 6.00 | 5.42 | 5.42 | 5.42 | 1,398 |
| 29 Jan 2024 | 5.05 | 6.00 | 5.05 | 5.40 | 5.40 | 3,154 |
| 26 Jan 2024 | 5.48 | 5.48 | 5.00 | 5.00 | 5.00 | 3,302 |
| 25 Jan 2024 | 6.00 | 6.00 | 5.10 | 5.25 | 5.25 | 1,367 |
| 24 Jan 2024 | 6.15 | 6.25 | 5.25 | 5.32 | 5.32 | 1,328 |
| 23 Jan 2024 | 7.80 | 7.80 | 4.30 | 6.83 | 6.83 | 19,968 |
| 22 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 794 |
| 19 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,003 |
| 18 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 221 |
| 17 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 323 |
| 16 Jan 2024 | 6.44 | 6.44 | 5.00 | 6.06 | 6.06 | 4,569 |
| 12 Jan 2024 | 6.10 | 7.00 | 6.10 | 7.00 | 7.00 | 1,558 |
| 11 Jan 2024 | 6.00 | 7.55 | 5.95 | 7.55 | 7.55 | 1,092 |
| 10 Jan 2024 | 7.30 | 7.30 | 5.40 | 7.30 | 7.30 | 2,100 |
| 09 Jan 2024 | 7.17 | 7.45 | 7.17 | 7.30 | 7.30 | 1,030 |
| 08 Jan 2024 | 7.90 | 8.50 | 7.32 | 8.50 | 8.50 | 910 |
| 05 Jan 2024 | 8.00 | 8.50 | 8.00 | 8.00 | 8.00 | 683 |
| 04 Jan 2024 | 7.57 | 8.50 | 7.57 | 8.36 | 8.36 | 517 |
| 03 Jan 2024 | 6.40 | 8.50 | 6.16 | 7.55 | 7.55 | 4,643 |
| 02 Jan 2024 | 9.25 | 9.25 | 8.10 | 8.90 | 8.90 | 1,072 |
| 29 Dec 2023 | 9.53 | 9.60 | 9.25 | 9.60 | 9.60 | 4,080 |
| 28 Dec 2023 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 3,997 |
| 27 Dec 2023 | 8.00 | 9.00 | 6.90 | 8.75 | 8.75 | 3,293 |
| 26 Dec 2023 | 9.53 | 9.53 | 6.89 | 9.00 | 9.00 | 4,567 |
| 22 Dec 2023 | 7.85 | 9.49 | 5.42 | 9.40 | 9.40 | 5,274 |
| 21 Dec 2023 | 7.00 | 8.90 | 7.00 | 8.80 | 8.80 | 7,836 |
| 20 Dec 2023 | 4.97 | 7.45 | 4.97 | 6.95 | 6.95 | 9,040 |
| 19 Dec 2023 | 4.50 | 5.00 | 4.50 | 4.95 | 4.95 | 7,770 |
| 18 Dec 2023 | 3.90 | 4.80 | 3.90 | 4.25 | 4.25 | 3,711 |
| 15 Dec 2023 | 3.68 | 3.96 | 3.22 | 3.96 | 3.96 | 7,316 |
| 14 Dec 2023 | 3.40 | 3.96 | 3.36 | 3.96 | 3.96 | 2,464 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.