OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 14
Download
Date Close Price change Market cap Trading volume
Jul 25, 4 AM $792.01
+0.58%
$-- $470,201
Jul 25, 3 AM $787.46
+0.22%
$-- $470,477
Jul 25, 2 AM $787.46
+0.22%
$-- $462,806
Jul 25, 1 AM $785.73
-0.25%
$-- $459,216
Jul 25, 12 AM $793.76
+0.00%
$-- $463,725
Jul 24, 11 PM $792.01
-2.36%
$-- $463,699
Jul 24, 10 PM $811.17
+3.01%
$-- $427,663
Jul 24, 9 PM $787.46
+0.00%
$-- $395,710
Jul 24, 8 PM $785.73
-0.79%
$-- $396,096
Jul 24, 7 PM $793.76
+0.00%
$-- $403,136
Jul 24, 6 PM $792.01
+0.00%
$-- $410,383
Jul 24, 5 PM $792.01
+0.00%
$-- $410,484
Jul 24, 4 PM $792.01
-0.79%
$-- $426,854
Jul 24, 3 PM $798.91
+0.87%
$-- $456,396
Jul 24, 2 PM $791.76
-0.83%
$-- $463,545
Jul 24, 1 PM $796.8
-1.20%
$-- $456,966
Jul 24, 9 AM $812.96
+0.00%
$-- $499,730
Jul 24, 8 AM $812.96
-0.65%
$-- $525,383
Jul 24, 7 AM $826.02
+2.65%
$-- $533,693
Jul 24, 4 AM $806.51
+0.00%
$-- $583,574
Jul 24, 3 AM $806.51
+0.00%
$-- $583,205
Jul 24, 2 AM $806.51
+0.22%
$-- $589,211
Jul 24, 1 AM $804.67
-1.02%
$-- $588,978
Jul 24, 12 AM $813.22
+0.03%
$-- $584,294
Jul 23, 11 PM $812.96
-0.57%
$-- $582,334
Jul 23, 10 PM $819.46
+0.00%
$-- $590,096
Jul 23, 9 PM $819.06
-0.05%
$-- $590,274
Jul 23, 8 PM $824.14
+0.57%
$-- $590,500
Jul 23, 7 PM $817.07
-0.29%
$-- $594,838
Jul 23, 6 PM $819.46
+0.80%
$-- $625,221
Jul 23, 5 PM $811.17
-1.01%
$-- $674,727
Jul 23, 4 PM $817.66
+1.38%
$-- $691,808
Jul 23, 3 PM $804.73
-0.22%
$-- $689,231
Jul 23, 2 PM $806.51
+0.00%
$-- $705,799
Jul 23, 1 PM $806.51
+1.61%
$-- $719,954
Jul 23, 12 PM $792.01
-0.22%
$-- $730,248
Jul 23, 11 AM $792.01
-1.01%
$-- $731,708
Jul 23, 10 AM $798.35
-1.01%
$-- $722,277
Jul 23, 9 AM $806.51
-0.79%
$-- $703,143
Jul 23, 8 AM $811.17
+0.58%
$-- $651,585
Jul 23, 4 AM $817.66
+0.58%
$-- $613,359
Jul 23, 3 AM $812.96
+0.80%
$-- $610,252
Jul 23, 2 AM $804.73
-0.79%
$-- $608,368
Jul 23, 1 AM $811.17
+0.00%
$-- $609,176
Jul 23, 12 AM $811.17
-1.01%
$-- $611,098
Jul 22, 11 PM $819.46
+0.80%
$-- $627,403
Jul 22, 10 PM $811.17
+0.80%
$-- $629,357
Jul 22, 9 PM $804.67
+1.37%
$-- $632,133
Jul 22, 8 PM $792.01
+0.58%
$-- $616,279
Jul 22, 7 PM $785.73
-2.36%
$-- $626,464