Open Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
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