Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

OpenAI PreStocks Historical Data

OPENAI Page 3
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 31, 2026 $1,431.44
-3.88%
$2.87 million $372,001
May 30, 2026 $1,489.16
-1.59%
$2.98 million $545,758
May 29, 2026 $1,513.56
-0.77%
$2.37 million $23,387
May 28, 2026 $1,525.33
+0.82%
$2.38 million $221,794
May 27, 2026 $1,513.23
-3.14%
$2.37 million $163,980
May 26, 2026 $1,561.49
-1.61%
$2.44 million $372,115
May 25, 2026 $1,587.33
+1.58%
$2.48 million $876,255
May 24, 2026 $1,575.05
-1.55%
$2.46 million $1.37 million
May 23, 2026 $1,613.4
+0.85%
$2.52 million $1.28 million
May 22, 2026 $1,599.74
-0.04%
$2.5 million $135,771
May 21, 2026 $1,612.68
+6.55%
$2.52 million $508,252
May 20, 2026 $1,513.23
+6.58%
$2.37 million $108,755
May 19, 2026 $1,353.77
+1.61%
$2.12 million $328,704
May 18, 2026 $1,332.1
+2.40%
$2.08 million $163,230
May 17, 2026 $1,300.63
+4.90%
$2.03 million $126,638
May 16, 2026 $1,240.18
+0.02%
$1.94 million $259,256
May 15, 2026 $1,154.34
+3.24%
$1.8 million $81,930
May 14, 2026 $1,117.9
+0.00%
$1.75 million $155,138
May 13, 2026 $1,117.89
-11.97%
$1.75 million $508,248
May 12, 2026 $1,269.89
-11.96%
$1.98 million $704,771
May 11, 2026 $1,705.69
-13.34%
$2.67 million $1.58 million
May 10, 2026 $1,968.74
+7.43%
$3.08 million $4.65 million
May 9, 2026 $1,832.5
+2.45%
$2.86 million $3.03 million
May 8, 2026 $1,788.75
+1.60%
$2.8 million $758,960
May 7, 2026 $1,760.57
-2.36%
$2.75 million $908,155
May 6, 2026 $1,803.53
+2.44%
$2.82 million $1.27 million
May 5, 2026 $1,760.57
-4.69%
$2.75 million $2.29 million
May 4, 2026 $1,847.16
+0.00%
$2.89 million $2.37 million
May 3, 2026 $1,847.16
+12.70%
$2.89 million $2.19 million
May 2, 2026 $1,862.39
+13.63%
$2.91 million $1.52 million
May 1, 2026 $1,639.07
+5.74%
$2.56 million $6.99 million
Apr 30, 2026 $1,550.15
+3.24%
$2.42 million $4.19 million
Apr 29, 2026 $1,501.22
+4.90%
$1.72 million $3.55 million
Apr 28, 2026 $1,431.13
-2.38%
$1.64 million $1.44 million
Apr 27, 2026 $1,465.76
+0.00%
$1.68 million $882,011
Apr 26, 2026 $1,386.52
-3.12%
$1.59 million $2.78 million
Apr 25, 2026 $1,431.13
+0.00%
$1.64 million $5.19 million
Apr 24, 2026 $1,431.45
-12.02%
$1.64 million $3.85 million
Apr 23, 2026 $1,575.05
-4.67%
$1.81 million $6,052
Apr 22, 2026 $1,392.87
+10.54%
$1.6 million $5.89 million
Apr 21, 2026 $1,260.09
+0.00%
$1.45 million $7.93 million
Apr 20, 2026 $1,260.08
+0.00%
$1.45 million $3.52 million
Apr 19, 2026 $1,259.83
-0.02%
$1.44 million $3.09 million
Apr 18, 2026 $1,260.08
+0.00%
$1.45 million $2.45 million
Apr 17, 2026 $1,260.08
+0.02%
$1.45 million $4.63 million
Apr 16, 2026 $1,260.08
+0.02%
$1.45 million $4.04 million
Apr 15, 2026 $1,259.83
+0.00%
$1.44 million $12.72 million
Apr 14, 2026 $1,259.83
+0.00%
$1.44 million $3.44 million
Apr 13, 2026 $1,259.83
+0.00%
$1.44 million $2.42 million
Apr 12, 2026 $1,259.83
+0.00%
$1.44 million $4.78 million