5N Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.25	32.63	31.90	32.11	32.11	-2.58%	172,169
Apr 27, 2026	33.64	33.94	32.61	32.96	32.96	-1.02%	241,445
Apr 24, 2026	33.27	33.78	32.88	33.30	33.30	0.91%	158,798
Apr 23, 2026	33.52	34.14	32.45	33.00	33.00	-1.23%	246,458
Apr 22, 2026	33.98	34.39	32.60	33.41	33.41	-0.54%	400,707
Apr 21, 2026	34.80	34.96	33.40	33.59	33.59	-3.39%	476,091
Apr 20, 2026	33.03	34.96	32.56	34.77	34.77	3.57%	407,590
Apr 17, 2026	33.98	34.33	33.16	33.57	33.57	-0.27%	289,108
Apr 16, 2026	33.69	34.94	33.45	33.66	33.66	-0.91%	468,578
Apr 15, 2026	34.74	34.74	33.46	33.97	33.97	-2.13%	364,474
Apr 14, 2026	35.98	36.25	34.66	34.71	34.71	-2.99%	428,542
Apr 13, 2026	35.31	36.40	34.70	35.78	35.78	0.87%	304,844
Apr 10, 2026	34.26	35.70	34.02	35.47	35.47	4.17%	361,338
Apr 9, 2026	33.79	34.59	33.44	34.05	34.05	0.27%	254,930
Apr 8, 2026	33.21	34.40	32.64	33.96	33.96	7.30%	496,483
Apr 7, 2026	31.54	31.97	30.42	31.65	31.65	0.54%	683,671
Apr 6, 2026	32.14	32.99	31.30	31.48	31.48	-0.91%	195,364
Apr 2, 2026	31.42	32.70	31.26	31.77	31.77	-1.91%	418,597
Apr 1, 2026	32.27	33.00	31.25	32.39	32.39	2.24%	252,325
Mar 31, 2026	30.00	32.31	29.68	31.68	31.68	5.74%	548,686
Mar 30, 2026	33.37	33.37	29.59	29.96	29.96	-9.35%	654,460
Mar 27, 2026	32.92	33.93	31.88	33.05	33.05	-0.30%	419,546
Mar 26, 2026	34.19	34.63	33.00	33.15	33.15	-4.63%	658,063
Mar 25, 2026	34.25	35.29	33.80	34.76	34.76	4.45%	610,915
Mar 24, 2026	30.51	33.50	30.44	33.28	33.28	7.11%	541,886
Mar 23, 2026	29.47	32.55	29.47	31.07	31.07	6.29%	669,433
Mar 20, 2026	28.97	29.89	28.95	29.23	29.23	0.58%	503,403
Mar 19, 2026	29.51	29.52	28.27	29.06	29.06	-3.46%	546,477
Mar 18, 2026	30.82	30.99	29.70	30.10	30.10	-2.02%	205,955
Mar 17, 2026	30.16	31.12	29.50	30.72	30.72	2.06%	367,199
Mar 16, 2026	28.74	30.28	28.69	30.10	30.10	4.99%	425,838
Mar 13, 2026	29.03	29.55	28.48	28.67	28.67	-1.17%	259,750
Mar 12, 2026	29.45	29.68	28.56	29.01	29.01	-0.89%	247,377
Mar 11, 2026	29.19	29.73	28.52	29.27	29.27	0.34%	193,037
Mar 10, 2026	28.74	29.52	28.44	29.17	29.17	3.37%	274,905
Mar 9, 2026	27.59	28.35	26.26	28.22	28.22	-0.18%	462,441
Mar 6, 2026	28.00	28.77	27.00	28.27	28.27	-1.15%	383,261
Mar 5, 2026	30.29	30.29	28.28	28.60	28.60	-5.95%	499,290
Mar 4, 2026	31.39	31.78	29.83	30.41	30.41	-2.09%	381,148
Mar 3, 2026	30.00	31.48	29.73	31.06	31.06	0.55%	348,948
Mar 2, 2026	29.80	31.25	29.55	30.89	30.89	4.15%	1,322,939
Feb 27, 2026	30.48	30.85	29.26	29.66	29.66	-2.56%	659,230
Feb 26, 2026	30.10	31.35	29.90	30.44	30.44	1.70%	599,772
Feb 25, 2026	27.22	30.50	27.00	29.93	29.93	2.22%	755,363
Feb 24, 2026	28.34	29.35	28.29	29.28	29.28	3.35%	413,514
Feb 23, 2026	29.44	29.58	27.97	28.33	28.33	-3.77%	378,646
Feb 20, 2026	28.00	29.79	27.91	29.44	29.44	5.11%	370,532
Feb 19, 2026	27.21	28.07	26.95	28.01	28.01	2.26%	470,991
Feb 18, 2026	27.26	27.50	26.87	27.39	27.39	1.11%	273,581
Feb 17, 2026	28.20	28.20	26.93	27.09	27.09	-2.27%	505,406
Feb 13, 2026	26.38	27.94	26.15	27.72	27.72	5.56%	305,742
Feb 12, 2026	27.80	27.88	25.57	26.26	26.26	-5.37%	602,413
Feb 11, 2026	27.55	28.00	26.95	27.75	27.75	2.02%	485,712
Feb 10, 2026	27.61	27.88	27.10	27.20	27.20	-1.02%	610,153
Feb 9, 2026	27.80	29.34	26.90	27.48	27.48	-0.76%	559,677
Feb 6, 2026	25.88	27.71	25.86	27.69	27.69	8.04%	625,783
Feb 5, 2026	27.50	27.91	25.41	25.63	25.63	-7.41%	992,550
Feb 4, 2026	26.99	28.10	26.75	27.68	27.68	2.86%	966,385
Feb 3, 2026	25.99	27.70	25.92	26.91	26.91	5.49%	966,768
Feb 2, 2026	24.11	26.40	24.11	25.51	25.51	5.94%	1,133,633
Jan 30, 2026	23.18	24.95	22.14	24.08	24.08	3.57%	1,287,749
Jan 29, 2026	19.59	23.26	19.46	23.25	23.25	19.05%	1,740,998
Jan 28, 2026	19.30	19.71	19.01	19.53	19.53	1.72%	442,937
Jan 27, 2026	18.90	19.30	18.46	19.20	19.20	1.53%	297,433
Jan 26, 2026	19.25	19.31	18.57	18.91	18.91	-2.22%	277,824
Jan 23, 2026	19.29	19.45	18.87	19.34	19.34	1.68%	230,175
Jan 22, 2026	19.31	19.38	18.94	19.02	19.02	0.69%	260,311
Jan 21, 2026	19.61	19.86	18.60	18.89	18.89	-4.50%	518,333
Jan 20, 2026	20.13	20.15	19.13	19.78	19.78	-1.64%	367,649
Jan 19, 2026	20.89	20.89	19.88	20.11	20.11	-1.61%	136,448
Jan 16, 2026	20.73	21.26	20.41	20.44	20.44	-1.16%	295,748
Jan 15, 2026	20.18	20.91	20.17	20.68	20.68	2.27%	308,802
Jan 14, 2026	20.51	20.85	19.93	20.22	20.22	-1.84%	380,065
Jan 13, 2026	20.84	21.10	20.43	20.60	20.60	-0.58%	482,953
Jan 12, 2026	20.12	21.30	19.92	20.72	20.72	3.14%	413,547
Jan 9, 2026	19.56	20.16	19.45	20.09	20.09	3.08%	436,510
Jan 8, 2026	18.10	19.72	18.10	19.49	19.49	7.09%	344,042
Jan 7, 2026	18.39	18.61	17.99	18.20	18.20	-0.82%	237,978
Jan 6, 2026	18.68	18.73	17.94	18.35	18.35	-1.34%	293,816
Jan 5, 2026	18.14	18.69	18.03	18.60	18.60	3.33%	231,874
Jan 2, 2026	17.81	18.16	17.74	18.00	18.00	1.58%	198,608
Dec 31, 2025	17.91	18.05	17.60	17.72	17.72	-0.84%	90,735
Dec 30, 2025	18.01	18.53	17.83	17.87	17.87	-1.22%	243,886
Dec 29, 2025	18.39	18.43	17.98	18.09	18.09	-1.20%	119,413
Dec 24, 2025	18.00	18.63	18.00	18.31	18.31	1.44%	192,982
Dec 23, 2025	18.53	18.53	18.00	18.05	18.05	-2.96%	337,221
Dec 22, 2025	18.24	19.29	17.85	18.60	18.60	4.14%	387,132
Dec 19, 2025	18.19	18.44	17.75	17.86	17.86	-1.00%	2,377,244
Dec 18, 2025	17.50	19.01	17.34	18.04	18.04	4.34%	437,670
Dec 17, 2025	17.68	18.16	17.20	17.29	17.29	-1.20%	276,372
Dec 16, 2025	18.10	18.18	17.49	17.50	17.50	-3.37%	270,180
Dec 15, 2025	18.58	18.88	18.09	18.11	18.11	-1.68%	206,510
Dec 12, 2025	19.00	19.37	18.41	18.42	18.42	-2.23%	541,424
Dec 11, 2025	18.50	18.99	18.22	18.84	18.84	1.02%	324,068
Dec 10, 2025	19.02	19.09	18.34	18.65	18.65	-2.36%	372,991
Dec 9, 2025	19.35	19.39	18.27	19.10	19.10	-2.00%	351,874
Dec 8, 2025	19.35	19.59	19.22	19.49	19.49	0.88%	233,036
Dec 5, 2025	19.69	19.69	19.03	19.32	19.32	-1.73%	197,588
Dec 4, 2025	19.35	19.91	19.35	19.66	19.66	1.81%	178,369
Dec 3, 2025	19.84	19.89	19.21	19.31	19.31	-2.72%	182,546