Risk Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.37	0.38	0.31	0.37	0.37	5.65%	74,952
Apr 27, 2026	0.35	0.41	0.32	0.35	0.35	4.73%	74,100
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	6.96%	15,354
Apr 23, 2026	0.31	0.32	0.29	0.32	0.32	6.04%	12,417
Apr 22, 2026	0.35	0.35	0.26	0.30	0.30	12.88%	21,334
Apr 21, 2026	0.26	0.32	0.26	0.26	0.26	2.33%	837
Apr 17, 2026	0.33	0.38	0.26	0.26	0.26	-2.27%	129,364
Apr 16, 2026	0.40	0.40	0.26	0.26	0.26	-17.50%	108,345
Apr 15, 2026	0.35	0.38	0.31	0.32	0.32	5.96%	106,188
Apr 14, 2026	0.33	0.33	0.30	0.30	0.30	-11.18%	43,034
Apr 13, 2026	0.33	0.34	0.33	0.34	0.34	-9.57%	9,892
Apr 10, 2026	0.33	0.38	0.33	0.38	0.38	10.59%	2,200
Apr 9, 2026	0.33	0.37	0.33	0.34	0.34	1.80%	31,679
Apr 8, 2026	0.40	0.40	0.33	0.33	0.33	-15.23%	76,812
Apr 7, 2026	0.46	0.46	0.36	0.39	0.39	-21.20%	69,525
Apr 1, 2026	0.49	0.50	0.33	0.50	0.50	2.67%	1,130
Mar 31, 2026	0.48	0.52	0.35	0.49	0.49	-7.06%	205,242
Mar 30, 2026	0.56	0.58	0.45	0.52	0.52	-4.03%	139,950
Mar 27, 2026	0.53	0.55	0.52	0.55	0.55	7.91%	21,984
Mar 26, 2026	0.59	0.62	0.51	0.51	0.51	-13.95%	8,602
Mar 25, 2026	0.50	0.61	0.50	0.59	0.59	3.16%	18,321
Mar 24, 2026	0.45	0.60	0.45	0.57	0.57	-11.49%	29,096
Mar 23, 2026	0.47	0.65	0.45	0.64	0.64	-0.62%	13,326
Mar 20, 2026	0.70	0.70	0.45	0.65	0.65	9.83%	11,961
Mar 19, 2026	0.47	0.63	0.47	0.59	0.59	-12.98%	7,162
Mar 18, 2026	0.70	0.70	0.39	0.68	0.68	-3.14%	13,624
Mar 17, 2026	0.67	0.70	0.67	0.70	0.70	3.55%	22,158
Mar 16, 2026	0.70	0.70	0.56	0.68	0.68	-0.29%	47,680
Mar 13, 2026	0.51	0.74	0.51	0.68	0.68	36.69%	141,922
Mar 12, 2026	0.45	0.59	0.45	0.50	0.50	10.47%	136,066
Mar 11, 2026	0.45	0.45	0.43	0.45	0.45	0.90%	26,382
Mar 10, 2026	0.46	0.46	0.39	0.45	0.45	-2.84%	3,035
Mar 9, 2026	0.46	0.46	0.46	0.46	0.46	20.84%	1,000
Mar 6, 2026	0.38	0.38	0.36	0.38	0.38	-4.29%	79,752
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-	3,625
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	2.06%	376
Mar 3, 2026	0.39	0.39	0.39	0.39	0.39	1.31%	196
Mar 2, 2026	0.34	0.39	0.34	0.38	0.38	2.41%	15,237
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	14.02%	23,659
Feb 26, 2026	0.39	0.39	0.33	0.33	0.33	-15.90%	1,922
Feb 25, 2026	0.36	0.40	0.32	0.39	0.39	7.44%	206,658
Feb 24, 2026	0.40	0.40	0.32	0.36	0.36	-9.48%	28,843
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	8.38%	3,425
Feb 20, 2026	0.34	0.39	0.34	0.37	0.37	8.50%	31,488
Feb 19, 2026	0.38	0.38	0.34	0.34	0.34	-10.26%	7,465
Feb 17, 2026	0.34	0.38	0.34	0.38	0.38	-2.81%	5,251
Feb 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.01%	3,952
Feb 13, 2026	0.42	0.42	0.38	0.40	0.40	-4.32%	23,242
Feb 12, 2026	0.40	0.42	0.37	0.42	0.42	22.29%	41,274
Feb 11, 2026	0.37	0.41	0.34	0.34	0.34	9.65%	55,228
Feb 10, 2026	0.37	0.39	0.31	0.31	0.31	-	152,666
Feb 9, 2026	0.32	0.32	0.31	0.31	0.31	-2.81%	1,369
Feb 6, 2026	0.38	0.38	0.32	0.32	0.32	1.59%	11,163
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-0.94%	51,152
Feb 4, 2026	0.36	0.36	0.32	0.32	0.32	0.63%	1,296
Feb 3, 2026	0.37	0.37	0.31	0.32	0.32	-4.24%	63,808
Feb 2, 2026	0.37	0.37	0.32	0.33	0.33	-2.94%	87,150
Jan 30, 2026	0.35	0.38	0.31	0.34	0.34	6.25%	482,441
Jan 29, 2026	0.35	0.39	0.31	0.32	0.32	-27.27%	237,310
Jan 28, 2026	0.44	0.48	0.33	0.44	0.44	3.53%	393,744
Jan 27, 2026	0.43	0.50	0.43	0.43	0.43	-0.23%	132,913
Jan 26, 2026	0.42	0.60	0.41	0.43	0.43	1.43%	54,007
Jan 23, 2026	0.46	0.55	0.40	0.42	0.42	-8.70%	281,688
Jan 22, 2026	0.46	0.46	0.46	0.46	0.46	-	2,934
Jan 21, 2026	0.43	0.46	0.42	0.46	0.46	9.26%	8,073
Jan 20, 2026	0.42	0.42	0.42	0.42	0.42	-	6,171
Jan 19, 2026	0.48	0.48	0.42	0.42	0.42	-12.29%	1,224
Jan 16, 2026	0.46	0.48	0.42	0.48	0.48	6.43%	26,296
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	98,700
Jan 14, 2026	0.45	0.45	0.43	0.45	0.45	0.22%	22,000
Jan 13, 2026	0.48	0.48	0.43	0.45	0.45	-0.22%	7,891
Jan 12, 2026	0.50	0.50	0.45	0.45	0.45	-13.46%	52,247
Jan 9, 2026	0.55	0.55	0.45	0.52	0.52	-5.11%	97,853
Jan 8, 2026	0.45	0.60	0.45	0.55	0.55	21.78%	23,287
Jan 7, 2026	0.53	0.57	0.42	0.45	0.45	-15.41%	70,168
Jan 6, 2026	0.55	0.55	0.53	0.53	0.53	-	30,317
Jan 5, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	39,116
Jan 2, 2026	0.47	0.70	0.44	0.53	0.53	28.95%	107,689
Dec 30, 2025	0.43	0.43	0.41	0.41	0.41	2.24%	212,315
Dec 29, 2025	0.41	0.43	0.40	0.40	0.40	-0.25%	77,044
Dec 23, 2025	0.42	0.43	0.40	0.40	0.40	-6.06%	8,493
Dec 22, 2025	0.45	0.45	0.42	0.43	0.43	3.37%	79,747
Dec 19, 2025	0.45	0.45	0.41	0.42	0.42	-6.74%	177,288
Dec 18, 2025	0.39	0.45	0.39	0.45	0.45	5.95%	22,526
Dec 17, 2025	0.44	0.45	0.42	0.42	0.42	-	52,281
Dec 16, 2025	0.45	0.45	0.41	0.42	0.42	5.53%	80,851
Dec 15, 2025	0.39	0.42	0.39	0.40	0.40	-5.46%	12,710
Dec 12, 2025	0.42	0.42	0.39	0.42	0.42	-	40,228
Dec 11, 2025	0.39	0.43	0.39	0.42	0.42	-0.94%	40,799
Dec 10, 2025	0.41	0.43	0.40	0.43	0.43	-3.63%	72,500
Dec 9, 2025	0.41	0.44	0.41	0.44	0.44	-1.56%	93,461
Dec 8, 2025	0.45	0.45	0.45	0.45	0.45	-	151
Dec 5, 2025	0.45	0.45	0.41	0.45	0.45	-	48,895
Dec 4, 2025	0.45	0.45	0.42	0.45	0.45	8.47%	26,145
Dec 3, 2025	0.45	0.45	0.41	0.41	0.41	-8.22%	131,686
Dec 1, 2025	0.46	0.46	0.43	0.45	0.45	-4.26%	3,902
Nov 28, 2025	0.46	0.47	0.46	0.47	0.47	3.07%	9,610
Nov 27, 2025	0.49	0.49	0.46	0.46	0.46	-12.31%	36,027
Nov 26, 2025	0.50	0.53	0.50	0.52	0.52	-1.52%	77,390
Nov 25, 2025	0.54	0.54	0.50	0.53	0.53	-3.65%	47,121