Upexi Inc. (GRVI)
NASDAQ: GRVI
· Real-Time Price · USD
4.95
0.35 (7.61%)
At close: Aug 19, 2022, 6:00 AM
GRVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2022 | 4.60 | 4.99 | 4.60 | 4.95 | 4.95 | 7.61% | 30,446 |
| Aug 17, 2022 | 5.00 | 5.00 | 4.56 | 4.60 | 4.60 | -4.96% | 188,554 |
| Aug 16, 2022 | 5.35 | 5.37 | 4.79 | 4.84 | 4.84 | -8.51% | 48,876 |
| Aug 15, 2022 | 5.25 | 5.46 | 5.12 | 5.29 | 5.29 | 0.95% | 36,903 |
| Aug 12, 2022 | 5.33 | 5.45 | 5.16 | 5.24 | 5.24 | -3.68% | 35,103 |
| Aug 11, 2022 | 6.00 | 6.08 | 5.27 | 5.44 | 5.44 | -9.18% | 91,333 |
| Aug 10, 2022 | 5.89 | 6.08 | 5.71 | 5.99 | 5.99 | 1.53% | 49,047 |
| Aug 9, 2022 | 5.78 | 6.00 | 5.78 | 5.90 | 5.90 | -2.96% | 52,116 |
| Aug 8, 2022 | 5.72 | 6.08 | 5.70 | 6.08 | 6.08 | 5.37% | 210,921 |
| Aug 5, 2022 | 5.10 | 5.77 | 5.10 | 5.77 | 5.77 | 13.14% | 331,341 |
| Aug 4, 2022 | 4.81 | 5.17 | 4.65 | 5.10 | 5.10 | 4.94% | 61,014 |
| Aug 3, 2022 | 4.71 | 4.97 | 4.66 | 4.86 | 4.86 | 1.67% | 19,755 |
| Aug 2, 2022 | 4.92 | 5.05 | 4.66 | 4.78 | 4.78 | -5.16% | 48,750 |
| Aug 1, 2022 | 4.86 | 5.05 | 4.63 | 5.04 | 5.04 | 3.70% | 59,607 |
| Jul 29, 2022 | 4.83 | 4.86 | 4.60 | 4.86 | 4.86 | 0.83% | 30,113 |
| Jul 28, 2022 | 4.69 | 4.82 | 4.35 | 4.82 | 4.82 | 4.56% | 20,710 |
| Jul 27, 2022 | 4.46 | 4.72 | 4.25 | 4.61 | 4.61 | 6.47% | 14,744 |
| Jul 26, 2022 | 4.22 | 4.53 | 4.22 | 4.33 | 4.33 | 1.17% | 27,001 |
| Jul 25, 2022 | 4.38 | 4.38 | 4.25 | 4.28 | 4.28 | -2.73% | 22,641 |
| Jul 22, 2022 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | -3.93% | 11,342 |