Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	C	RISE	0.45	0.45	0.42	0.42		18,500	9	0.305	0.45	17,000					1,500
2026-02-05	C	RISE	0.405	0.42	0.365	0.42	0.02	4,600	6	0.42	0.59	1,500	2,500					500			100
2026-02-04	C	RISE	0.44	0.44	0.40	0.40	-0.015	22,100	11	0.305	0.50	16,300			5,000			500			300
2026-02-03	C	RISE	0.40	0.45	0.40	0.415	-0.05	5,000	7	0.40	0.50	2,000			3,000
2026-02-02	C	RISE	0.37	0.47	0.31	0.405	0.01	32,600	29	0.305	0.50	11,000	6,000		3,500		2,500	2,500			7,000
2026-01-30	C	RISE	0.41	0.41	0.38	0.38	-0.035	83,343	31	0.305	0.41	70,043	1,000		1,500		1,000	6,500			3,000
2026-01-29	C	RISE	0.42	0.42	0.415	0.415	-0.03	29,735	14	0.31	0.42	22,735			1,000			5,500			500
2026-01-28	C	RISE	0.445	0.445	0.42	0.42	0.02	7,697	5	0.35	0.54	5,697			2,000
2026-01-27	C	RISE	0.4575	0.4575	0.40	0.425	0.055	3,400	5	0.305	0.54	2,400			500
2026-01-26	C	RISE	0.345	0.435	0.345	0.37	0.02	41,465	18	0.305	0.54	28,008			7,000			500			5,957
2026-01-23	C	RISE	0.38	0.38	0.34	0.35	-0.035	217,889	114	0.305	0.36	164,389	23,000		7,500		15,500	6,000			500
2026-01-22	C	RISE	0.385	0.385	0.385	0.385	-0.01	2,500	4	0.37	0.45	1,500			500			500
2026-01-21	C	RISE	0.395	0.395	0.395	0.395	-0.05	7,140	3	0.305	0.45	7,000
2026-01-20	C	RISE	0.44	0.445	0.365	0.445	0.08	49,508	25	0.35	0.445	31,000			5,000		1,500	12,000
2026-01-19	C	RISE	0.365	0.365	0.365	0.365	-0.025	3,910	5	0.39	0.55	1,900			500			1,500
2026-01-16	C	RISE	0.40	0.40	0.345	0.345	-0.065	12,360	14	0.295	0.59	5,500			500		500	2,500			3,244
2026-01-15	C	RISE	0.45	0.475	0.38	0.41	-0.06	20,050	29	0.40	0.59	14,820			2,000		500	2,000			115
2026-01-14	C	RISE	0.47	0.47	0.47	0.47	0.02	43,703	20	0.45	0.49	14,502			3,500		17,000	8,500			1
2026-01-13	C	RISE	0.45	0.45	0.45	0.45	-0.045	31,526	18	0.45	0.59	1,350	14,500					12,500			3,000
2026-01-12	C	RISE	0.49	0.50	0.49	0.495	0.005	36,898	14	0.45	0.50	26,000			9,000			500			1,000
2026-01-09	C	RISE	0.44	0.44	0.44	0.44	-0.05	26,323	12	0.295	0.49		12,000		3,000			10,000			1,138
2026-01-08	C	RISE	0.495	0.54	0.49	0.49	0.01	73,126	46	0.295	0.53	52,840	5,000		5,000		1,000	9,000			286
2026-01-07	C	RISE	0.465	0.48	0.44	0.48	0.04	64,342	41	0.48	0.49	42,225	402		7,000		500	13,000			665
2026-01-06	C	RISE	0.395	0.44	0.395	0.44	0.05	185,200	30	0.29	0.45	160,500	10,000		5,500		1,000	7,000			1,000
2026-01-05	C	RISE	0.36	0.39	0.34	0.39	0.03	217,606	54	0.29	0.395	188,089	2,668		8,500		2,500	8,500			7,349
2026-01-02	C	RISE	0.38	0.38	0.36	0.37	0.04	9,019	5	0.235	0.37	6,000						3,000			19
2025-12-31	C	RISE	0.33	0.35	0.33	0.33		42,010	13	0.235	0.39	32,000			4,000		1,500	3,000			1,500
2025-12-30	C	RISE	0.30	0.33	0.30	0.33	0.035	34,743	10	0.235	0.33	31,500	3,000								243
2025-12-29	C	RISE				0.295				0.24	0.30
2025-12-24	C	RISE				0.295				0.235	0.33
2025-12-23	C	RISE	0.295	0.295	0.295	0.295		10,000	3	0.235	0.33		2,500		3,500			4,000
2025-12-22	C	RISE	0.29	0.295	0.29	0.295	0.025	56,500	14	0.13	0.29	50,500						3,500			2,500
2025-12-19	C	RISE	0.245	0.305	0.235	0.305	0.045	299,900	115	0.29	0.32	229,400	24,000		7,500		8,500	15,500			15,000
2025-12-18	C	RISE				0.26				0.24	0.30
2025-12-17	C	RISE				0.26				0.24	0.30
2025-12-16	C	RISE	0.26	0.26	0.26	0.26	-0.01	3,632	5	0.24	0.30	3,000						500			1
2025-12-15	C	RISE	0.235	0.27	0.225	0.27	0.025	157,501	65	0.24	0.28	106,501	25,000		1,500		18,500	1,500			4,500
2025-12-12	C	RISE	0.275	0.275	0.24	0.245	-0.035	163,007	55	0.245	0.275	82,007	24,000		22,000			26,000			9,000
2025-12-11	C	RISE	0.26	0.285	0.245	0.28	0.035	29,500	33	0.125	0.32	12,500	500		4,500		500	8,000			3,500
2025-12-10	C	RISE	0.245	0.26	0.225	0.26		99,566	48	0.21	0.26	10,000	51,500		2,000			23,500			12,566
2025-12-09	C	RISE	0.255	0.28	0.25	0.25	-0.02	22,558	22	0.22	0.26	9,560	1,500		1,000		2,500	5,000			2,835
2025-12-08	C	RISE	0.27	0.27	0.27	0.27		42	2	0.22	0.285	42
2025-12-05	C	RISE				0.27				0.22	0.285
2025-12-04	C	RISE	0.275	0.28	0.27	0.27	0.025	66,000	8	0.22	0.285	55,000	5,000					6,000
2025-12-03	C	RISE	0.22	0.245	0.22	0.245	0.015	2,356	4	0.22	0.29	2,356
2025-12-02	C	RISE	0.23	0.23	0.23	0.23		25	1	0.22	0.29	25
2025-12-01	C	RISE				0.23				0.22	0.29
2025-11-28	C	RISE	0.22	0.23	0.22	0.23		2,000	3	0.22	0.29				1,500			500
2025-11-27	C	RISE				0.23				0.22	0.29
2025-11-26	C	RISE	0.225	0.25	0.225	0.25		21,402	7	0.22	0.25	17,400			4,000						2
2025-11-25	C	RISE	0.25	0.25	0.25	0.25		10,516	7	0.22	0.29	8,500			500			1,500			15
2025-11-24	C	RISE	0.23	0.26	0.23	0.25	0.03	47,927	26	0.25	0.27	36,500			1,500			9,500			27
2025-11-21	C	RISE	0.24	0.25	0.22	0.22	-0.015	64,710	27	0.21	0.29	46,500			3,500			14,500			210
2025-11-20	C	RISE	0.25	0.25	0.235	0.235	-0.015	57,025	23	0.22	0.29	44,025	11,000		500		500	1,000
2025-11-19	C	RISE	0.255	0.255	0.25	0.25	-0.03	4,000	2	0.25	0.29	2,000	2,000
2025-11-18	C	RISE	0.28	0.28	0.28	0.28		62	2	0.25	0.33	62
2025-11-17	C	RISE	0.27	0.27	0.27	0.27	-0.01	534	3	0.25	0.33	34					500
2025-11-14	C	RISE				0.28				0.25	0.33
2025-11-13	C	RISE				0.28				0.25	0.33
2025-11-12	C	RISE	0.28	0.29	0.28	0.29	-0.02	27,051	9	0.255	0.29	25,500	20		500			1,000
2025-11-11	C	RISE	0.31	0.31	0.31	0.31		11,612	9	0.28	0.33	10,246			500			500			16
2025-11-10	C	RISE	0.31	0.31	0.30	0.31	-0.025	4,060	11	0.255	0.33	4,000									1