-
5 DAY PERFORMANCE
+9.78% -
1 MONTH PERFORMANCE
+22.63% -
3 MONTH PERFORMANCE
-11.29% -
6 MONTH PERFORMANCE
-47.59% -
YEAR-TO-DATE PERFORMANCE
-77.79% -
1 YEAR PERFORMANCE
-76.60%
Remark Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.12 | $0.11 (-4.72%) | $0.12 | $0.11 | 545,673 | $5.17 M |
| 09/26/2024 | $0.11 | $0.11 (7.01%) | $0.13 | $0.11 | 1.25 M | $5.23 M |
| 09/25/2024 | $0.10 | $0.11 (6.22%) | $0.12 | $0.10 | 1.03 M | $4.89 M |
| 09/24/2024 | $0.10 | $0.10 (-3.29%) | $0.11 | $0.10 | 549,533 | $4.43 M |
| 09/23/2024 | $0.10 | $0.10 (5.25%) | $0.10 | $0.10 | 204,138 | $4.58 M |
| 09/20/2024 | $0.10 | $0.10 (3.63%) | $0.10 | $0.10 | 119,766 | $4.50 M |
| 09/19/2024 | $0.10 | $0.10 (-1.48%) | $0.11 | $0.09 | 620,868 | $4.41 M |
| 09/18/2024 | $0.08 | $0.10 (15.78%) | $0.11 | $0.08 | 1.38 M | $4.39 M |
| 09/17/2024 | $0.09 | $0.09 (-6.14%) | $0.10 | $0.08 | 261,109 | $4.02 M |
| 09/16/2024 | $0.09 | $0.09 (-2.38%) | $0.09 | $0.09 | 79,371 | $3.93 M |
| 09/13/2024 | $0.09 | $0.09 (7.6%) | $0.09 | $0.08 | 58,140 | $4.21 M |
| 09/12/2024 | $0.09 | $0.09 (-5.22%) | $0.10 | $0.09 | 206,942 | $3.90 M |
| 09/11/2024 | $0.09 | $0.09 (-0.22%) | $0.10 | $0.09 | 271,574 | $4.11 M |
| 09/10/2024 | $0.10 | $0.09 (-8.94%) | $0.10 | $0.09 | 339,110 | $4.33 M |
| 09/09/2024 | $0.09 | $0.10 (9.87%) | $0.10 | $0.09 | 313,483 | $4.50 M |
| 09/06/2024 | $0.10 | $0.09 (-9.02%) | $0.10 | $0.09 | 34,910 | $4.16 M |
| 09/05/2024 | $0.08 | $0.09 (6.64%) | $0.09 | $0.08 | 85,290 | $4.11 M |
| 09/04/2024 | $0.09 | $0.09 (3.29%) | $0.09 | $0.08 | 63,605 | $4.07 M |
| 09/03/2024 | $0.09 | $0.09 (-2.13%) | $0.10 | $0.09 | 140,511 | $4.00 M |
| 08/30/2024 | $0.10 | $0.09 (-9.7%) | $0.10 | $0.09 | 102,897 | $4.08 M |
| 08/29/2024 | $0.09 | $0.09 (3.93%) | $0.09 | $0.09 | 45,133 | $4.23 M |
| 08/28/2024 | $0.09 | $0.09 (-1.12%) | $0.09 | $0.09 | 24,008 | $4.10 M |
| 08/27/2024 | $0.09 | $0.09 (-0.43%) | $0.09 | $0.09 | 147,788 | $4.27 M |
| 08/26/2024 | $0.09 | $0.09 (-2.56%) | $0.09 | $0.09 | 58,848 | $4.18 M |
| 08/23/2024 | $0.09 | $0.09 (2.51%) | $0.10 | $0.09 | 121,577 | $4.11 M |
| 08/22/2024 | $0.10 | $0.09 (-0.21%) | $0.10 | $0.09 | 353,411 | $4.34 M |
| 08/21/2024 | $0.09 | $0.10 (3.49%) | $0.11 | $0.09 | 147,004 | $4.34 M |
| 08/20/2024 | $0.11 | $0.10 (-11.21%) | $0.11 | $0.09 | 260,572 | $4.34 M |
| 08/19/2024 | $0.09 | $0.10 (11.04%) | $0.11 | $0.09 | 457,721 | $4.55 M |
| 08/16/2024 | $0.09 | $0.09 (1.74%) | $0.11 | $0.08 | 71,107 | $4.00 M |
| 08/15/2024 | $0.09 | $0.09 (-0.55%) | $0.09 | $0.08 | 67,336 | $4.07 M |
| 08/14/2024 | $0.09 | $0.09 (1.51%) | $0.09 | $0.08 | 351,923 | $3.99 M |
| 08/13/2024 | $0.10 | $0.09 (-7.84%) | $0.10 | $0.09 | 219,908 | $4.20 M |
| 08/12/2024 | $0.09 | $0.09 (3.77%) | $0.11 | $0.09 | 324,818 | $4.33 M |
| 08/09/2024 | $0.09 | $0.10 (10.5%) | $0.11 | $0.09 | 114,181 | $4.61 M |
| 08/08/2024 | $0.11 | $0.09 (-14.31%) | $0.11 | $0.09 | 348,034 | $4.29 M |
| 08/07/2024 | $0.11 | $0.11 (-0.27%) | $0.11 | $0.09 | 486,277 | $5.01 M |
| 08/06/2024 | $0.10 | $0.09 (-10.51%) | $0.11 | $0.09 | 156,562 | $4.01 M |
| 08/05/2024 | $0.09 | $0.10 (3.71%) | $0.10 | $0.08 | 148,068 | $4.34 M |
| 08/02/2024 | $0.09 | $0.10 (10.57%) | $0.10 | $0.09 | 88,851 | $4.61 M |
| 08/01/2024 | $0.09 | $0.10 (14.9%) | $0.11 | $0.09 | 234,904 | $4.79 M |
| 07/31/2024 | $0.10 | $0.09 (-8.8%) | $0.10 | $0.09 | 270,669 | $4.17 M |
| 07/30/2024 | $0.10 | $0.10 (0.69%) | $0.11 | $0.10 | 142,151 | $4.66 M |
| 07/29/2024 | $0.11 | $0.11 (-4.55%) | $0.11 | $0.10 | 285,878 | $4.80 M |
| 07/26/2024 | $0.11 | $0.11 (0.75%) | $0.11 | $0.11 | 83,606 | $4.92 M |
| 07/25/2024 | $0.11 | $0.11 (4.11%) | $0.12 | $0.11 | 96,564 | $5.21 M |
| 07/24/2024 | $0.11 | $0.11 (-3.34%) | $0.12 | $0.11 | 141,251 | $5.03 M |
| 07/23/2024 | $0.12 | $0.11 (-6.72%) | $0.12 | $0.11 | 524,275 | $5.07 M |
| 07/22/2024 | $0.12 | $0.12 (-0.75%) | $0.12 | $0.11 | 146,111 | $5.44 M |
| 07/19/2024 | $0.12 | $0.12 (-2.36%) | $0.12 | $0.11 | 92,344 | $5.29 M |
| 07/18/2024 | $0.12 | $0.12 (0.7%) | $0.13 | $0.11 | 234,714 | $5.29 M |
| 07/17/2024 | $0.12 | $0.12 (-4.56%) | $0.13 | $0.12 | 310,057 | $5.25 M |
| 07/16/2024 | $0.12 | $0.12 (0.42%) | $0.13 | $0.12 | 160,572 | $5.50 M |
| 07/15/2024 | $0.13 | $0.12 (-5.6%) | $0.15 | $0.12 | 983,764 | $5.39 M |
| 07/12/2024 | $0.11 | $0.11 (3.86%) | $0.12 | $0.11 | 234,772 | $5.23 M |
| 07/11/2024 | $0.11 | $0.11 (-1.08%) | $0.12 | $0.11 | 119,564 | $5.03 M |
| 07/10/2024 | $0.12 | $0.11 (-7.09%) | $0.12 | $0.11 | 330,854 | $5.09 M |
| 07/09/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 45,090 | $5.26 M |
| 07/08/2024 | $0.11 | $0.12 (6.01%) | $0.13 | $0.11 | 209,282 | $5.48 M |
| 07/05/2024 | $0.11 | $0.11 (3.33%) | $0.13 | $0.11 | 751,967 | $5.24 M |
| 07/03/2024 | $0.12 | $0.12 (-0.08%) | $0.12 | $0.11 | 75,343 | $5.70 M |
| 07/02/2024 | $0.12 | $0.11 (-5.69%) | $0.13 | $0.11 | 956,849 | $5.15 M |
| 07/01/2024 | $0.13 | $0.12 (-7.07%) | $0.13 | $0.12 | 158,063 | $5.46 M |
| 06/28/2024 | $0.12 | $0.12 (3.42%) | $0.13 | $0.12 | 115,852 | $5.66 M |