CD - Mercurity Fintech Holding Inc.
5.21
0.040 0.768%
Share volume: 55,177
Last Updated: 04-24-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$5.17
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $5.10 | $5.10 | $5.29 | $5.29 | $5.04 | $5.04 | $5.21 | $5.21 | 55,177 | $55,177.00 |
| 04-23-2026 | $5.62 | $5.62 | $5.67 | $5.67 | $5.11 | $5.11 | $5.17 | $5.17 | 72,940 | $72,940.00 |
| 04-22-2026 | $5.65 | $5.65 | $5.91 | $5.91 | $5.30 | $5.30 | $5.63 | $5.63 | 73,563 | $73,563.00 |
| 04-21-2026 | $5.57 | $5.57 | $6.10 | $6.10 | $5.57 | $5.57 | $5.60 | $5.60 | 92,655 | $92,655.00 |
| 04-20-2026 | $5.44 | $5.44 | $6.00 | $6.00 | $5.29 | $5.29 | $5.62 | $5.62 | 106,001 | $106,001.00 |
| 04-17-2026 | $4.92 | $4.92 | $5.79 | $5.79 | $4.90 | $4.90 | $5.57 | $5.57 | 164,228 | $164,228.00 |
| 04-16-2026 | $4.58 | $4.58 | $4.89 | $4.89 | $4.57 | $4.57 | $4.82 | $4.82 | 63,827 | $63,827.00 |
| 04-15-2026 | $4.72 | $4.72 | $4.90 | $4.90 | $4.47 | $4.47 | $4.61 | $4.61 | 75,498 | $75,498.00 |
| 04-14-2026 | $4.55 | $4.55 | $4.99 | $4.99 | $4.50 | $4.50 | $4.74 | $4.74 | 57,765 | $57,765.00 |
| 04-13-2026 | $4.26 | $4.26 | $4.63 | $4.63 | $4.15 | $4.15 | $4.61 | $4.61 | 86,980 | $86,980.00 |