• $5.4B
    Market Cap
  • -59.19%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    +7.58%
    Low Price$3.15
    High Price$5.56
  • 3 Months
    -28.34%
    Low Price$3.15
    High Price$6.34
  • 1 Year
    -59.19%
    Low Price$3.15
    High Price$11.95
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
4.81
4.81
4.30
4.35
-7.45%
3,996,502
11/09/2026
4.46
4.75
4.42
4.70
+6.09%
3,745,570
11/06/2026
4.28
4.49
4.16
4.43
+3.99%
4,914,204
11/05/2026
4.70
4.73
4.00
4.26
-11.25%
10,659,424
11/04/2026
5.42
5.42
4.08
4.80
-13.67%
17,999,032
11/03/2026
5.23
5.56
5.05
5.56
+8.81%
7,227,032
11/02/2026
4.85
5.25
4.84
5.11
+6.46%
6,940,318
10/30/2026
4.57
4.84
4.43
4.80
+5.03%
6,060,239
10/29/2026
4.17
4.68
4.10
4.57
+10.12%
6,150,337
10/28/2026
4.35
4.39
3.99
4.15
-3.26%
7,409,217
10/27/2026
4.18
4.30
4.11
4.29
+1.66%
7,085,975
10/26/2026
4.00
4.32
3.95
4.22
+5.76%
4,417,283
10/23/2026
4.30
4.30
3.85
3.99
-5.23%
7,510,668
10/22/2026
3.72
4.58
3.63
4.21
+12.57%
14,754,215
10/21/2026
3.75
4.05
3.65
3.74
+0.27%
5,217,775
10/20/2026
3.43
3.99
3.30
3.73
+9.06%
8,086,372
10/19/2026
3.85
3.87
3.33
3.42
-9.04%
5,054,660
10/16/2026
3.52
4.13
3.41
3.76
+2.73%
11,283,839
10/15/2026
3.07
3.73
2.96
3.66
+16.19%
10,376,601
10/14/2026
3.33
3.44
3.14
3.15
-9.22%
6,128,274
10/13/2026
3.39
3.64
3.25
3.47
0.00%
7,916,695
10/12/2026
3.90
3.91
3.24
3.47
-14.18%
17,543,835
10/09/2026
4.04
4.30
3.98
4.04
+0.09%
2,839,068
10/08/2026
3.98
4.11
3.93
4.04
+1.51%
2,560,606
10/07/2026
4.04
4.07
3.90
3.98
-2.69%
4,287,209
10/06/2026
4.18
4.18
4.02
4.09
-2.85%
4,144,295
10/05/2026
4.35
4.37
4.19
4.21
-3.66%
2,417,832
10/02/2026
4.30
4.43
4.16
4.37
+1.16%
2,765,967
10/01/2026
4.19
4.53
4.08
4.32
+2.61%
3,713,697
09/30/2026
4.14
4.25
3.93
4.21
+0.96%
6,754,936
09/29/2026
4.39
4.49
4.01
4.17
-5.23%
11,492,911
09/28/2026
4.70
4.77
4.25
4.40
-5.78%
7,541,544
09/25/2026
4.77
4.92
4.57
4.67
-1.68%
4,581,766
09/24/2026
4.99
5.00
4.70
4.75
-5.00%
2,974,636
09/23/2026
4.85
5.09
4.77
5.00
+3.09%
3,111,603
09/22/2026
4.98
5.01
4.83
4.85
-3.00%
3,584,813
09/21/2026
5.14
5.20
4.97
5.00
-3.47%
2,910,227
09/18/2026
5.29
5.35
4.97
5.18
-1.71%
2,516,394
09/17/2026
5.01
5.35
4.82
5.27
+7.33%
6,549,372
09/16/2026
5.08
5.30
4.89
4.91
-2.77%
4,105,043
09/15/2026
5.52
5.53
4.89
5.05
-9.01%
12,178,959
09/14/2026
5.67
5.70
5.49
5.55
-3.26%
3,374,200
09/11/2026
5.70
6.00
5.51
5.74
+0.83%
3,099,406
09/10/2026
5.89
5.94
5.65
5.69
-3.72%
2,099,283
09/09/2026
6.08
6.08
5.82
5.91
-2.80%
2,305,294
09/08/2026
6.09
6.34
6.01
6.08
+1.67%
3,098,281
09/04/2026
6.00
6.01
5.89
5.98
+0.84%
1,816,126
09/03/2026
6.05
6.07
5.86
5.93
-1.82%
1,571,315
09/02/2026
5.97
6.05
5.89
6.04
+1.17%
1,674,152
09/01/2026
6.11
6.16
5.89
5.97
-2.45%
2,230,733
08/31/2026
6.21
6.21
6.09
6.12
-1.45%
1,326,331
08/28/2026
6.20
6.27
6.15
6.21
+0.16%
1,199,765
08/27/2026
6.24
6.28
6.18
6.20
-0.96%
1,071,944
08/26/2026
6.30
6.36
6.22
6.26
-1.26%
892,428
08/25/2026
6.25
6.40
6.21
6.34
+1.12%
1,512,019
08/24/2026
6.30
6.40
6.19
6.27
-0.32%
2,051,879
08/21/2026
6.15
6.33
6.14
6.29
+1.62%
2,324,340
08/20/2026
6.30
6.36
6.17
6.19
-1.75%
1,638,319
08/19/2026
6.21
6.35
6.12
6.30
+1.61%
2,150,015
08/18/2026
6.10
6.23
6.00
6.20
+1.14%
2,845,123
08/17/2026
6.16
6.22
6.01
6.13
-1.45%
2,164,735
08/14/2026
6.20
6.25
6.16
6.22
+0.16%
1,491,070
08/13/2026
6.13
6.24
6.10
6.21
+0.06%
1,891,085
08/12/2026
6.06
6.25
6.05
6.21
+1.49%
2,358,926
08/11/2026
6.04
6.13
5.96
6.12
+0.74%
2,114,658
08/10/2026
6.05
6.17
5.91
6.07
+0.33%
3,568,089
08/07/2026
6.01
6.09
5.95
6.05
+1.68%
3,509,153
08/06/2026
5.52
5.96
5.43
5.95
+8.18%
3,971,967
08/05/2026
5.67
5.72
5.50
5.50
-3.00%
3,401,115
08/04/2026
5.75
5.94
5.56
5.67
-1.90%
3,934,939
08/03/2026
5.86
5.92
5.70
5.78
-0.17%
2,975,708
07/31/2026
6.00
6.02
5.79
5.79
-3.50%
1,970,689
07/30/2026
6.00
6.04
5.96
6.00
+0.67%
1,520,095
07/29/2026
6.11
6.15
5.88
5.96
-2.45%
6,219,963
07/28/2026
6.05
6.13
5.81
6.11
+0.33%
4,803,578
07/27/2026
6.15
6.39
5.98
6.09
-1.93%
3,824,411
07/24/2026
6.14
6.24
6.00
6.21
+1.31%
3,502,504
07/23/2026
6.45
6.48
6.00
6.13
-4.67%
3,275,749
07/22/2026
6.29
6.43
6.03
6.43
+3.21%
2,126,686
07/21/2026
6.24
6.37
6.05
6.23
+0.32%
2,586,168
07/20/2026
5.91
6.43
5.74
6.21
+3.16%
7,910,497
07/17/2026
5.80
6.04
5.51
6.02
+4.70%
4,560,226
07/16/2026
6.00
6.08
5.70
5.75
-4.33%
3,468,423
07/15/2026
6.02
6.07
5.90
6.01
-0.53%
2,344,952
07/14/2026
6.17
6.19
5.91
6.04
-1.75%
3,060,253
07/13/2026
6.41
6.41
6.12
6.15
-2.84%
2,809,314
07/10/2026
6.20
6.58
6.17
6.33
+3.77%
5,482,386
07/09/2026
5.94
6.24
5.92
6.10
+4.10%
4,090,775
07/08/2026
6.12
6.18
5.80
5.86
-5.02%
6,156,574
07/07/2026
6.20
6.30
6.12
6.17
0.00%
2,657,071
07/06/2026
6.16
6.26
6.12
6.17
+0.82%
2,717,152
07/02/2026
6.35
6.45
6.12
6.12
-2.39%
3,209,111
07/01/2026
6.53
6.80
6.18
6.27
-3.69%
3,644,547
06/30/2026
6.80
6.85
6.45
6.51
-5.21%
2,107,904
06/29/2026
6.85
6.92
6.66
6.87
-0.17%
1,753,714
06/26/2026
7.24
7.24
6.56
6.88
-5.49%
3,956,028
06/25/2026
6.87
7.50
6.61
7.28
+4.22%
7,274,753
06/24/2026
6.14
7.22
6.00
6.99
+13.39%
8,847,826
06/23/2026
6.22
6.25
5.92
6.16
-2.99%
3,573,458
06/22/2026
6.36
6.48
6.16
6.35
-0.16%
5,187,033