Deep Fission, Inc. FISN
NASDAQ · United States · Producer Manufacturing
$5.09-0.04 (-0.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.09 | -0.78% | $5.15 | $5.24 | $4.90 | 283.24K |
| 2026-09-30 | $5.13 | -2.29% | $5.29 | $5.47 | $5.05 | 281.90K |
| 2026-09-29 | $5.25 | -3.14% | $5.64 | $5.75 | $5.20 | 436.60K |
| 2026-09-28 | $5.42 | -13.28% | $6.30 | $6.44 | $5.40 | 579.10K |
| 2026-09-25 | $6.25 | -10.07% | $6.64 | $6.75 | $6.23 | 578.00K |
| 2026-09-24 | $6.95 | -10.90% | $7.77 | $7.87 | $6.84 | 710.10K |
| 2026-09-23 | $7.80 | -3.94% | $8.15 | $8.21 | $7.62 | 316.30K |
| 2026-09-22 | $8.12 | +3.84% | $7.97 | $8.36 | $7.88 | 407.20K |
| 2026-09-21 | $7.82 | -7.67% | $8.47 | $8.58 | $7.68 | 294.30K |
| 2026-09-18 | $8.47 | +4.31% | $8.15 | $8.79 | $7.95 | 1.53M |
| 2026-09-17 | $8.12 | +14.37% | $7.19 | $8.24 | $7.01 | 344.10K |
| 2026-09-16 | $7.10 | -0.14% | $7.13 | $7.38 | $6.90 | 214.60K |
| 2026-09-15 | $7.11 | -0.70% | $7.18 | $7.57 | $7.04 | 164.00K |
| 2026-09-14 | $7.16 | 0.00% | $7.11 | $7.37 | $6.68 | 244.70K |
| 2026-09-11 | $7.16 | +6.07% | $6.89 | $7.39 | $6.75 | 221.50K |
| 2026-09-10 | $6.75 | -5.06% | $7.00 | $7.14 | $6.73 | 190.60K |
| 2026-09-09 | $7.11 | +1.86% | $6.92 | $7.24 | $6.80 | 205.80K |
| 2026-09-08 | $6.98 | -2.38% | $7.19 | $7.25 | $6.80 | 257.40K |
| 2026-09-04 | $7.15 | +0.14% | $7.20 | $7.38 | $7.04 | 158.30K |
| 2026-09-03 | $7.14 | +2.44% | $6.97 | $7.45 | $6.91 | 259.10K |
| 2026-09-02 | $6.97 | +9.08% | $6.38 | $6.98 | $6.17 | 338.30K |
| 2026-09-01 | $6.39 | -4.77% | $6.70 | $6.84 | $6.10 | 366.30K |
| 2026-08-31 | $6.71 | +2.29% | $6.77 | $7.03 | $6.62 | 208.40K |
| 2026-08-28 | $6.56 | -5.34% | $6.86 | $7.10 | $6.42 | 247.10K |
| 2026-08-27 | $6.93 | +0.58% | $6.93 | $7.24 | $6.76 | 182.60K |
| 2026-08-26 | $6.89 | -0.58% | $6.98 | $7.33 | $6.77 | 165.20K |
| 2026-08-25 | $6.93 | -2.81% | $7.28 | $7.41 | $6.78 | 288.80K |
| 2026-08-24 | $7.13 | -13.58% | $8.20 | $8.21 | $7.03 | 318.00K |
| 2026-08-21 | $8.25 | +6.18% | $7.83 | $8.30 | $7.83 | 145.30K |
| 2026-08-20 | $7.77 | -2.88% | $8.02 | $8.03 | $7.68 | 122.90K |
| 2026-08-19 | $8.00 | +2.30% | $7.98 | $8.34 | $7.81 | 196.60K |
| 2026-08-18 | $7.82 | -3.69% | $8.03 | $8.24 | $7.64 | 236.30K |
| 2026-08-17 | $8.12 | -6.02% | $8.75 | $9.05 | $8.02 | 188.70K |
| 2026-08-14 | $8.64 | +4.73% | $8.26 | $8.87 | $8.20 | 183.10K |
| 2026-08-13 | $8.25 | -1.08% | $8.40 | $8.69 | $8.10 | 202.90K |
| 2026-08-12 | $8.34 | +1.09% | $8.26 | $8.88 | $8.20 | 172.10K |
| 2026-08-11 | $8.25 | +3.77% | $8.12 | $8.41 | $7.77 | 215.10K |
| 2026-08-10 | $7.95 | -11.57% | $9.10 | $9.19 | $7.91 | 407.80K |
| 2026-08-07 | $8.99 | -2.49% | $9.25 | $9.55 | $8.76 | 181.10K |
| 2026-08-06 | $9.22 | +5.98% | $8.61 | $9.54 | $8.52 | 252.20K |
| 2026-08-05 | $8.70 | -4.40% | $9.03 | $9.20 | $8.40 | 425.10K |
| 2026-08-04 | $9.10 | -8.27% | $9.62 | $10.50 | $8.82 | 295.50K |
| 2026-08-03 | $9.92 | +5.42% | $9.53 | $10.11 | $9.40 | 198.60K |
| 2026-07-31 | $9.41 | -2.18% | $9.75 | $10.02 | $9.41 | 53.90K |
| 2026-07-30 | $9.62 | -1.03% | $9.53 | $9.70 | $9.30 | 83.90K |
| 2026-07-29 | $9.72 | -1.72% | $10.19 | $10.19 | $9.55 | 122.40K |
| 2026-07-28 | $9.89 | +1.02% | $9.84 | $10.00 | $8.80 | 319.50K |
| 2026-07-27 | $9.79 | -4.58% | $10.27 | $10.29 | $9.54 | 189.70K |
| 2026-07-24 | $10.26 | -3.84% | $10.55 | $10.65 | $10.08 | 70.20K |
| 2026-07-23 | $10.67 | -7.78% | $11.50 | $11.50 | $10.40 | 133.10K |
| 2026-07-22 | $11.57 | +5.37% | $11.16 | $11.85 | $11.10 | 131.40K |
| 2026-07-21 | $10.98 | +6.50% | $10.32 | $11.17 | $10.31 | 115.80K |
| 2026-07-20 | $10.31 | -3.19% | $10.62 | $11.32 | $10.27 | 117.60K |
| 2026-07-17 | $10.65 | +1.33% | $10.29 | $10.75 | $10.10 | 135.80K |
| 2026-07-16 | $10.51 | -13.57% | $12.12 | $12.42 | $10.38 | 197.90K |
| 2026-07-15 | $12.16 | +14.18% | $10.87 | $12.88 | $10.73 | 425.80K |
| 2026-07-14 | $10.65 | +2.70% | $10.56 | $10.72 | $10.20 | 93.90K |
| 2026-07-13 | $10.37 | -6.66% | $11.35 | $11.59 | $10.31 | 137.80K |
| 2026-07-10 | $11.11 | -0.27% | $11.12 | $11.62 | $10.55 | 99.50K |
| 2026-07-09 | $11.14 | +1.36% | $10.88 | $11.76 | $10.50 | 254.50K |
| 2026-07-08 | $10.99 | +5.98% | $10.41 | $11.29 | $9.95 | 142.90K |
| 2026-07-07 | $10.37 | +4.96% | $9.70 | $10.51 | $9.61 | 245.70K |
| 2026-07-06 | $9.88 | -3.98% | $10.40 | $10.58 | $9.20 | 376.80K |
| 2026-07-02 | $10.29 | -1.91% | $10.40 | $10.59 | $10.04 | 144.40K |
| 2026-07-01 | $10.49 | -4.98% | $10.80 | $10.80 | $9.91 | 238.80K |
| 2026-06-30 | $11.04 | -0.09% | $11.22 | $11.22 | $10.50 | 231.20K |
| 2026-06-29 | $11.05 | +2.79% | $11.24 | $11.24 | $9.64 | 277.70K |
| 2026-06-26 | $10.75 | +7.18% | $10.40 | $11.43 | $9.74 | 591.70K |
| 2026-06-25 | $10.03 | +2.77% | $10.03 | $10.48 | $7.66 | 823.20K |
| 2026-06-24 | $9.76 | -21.54% | $14.50 | $14.57 | $9.56 | 1.34M |
| 2026-06-23 | $12.44 | +0.16% | $12.00 | $13.25 | $11.88 | 805.30K |
| 2026-06-22 | $12.42 | -14.70% | $13.61 | $15.50 | $11.53 | 1.61M |
| 2026-06-18 | $14.56 | — | $16.00 | $19.00 | $14.56 | 2.78M |