Want to see BULL full AI Analyst Report?
Webull Corporation (BULL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.21 | 5.21 | 4.93 | 5.17 | 5.17 | -3.00% | 18,615,859 | 1.30 |
| Oct 29, 2026 | 5.44 | 5.56 | 5.31 | 5.33 | 5.33 | -3.62% | 13,296,040 | 0.93 |
| Oct 28, 2026 | 5.54 | 5.57 | 5.44 | 5.53 | 5.53 | -0.54% | 7,229,862 | 0.51 |
| Oct 27, 2026 | 5.55 | 5.73 | 5.54 | 5.56 | 5.56 | +1.65% | 7,421,435 | 0.52 |
| Oct 26, 2026 | 5.59 | 5.60 | 5.44 | 5.47 | 5.47 | -3.19% | 7,937,879 | 0.56 |
| Oct 23, 2026 | 5.87 | 5.94 | 5.61 | 5.65 | 5.65 | -4.40% | 7,572,439 | 0.53 |
| Oct 22, 2026 | 5.94 | 6.16 | 5.85 | 5.91 | 5.91 | -3.04% | 7,113,011 | 0.50 |
| Oct 21, 2026 | 6.11 | 6.18 | 6.00 | 6.10 | 6.10 | +1.08% | 5,951,845 | 0.42 |
| Oct 20, 2026 | 5.84 | 6.23 | 5.82 | 6.03 | 6.03 | +2.20% | 9,960,878 | 0.70 |
| Oct 19, 2026 | 6.11 | 6.14 | 5.89 | 5.90 | 5.90 | -2.80% | 7,936,489 | 0.56 |
| Oct 16, 2026 | 6.28 | 6.44 | 6.03 | 6.07 | 6.07 | -3.57% | 7,960,258 | 0.55 |
| Oct 15, 2026 | 5.91 | 6.34 | 5.83 | 6.30 | 6.30 | +3.71% | 10,008,730 | 0.69 |
| Oct 14, 2026 | 6.15 | 6.24 | 5.89 | 6.07 | 6.07 | -3.80% | 10,130,380 | 0.70 |
| Oct 13, 2026 | 6.32 | 6.39 | 6.25 | 6.31 | 6.31 | +0.16% | 9,251,540 | 0.64 |
| Oct 12, 2026 | 6.22 | 6.33 | 6.08 | 6.30 | 6.30 | -0.16% | 10,054,630 | 0.70 |
| Oct 09, 2026 | 6.22 | 6.43 | 6.05 | 6.31 | 6.31 | +6.05% | 22,697,119 | 1.59 |
| Oct 08, 2026 | 5.82 | 6.05 | 5.64 | 5.95 | 5.95 | +1.02% | 21,439,721 | 1.53 |
| Oct 07, 2026 | 5.83 | 6.03 | 5.51 | 5.89 | 5.89 | -19.09% | 81,422,445 | 6.34 |
| Oct 06, 2026 | 7.40 | 7.44 | 7.26 | 7.28 | 7.28 | -1.09% | 5,905,178 | 0.46 |
| Oct 05, 2026 | 7.37 | 7.51 | 7.25 | 7.36 | 7.36 | +0.27% | 8,380,843 | 0.65 |
| Oct 02, 2026 | 7.25 | 7.61 | 7.24 | 7.34 | 7.34 | +4.41% | 11,997,440 | 0.94 |
| Oct 01, 2026 | 7.00 | 7.15 | 6.86 | 7.03 | 7.03 | +0.86% | 7,925,830 | 0.62 |
| Sep 30, 2026 | 7.32 | 7.36 | 6.94 | 6.97 | 6.97 | -2.79% | 9,315,447 | 0.74 |
| Sep 29, 2026 | 7.12 | 7.19 | 7.02 | 7.17 | 7.17 | +1.70% | 12,192,700 | 0.97 |
| Sep 28, 2026 | 7.13 | 7.21 | 7.01 | 7.05 | 7.05 | -1.95% | 8,219,379 | 0.65 |
| Sep 25, 2026 | 7.28 | 7.35 | 7.14 | 7.19 | 7.19 | -0.96% | 8,517,116 | 0.67 |
| Sep 24, 2026 | 7.62 | 7.66 | 7.21 | 7.26 | 7.26 | -5.10% | 13,593,330 | 1.08 |
| Sep 23, 2026 | 8.03 | 8.04 | 7.61 | 7.65 | 7.65 | -5.44% | 9,118,740 | 0.71 |
| Sep 22, 2026 | 8.28 | 8.40 | 8.06 | 8.09 | 8.09 | -1.94% | 11,334,720 | 0.89 |
| Sep 21, 2026 | 8.57 | 8.66 | 8.21 | 8.25 | 8.25 | +0.00% | 14,778,750 | 1.16 |
| Sep 18, 2026 | 7.85 | 8.32 | 7.84 | 8.25 | 8.25 | +7.00% | 18,242,641 | 1.46 |
| Sep 17, 2026 | 7.95 | 7.96 | 7.63 | 7.71 | 7.71 | +0.26% | 16,884,211 | 1.36 |
| Sep 16, 2026 | 8.51 | 8.52 | 7.65 | 7.69 | 7.69 | -11.20% | 29,420,340 | 2.43 |
| Sep 15, 2026 | 8.86 | 8.90 | 8.47 | 8.66 | 8.66 | -4.20% | 16,209,350 | 1.34 |
| Sep 14, 2026 | 9.12 | 9.36 | 8.87 | 9.04 | 9.04 | -1.95% | 11,405,980 | 0.95 |
| Sep 11, 2026 | 9.33 | 9.59 | 9.13 | 9.22 | 9.22 | -0.86% | 11,586,420 | 0.96 |
| Sep 10, 2026 | 9.24 | 9.44 | 9.16 | 9.30 | 9.30 | -1.27% | 7,275,866 | 0.60 |
| Sep 09, 2026 | 9.68 | 9.82 | 9.38 | 9.42 | 9.42 | -1.57% | 9,754,172 | 0.79 |
| Sep 08, 2026 | 9.94 | 10.01 | 9.45 | 9.57 | 9.57 | -1.75% | 11,713,090 | 0.93 |
| Sep 07, 2026 | 9.79 | 9.92 | 9.56 | 9.74 | 9.74 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.79 | 9.92 | 9.56 | 9.74 | 9.74 | -2.60% | 13,058,830 | 1.02 |
| Sep 03, 2026 | 9.20 | 10.19 | 9.20 | 10.00 | 10.00 | +11.11% | 32,638,939 | 2.61 |
| Sep 02, 2026 | 9.09 | 9.10 | 8.84 | 9.00 | 9.00 | -1.42% | 10,993,570 | 0.88 |
| Sep 01, 2026 | 9.31 | 9.33 | 9.01 | 9.13 | 9.13 | -3.69% | 10,503,120 | 0.83 |
| Aug 31, 2026 | 9.40 | 9.58 | 9.16 | 9.48 | 9.48 | +1.17% | 16,456,641 | 1.31 |
| Aug 28, 2026 | 9.48 | 9.73 | 9.30 | 9.37 | 9.37 | -2.09% | 17,440,391 | 1.40 |
| Aug 27, 2026 | 8.99 | 9.62 | 8.75 | 9.57 | 9.57 | +9.00% | 27,057,830 | 2.20 |
| Aug 26, 2026 | 8.89 | 8.96 | 8.69 | 8.78 | 8.78 | -1.79% | 12,801,270 | 1.04 |
| Aug 25, 2026 | 8.46 | 9.05 | 8.41 | 8.94 | 8.94 | +4.81% | 24,081,400 | 1.99 |
| Aug 24, 2026 | 8.58 | 9.01 | 8.43 | 8.53 | 8.53 | -2.85% | 20,603,789 | 1.72 |