Webull Corporation - Class A Ordinary Shares (BULL)

Historical Prices For Webull Corporation - Class A Ordinary Shares (BULL)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	9.18	9.25	8.57	8.62	14,351,768	8.62
12/12/2025	9.73	9.98	9.14	9.16	11,995,186	9.16
12/11/2025	9.85	9.94	9.69	9.73	11,976,482	9.73
12/10/2025	10.15	10.32	9.94	10.03	12,634,739	10.03
12/09/2025	9.62	10.37	9.50	10.25	21,381,110	10.25
12/08/2025	9.55	9.84	9.45	9.71	11,881,649	9.71
12/05/2025	9.58	9.62	9.36	9.47	12,475,422	9.47
12/04/2025	9.24	9.68	9.22	9.62	17,473,694	9.62
12/03/2025	8.98	9.27	8.85	9.26	13,099,486	9.26
12/02/2025	9.21	9.42	8.97	9.00	14,439,531	9.00
12/01/2025	8.97	9.29	8.82	9.20	13,714,085	9.20
11/28/2025	9.32	9.50	9.21	9.33	10,098,533	9.33
11/26/2025	9.35	9.40	9.07	9.26	29,877,017	9.26
11/25/2025	8.62	8.73	8.38	8.70	15,327,287	8.70
11/24/2025	8.29	8.74	8.12	8.67	23,479,960	8.67
11/21/2025	8.26	8.49	7.57	8.29	35,184,521	8.29
11/20/2025	8.55	8.66	8.18	8.25	34,339,889	8.25
11/19/2025	8.45	8.48	8.02	8.22	20,122,879	8.22
11/18/2025	8.06	8.51	8.00	8.39	18,775,251	8.39
11/17/2025	8.51	8.55	7.99	8.15	20,222,708	8.15
11/14/2025	8.77	9.03	8.60	8.63	20,782,036	8.63
11/13/2025	9.67	9.70	9.00	9.01	19,403,944	9.01
11/12/2025	9.54	9.85	9.52	9.77	9,502,749	9.77
11/11/2025	9.64	9.69	9.46	9.52	9,531,175	9.52
11/10/2025	9.90	9.95	9.57	9.71	11,374,903	9.71
11/07/2025	9.39	9.65	9.18	9.64	17,475,068	9.64
11/06/2025	10.10	10.10	9.56	9.63	16,448,312	9.63
11/05/2025	9.71	9.97	9.62	9.94	14,642,688	9.94
11/04/2025	9.99	10.18	9.55	9.71	24,395,368	9.71
11/03/2025	10.82	10.83	10.29	10.35	18,613,901	10.35
10/31/2025	10.89	11.05	10.70	10.82	13,120,861	10.82
10/30/2025	10.83	10.96	10.71	10.79	12,723,015	10.79
10/29/2025	11.23	11.30	10.83	10.96	12,994,603	10.96
10/28/2025	11.57	11.57	11.18	11.29	14,043,164	11.29
10/27/2025	11.74	11.97	11.54	11.57	18,387,872	11.57
10/24/2025	11.27	11.63	11.19	11.51	19,093,478	11.51
10/23/2025	10.89	11.28	10.75	11.08	20,346,099	11.08
10/22/2025	11.00	11.08	10.54	10.83	26,401,050	10.83
10/21/2025	11.38	11.62	11.07	11.14	26,171,329	11.14
10/20/2025	11.05	11.50	10.87	11.48	22,293,897	11.48
10/17/2025	11.40	11.52	11.00	11.01	28,136,060	11.01
10/16/2025	11.73	11.97	11.25	11.75	31,262,680	11.75
10/15/2025	11.84	11.98	11.43	11.61	27,348,133	11.61
10/14/2025	11.48	11.93	11.05	11.73	30,824,542	11.73
10/13/2025	11.55	11.75	11.15	11.74	38,675,435	11.74
10/10/2025	12.59	12.83	11.35	11.40	66,756,135	11.40
10/09/2025	13.10	13.25	12.33	12.54	56,798,611	12.54
10/08/2025	12.19	12.69	11.41	12.66	163,767,607	12.66
10/07/2025	13.62	13.64	12.79	12.80	35,619,643	12.80
10/06/2025	14.25	14.51	13.65	13.71	34,186,257	13.71
10/03/2025	14.61	15.04	14.14	14.19	23,840,853	14.19
10/02/2025	14.31	14.50	13.99	14.38	21,246,867	14.38
10/01/2025	14.70	14.75	14.07	14.11	24,867,060	14.11
9/30/2025	15.35	16.04	14.62	14.79	20,863,599	14.79
9/29/2025	15.37	15.76	14.85	15.55	26,132,417	15.55
9/26/2025	15.22	15.41	14.31	15.16	35,582,786	15.16
9/25/2025	13.66	14.81	13.31	14.64	24,424,264	14.64
9/24/2025	14.32	14.74	13.85	13.97	17,255,334	13.97
9/23/2025	14.30	14.61	13.72	14.00	21,432,596	14.00
9/22/2025	13.28	14.34	13.15	14.10	19,251,739	14.10
9/19/2025	12.77	13.47	12.66	13.29	15,819,653	13.29
9/18/2025	12.76	12.97	12.57	12.74	14,487,060	12.74
9/17/2025	12.98	13.08	12.54	12.61	8,874,665	12.61
9/16/2025	13.15	13.22	12.69	13.05	7,433,950	13.05