NasdaqCM - Nasdaq Real Time Price
USD
Alliance Entertainment Holding Corporation (AENT)
4.3800
+0.1300
(+3.06%)
At close: November 6 at 4:00:01 PM EST
4.4800
+0.1000
(+2.28%)
After hours: November 6 at 6:23:41 PM EST
Trade AENT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
4.2500 | 4.5100 | 4.2500 | 4.3800 | 4.3800 | 8,040 |
|
Nov 5, 2026
|
4.4000 | 4.4650 | 4.2350 | 4.2500 | 4.2500 | 18,400 |
|
Nov 4, 2026
|
4.7500 | 4.7500 | 4.3300 | 4.3900 | 4.3900 | 13,000 |
|
Nov 3, 2026
|
4.4200 | 4.5900 | 4.3900 | 4.4100 | 4.4100 | 23,400 |
|
Nov 2, 2026
|
4.6000 | 4.7200 | 4.4900 | 4.4900 | 4.4900 | 10,900 |
|
Oct 30, 2026
|
4.5400 | 4.6350 | 4.3940 | 4.6200 | 4.6200 | 21,800 |
|
Oct 29, 2026
|
4.7100 | 4.7100 | 4.4100 | 4.4200 | 4.4200 | 19,000 |
|
Oct 28, 2026
|
4.8700 | 4.9300 | 4.6500 | 4.7200 | 4.7200 | 44,400 |
|
Oct 27, 2026
|
4.9600 | 5.1000 | 4.9100 | 4.9400 | 4.9400 | 17,100 |
|
Oct 26, 2026
|
4.5800 | 5.1900 | 4.5000 | 4.8850 | 4.8850 | 23,100 |
|
Oct 23, 2026
|
4.4800 | 4.6500 | 4.4200 | 4.6500 | 4.6500 | 51,600 |
|
Oct 22, 2026
|
4.4800 | 4.6100 | 4.4000 | 4.5000 | 4.5000 | 17,100 |
|
Oct 21, 2026
|
4.2800 | 4.5000 | 4.2800 | 4.3950 | 4.3950 | 28,400 |
|
Oct 20, 2026
|
4.5750 | 4.6500 | 4.4000 | 4.4100 | 4.4100 | 16,900 |
|
Oct 19, 2026
|
4.5300 | 4.8100 | 4.4500 | 4.5300 | 4.5300 | 50,800 |
|
Oct 16, 2026
|
4.5200 | 4.6600 | 4.4900 | 4.5000 | 4.5000 | 10,600 |
|
Oct 15, 2026
|
4.4200 | 4.5700 | 4.3900 | 4.5400 | 4.5400 | 11,600 |
|
Oct 14, 2026
|
4.4700 | 4.5900 | 4.3200 | 4.5000 | 4.5000 | 13,900 |
|
Oct 13, 2026
|
4.4700 | 5.1900 | 4.4700 | 4.5300 | 4.5300 | 72,900 |
|
Oct 12, 2026
|
4.4200 | 4.5750 | 4.4200 | 4.4700 | 4.4700 | 12,300 |
|
Oct 9, 2026
|
4.5500 | 4.7500 | 4.3100 | 4.4600 | 4.4600 | 32,200 |
|
Oct 8, 2026
|
4.4900 | 4.7000 | 4.3500 | 4.5200 | 4.5200 | 45,500 |
|
Oct 7, 2026
|
4.5900 | 4.6100 | 4.4800 | 4.5000 | 4.5000 | 15,000 |
|
Oct 6, 2026
|
4.6100 | 4.7700 | 4.5800 | 4.6000 | 4.6000 | 19,100 |
|
Oct 5, 2026
|
4.5200 | 4.7300 | 4.5000 | 4.6900 | 4.6900 | 34,200 |
|
Oct 2, 2026
|
4.6200 | 4.7300 | 4.4100 | 4.4900 | 4.4900 | 25,100 |
|
Oct 1, 2026
|
4.5600 | 4.6000 | 4.3600 | 4.4100 | 4.4100 | 20,100 |
|
Sep 30, 2026
|
4.5900 | 4.7900 | 4.5900 | 4.6000 | 4.6000 | 24,000 |
|
Sep 29, 2026
|
4.7300 | 4.8200 | 4.5800 | 4.6600 | 4.6600 | 44,700 |
|
Sep 28, 2026
|
4.9500 | 4.9650 | 4.7200 | 4.7900 | 4.7900 | 56,900 |
|
Sep 25, 2026
|
4.9400 | 4.9900 | 4.8500 | 4.8800 | 4.8800 | 32,500 |
|
Sep 24, 2026
|
4.9100 | 5.0250 | 4.8500 | 4.8800 | 4.8800 | 44,800 |
|
Sep 23, 2026
|
5.0600 | 5.1000 | 4.8800 | 4.9800 | 4.9800 | 37,400 |
|
Sep 22, 2026
|
4.9800 | 5.3000 | 4.9000 | 5.0500 | 5.0500 | 77,600 |
|
Sep 21, 2026
|
5.0300 | 5.2500 | 4.8100 | 5.0700 | 5.0700 | 111,200 |
|
Sep 18, 2026
|
4.8200 | 5.1200 | 4.8100 | 5.0300 | 5.0300 | 93,400 |
|
Sep 17, 2026
|
5.0000 | 5.0000 | 4.8300 | 4.8500 | 4.8500 | 79,200 |
|
Sep 16, 2026
|
5.0400 | 5.1500 | 4.9300 | 5.0000 | 5.0000 | 100,100 |
|
Sep 15, 2026
|
5.7800 | 5.8800 | 5.1100 | 5.1200 | 5.1200 | 192,500 |
|
Sep 14, 2026
|
6.0400 | 6.2000 | 5.7000 | 5.7800 | 5.7800 | 435,100 |
|
Sep 11, 2026
|
7.2700 | 7.6200 | 6.1400 | 6.4200 | 6.4200 | 7,934,700 |
|
Sep 10, 2026
|
5.2200 | 5.7200 | 5.1900 | 5.5100 | 5.5100 | 45,100 |
|
Sep 9, 2026
|
5.4900 | 5.7400 | 5.2450 | 5.3000 | 5.3000 | 17,900 |
|
Sep 8, 2026
|
5.1800 | 5.5100 | 5.1000 | 5.4500 | 5.4500 | 20,400 |
|
Sep 4, 2026
|
5.0500 | 5.1800 | 5.0400 | 5.1300 | 5.1300 | 4,800 |
|
Sep 3, 2026
|
5.0000 | 5.1500 | 4.9800 | 5.1400 | 5.1400 | 5,300 |
|
Sep 2, 2026
|
5.0000 | 5.1900 | 4.9200 | 5.0000 | 5.0000 | 13,500 |
|
Sep 1, 2026
|
5.1000 | 5.1500 | 4.9000 | 5.0260 | 5.0260 | 29,100 |
|
Aug 31, 2026
|
5.5300 | 5.5300 | 4.6800 | 4.9000 | 4.9000 | 130,600 |
|
Aug 28, 2026
|
5.5000 | 5.5000 | 5.3000 | 5.4900 | 5.4900 | 45,900 |
|
Aug 27, 2026
|
5.5700 | 5.6900 | 5.4800 | 5.4800 | 5.4800 | 4,700 |
|
Aug 26, 2026
|
5.5900 | 5.6800 | 5.4150 | 5.6200 | 5.6200 | 15,800 |
|
Aug 25, 2026
|
5.6000 | 5.6900 | 5.5100 | 5.5100 | 5.5100 | 3,400 |
|
Aug 24, 2026
|
5.6400 | 5.7500 | 5.4500 | 5.4500 | 5.4500 | 19,400 |
|
Aug 21, 2026
|
5.5100 | 5.6200 | 5.5100 | 5.6200 | 5.6200 | 1,300 |
|
Aug 20, 2026
|
5.6000 | 5.6400 | 5.5000 | 5.5900 | 5.5900 | 3,400 |
|
Aug 19, 2026
|
5.6000 | 5.8300 | 5.4770 | 5.6200 | 5.6200 | 9,500 |
|
Aug 18, 2026
|
5.5500 | 5.6900 | 5.5300 | 5.5300 | 5.5300 | 6,500 |
|
Aug 17, 2026
|
5.7000 | 5.8800 | 5.4500 | 5.4600 | 5.4600 | 9,900 |
|
Aug 14, 2026
|
5.6790 | 5.9000 | 5.5840 | 5.6600 | 5.6600 | 15,200 |
|
Aug 13, 2026
|
5.7850 | 5.9200 | 5.6500 | 5.8100 | 5.8100 | 1,900 |
|
Aug 12, 2026
|
5.8100 | 5.9250 | 5.4600 | 5.6800 | 5.6800 | 4,400 |
|
Aug 11, 2026
|
5.7550 | 5.7550 | 5.5160 | 5.5700 | 5.5700 | 6,400 |
|
Aug 10, 2026
|
5.5200 | 6.1920 | 5.4400 | 5.6500 | 5.6500 | 14,700 |
|
Aug 7, 2026
|
5.4750 | 5.6700 | 5.4750 | 5.6600 | 5.6600 | 2,800 |
|
Aug 6, 2026
|
5.2200 | 5.7300 | 5.2200 | 5.6900 | 5.6900 | 6,500 |
|
Aug 5, 2026
|
5.5000 | 5.6100 | 5.3000 | 5.5700 | 5.5700 | 25,900 |
|
Aug 4, 2026
|
5.1180 | 5.7250 | 5.1180 | 5.4650 | 5.4650 | 23,100 |
|
Aug 3, 2026
|
5.4100 | 5.8750 | 5.3200 | 5.4600 | 5.4600 | 19,300 |
|
Jul 31, 2026
|
5.8900 | 5.8900 | 5.4000 | 5.4100 | 5.4100 | 47,000 |
|
Jul 30, 2026
|
5.7750 | 5.8500 | 5.2230 | 5.5300 | 5.5300 | 26,700 |
|
Jul 29, 2026
|
5.8500 | 5.9000 | 5.8500 | 5.8500 | 5.8500 | 2,000 |
|
Jul 28, 2026
|
6.0400 | 6.1520 | 5.8150 | 5.9900 | 5.9900 | 17,800 |
|
Jul 27, 2026
|
5.9000 | 6.0300 | 5.7400 | 5.9800 | 5.9800 | 10,300 |
|
Jul 24, 2026
|
5.9400 | 5.9700 | 5.8100 | 5.9100 | 5.9100 | 2,100 |
|
Jul 23, 2026
|
6.0000 | 6.0000 | 5.8700 | 5.9000 | 5.9000 | 1,600 |
|
Jul 22, 2026
|
5.9400 | 6.0200 | 5.7230 | 6.0100 | 6.0100 | 4,200 |
|
Jul 21, 2026
|
5.7600 | 5.9400 | 5.6600 | 5.8600 | 5.8600 | 7,800 |
|
Jul 20, 2026
|
5.7100 | 6.0150 | 5.6280 | 5.9200 | 5.9200 | 10,400 |
|
Jul 17, 2026
|
5.6600 | 5.9000 | 5.5900 | 5.7800 | 5.7800 | 35,600 |
|
Jul 16, 2026
|
5.9500 | 5.9500 | 5.6900 | 5.7500 | 5.7500 | 24,200 |
|
Jul 15, 2026
|
6.0100 | 6.0100 | 5.9050 | 5.9500 | 5.9500 | 7,500 |
|
Jul 14, 2026
|
5.9700 | 6.0050 | 5.8750 | 5.9200 | 5.9200 | 6,500 |
|
Jul 13, 2026
|
5.6600 | 6.0100 | 5.6400 | 5.9800 | 5.9800 | 11,000 |
|
Jul 10, 2026
|
6.0700 | 6.1000 | 5.6500 | 6.0100 | 6.0100 | 10,700 |
|
Jul 9, 2026
|
6.0000 | 6.1600 | 5.9300 | 6.1600 | 6.1600 | 6,200 |
|
Jul 8, 2026
|
6.1200 | 6.1200 | 5.7900 | 5.9300 | 5.9300 | 13,800 |
|
Jul 7, 2026
|
6.0900 | 6.1400 | 5.7000 | 5.8600 | 5.8600 | 23,700 |
|
Jul 6, 2026
|
5.8500 | 6.2700 | 5.6560 | 5.9800 | 5.9800 | 33,500 |
|
Jul 2, 2026
|
5.7850 | 6.1500 | 5.7100 | 5.9500 | 5.9500 | 14,700 |
|
Jul 1, 2026
|
5.8000 | 6.2000 | 5.6900 | 5.7900 | 5.7900 | 28,800 |
|
Jun 30, 2026
|
5.9650 | 5.9700 | 5.8350 | 5.8400 | 5.8400 | 7,400 |
|
Jun 29, 2026
|
5.7700 | 6.1100 | 5.6540 | 5.9700 | 5.9700 | 9,400 |
|
Jun 26, 2026
|
5.6200 | 6.0000 | 5.6000 | 5.7100 | 5.7100 | 24,100 |
|
Jun 25, 2026
|
5.6050 | 6.1900 | 5.5900 | 5.7600 | 5.7600 | 10,100 |
|
Jun 24, 2026
|
5.8550 | 6.0550 | 5.4500 | 5.5600 | 5.5600 | 15,100 |
|
Jun 23, 2026
|
5.9600 | 6.3800 | 5.5000 | 5.8600 | 5.8600 | 30,700 |
|
Jun 22, 2026
|
5.2200 | 5.9600 | 5.2200 | 5.6700 | 5.6700 | 43,600 |
|
Jun 18, 2026
|
5.3200 | 5.4000 | 5.1650 | 5.3000 | 5.3000 | 17,900 |
|
Jun 17, 2026
|
5.2500 | 5.5100 | 5.0100 | 5.2600 | 5.2600 | 23,600 |
|
Jun 16, 2026
|
5.4400 | 5.6150 | 5.2500 | 5.2500 | 5.2500 | 22,500 |
|
Jun 15, 2026
|
5.4600 | 5.7740 | 5.2500 | 5.2900 | 5.2900 | 14,800 |
|
Jun 12, 2026
|
5.5000 | 5.6600 | 5.2900 | 5.3550 | 5.3550 | 20,700 |
|
Jun 11, 2026
|
5.4900 | 5.7820 | 5.2800 | 5.5000 | 5.5000 | 30,100 |
|
Jun 10, 2026
|
5.5300 | 5.6900 | 5.3200 | 5.4400 | 5.4400 | 14,000 |
|
Jun 9, 2026
|
5.4500 | 5.8800 | 5.3500 | 5.5000 | 5.5000 | 11,700 |
|
Jun 8, 2026
|
5.5300 | 6.0000 | 5.5000 | 5.5000 | 5.5000 | 16,500 |
|
Jun 5, 2026
|
5.7000 | 5.7000 | 5.3400 | 5.5700 | 5.5700 | 24,300 |
|
Jun 4, 2026
|
5.6000 | 6.0000 | 5.3300 | 5.9300 | 5.9300 | 26,900 |
|
Jun 3, 2026
|
5.6800 | 5.8000 | 5.3200 | 5.5400 | 5.5400 | 18,700 |
|
Jun 2, 2026
|
5.9050 | 5.9300 | 5.2500 | 5.7800 | 5.7800 | 44,100 |
|
Jun 1, 2026
|
5.9400 | 6.1220 | 5.8600 | 5.9000 | 5.9000 | 28,800 |
|
May 29, 2026
|
6.4850 | 6.4850 | 6.0250 | 6.0600 | 6.0600 | 16,600 |
|
May 28, 2026
|
6.2500 | 6.6850 | 6.2200 | 6.4800 | 6.4800 | 14,900 |
|
May 27, 2026
|
6.3100 | 6.5200 | 6.2070 | 6.3900 | 6.3900 | 16,200 |
|
May 26, 2026
|
6.3400 | 6.7600 | 6.2200 | 6.3000 | 6.3000 | 17,500 |
|
May 22, 2026
|
5.9800 | 6.5000 | 5.9800 | 6.1600 | 6.1600 | 15,200 |
|
May 21, 2026
|
6.3300 | 6.3650 | 5.3300 | 5.9800 | 5.9800 | 42,100 |
|
May 20, 2026
|
6.4500 | 6.8000 | 6.0000 | 6.1400 | 6.1400 | 49,000 |
|
May 19, 2026
|
6.4340 | 6.9600 | 6.3700 | 6.4000 | 6.4000 | 30,000 |
|
May 18, 2026
|
6.7000 | 7.3700 | 6.4000 | 6.4900 | 6.4900 | 29,200 |
|
May 15, 2026
|
7.6000 | 7.6000 | 6.3600 | 6.7000 | 6.7000 | 37,600 |
|
May 14, 2026
|
6.9750 | 7.7500 | 6.6280 | 7.6000 | 7.6000 | 131,600 |
|
May 13, 2026
|
6.8900 | 6.8900 | 6.4500 | 6.8700 | 6.8700 | 21,200 |
|
May 12, 2026
|
6.7600 | 7.2900 | 6.7100 | 6.9600 | 6.9600 | 19,700 |
|
May 11, 2026
|
7.3100 | 7.4200 | 6.8500 | 6.8500 | 6.8500 | 11,700 |
|
May 8, 2026
|
7.1200 | 7.4550 | 7.0900 | 7.0900 | 7.0900 | 16,300 |
|
May 7, 2026
|
7.3600 | 7.6800 | 7.3100 | 7.3100 | 7.3100 | 10,600 |
|
May 6, 2026
|
7.4100 | 7.5850 | 7.2000 | 7.4000 | 7.4000 | 15,200 |
|
May 5, 2026
|
7.5500 | 7.7170 | 7.1900 | 7.3300 | 7.3300 | 24,800 |
|
May 4, 2026
|
7.7000 | 7.7900 | 7.3100 | 7.4600 | 7.4600 | 22,500 |
|
May 1, 2026
|
7.8500 | 7.9500 | 7.5000 | 7.8100 | 7.8100 | 43,900 |
|
Apr 30, 2026
|
7.7000 | 7.8710 | 7.4600 | 7.8400 | 7.8400 | 38,600 |
|
Apr 29, 2026
|
7.4620 | 7.9000 | 7.2300 | 7.7500 | 7.7500 | 42,200 |
|
Apr 28, 2026
|
7.5350 | 7.6100 | 7.2100 | 7.5000 | 7.5000 | 33,000 |
|
Apr 27, 2026
|
7.4400 | 7.6800 | 7.3000 | 7.4700 | 7.4700 | 18,100 |
|
Apr 24, 2026
|
7.0200 | 7.4600 | 7.0200 | 7.3400 | 7.3400 | 17,100 |
|
Apr 23, 2026
|
7.1800 | 7.3000 | 7.0000 | 7.2600 | 7.2600 | 7,300 |
|
Apr 22, 2026
|
7.2660 | 7.3200 | 7.1100 | 7.1800 | 7.1800 | 8,100 |
|
Apr 21, 2026
|
7.4600 | 7.4600 | 7.2000 | 7.3300 | 7.3300 | 4,000 |
|
Apr 20, 2026
|
7.2000 | 7.3300 | 6.6200 | 7.2300 | 7.2300 | 17,000 |
|
Apr 17, 2026
|
6.9400 | 7.2000 | 6.8000 | 7.1200 | 7.1200 | 10,400 |
|
Apr 16, 2026
|
7.0500 | 7.0500 | 6.9000 | 6.9300 | 6.9300 | 4,700 |
|
Apr 15, 2026
|
7.1050 | 7.1050 | 6.9100 | 6.9300 | 6.9300 | 4,900 |
|
Apr 14, 2026
|
6.8160 | 7.2850 | 6.8160 | 6.9600 | 6.9600 | 14,200 |
|
Apr 13, 2026
|
7.1300 | 7.1700 | 6.8400 | 6.8400 | 6.8400 | 11,900 |
|
Apr 10, 2026
|
7.1000 | 7.4200 | 6.8100 | 6.9200 | 6.9200 | 20,000 |
|
Apr 9, 2026
|
7.1200 | 7.3250 | 6.8950 | 7.2400 | 7.2400 | 16,300 |
|
Apr 8, 2026
|
7.0600 | 7.3600 | 7.0300 | 7.0300 | 7.0300 | 17,800 |
|
Apr 7, 2026
|
6.6600 | 7.2000 | 6.4100 | 6.9800 | 6.9800 | 19,500 |
|
Apr 6, 2026
|
6.5800 | 6.9300 | 6.4980 | 6.6800 | 6.6800 | 24,800 |
|
Apr 2, 2026
|
6.5250 | 6.6800 | 6.5250 | 6.6800 | 6.6800 | 6,000 |
|
Apr 1, 2026
|
6.5500 | 6.7500 | 6.5200 | 6.5200 | 6.5200 | 6,800 |
|
Mar 31, 2026
|
6.4900 | 6.7500 | 6.0300 | 6.5500 | 6.5500 | 39,200 |
|
Mar 30, 2026
|
6.6000 | 6.8500 | 6.1610 | 6.5200 | 6.5200 | 38,800 |
|
Mar 27, 2026
|
7.0600 | 7.4800 | 6.5900 | 6.7300 | 6.7300 | 52,300 |
|
Mar 26, 2026
|
6.9400 | 7.2900 | 6.7000 | 6.8100 | 6.8100 | 14,800 |
|
Mar 25, 2026
|
7.3700 | 7.6000 | 6.9500 | 7.0100 | 7.0100 | 23,700 |
|
Mar 24, 2026
|
7.4000 | 7.5000 | 6.9400 | 7.4700 | 7.4700 | 42,500 |
|
Mar 23, 2026
|
6.7000 | 7.6700 | 6.7000 | 7.3500 | 7.3500 | 56,900 |
|
Mar 20, 2026
|
6.6900 | 6.9350 | 6.5800 | 6.5900 | 6.5900 | 26,300 |
|
Mar 19, 2026
|
6.7700 | 6.9850 | 6.6700 | 6.8000 | 6.8000 | 21,000 |
|
Mar 18, 2026
|
7.1450 | 7.1990 | 6.6900 | 6.8100 | 6.8100 | 22,300 |
|
Mar 17, 2026
|
6.8400 | 7.2800 | 6.8400 | 7.0100 | 7.0100 | 21,000 |
|
Mar 16, 2026
|
6.7800 | 7.1370 | 6.6490 | 6.8000 | 6.8000 | 24,500 |
|
Mar 13, 2026
|
6.9900 | 7.5000 | 6.7350 | 6.7800 | 6.7800 | 51,300 |
|
Mar 12, 2026
|
6.8100 | 7.2900 | 6.8100 | 6.8800 | 6.8800 | 34,900 |
|
Mar 11, 2026
|
7.0900 | 7.1000 | 6.7900 | 6.9000 | 6.9000 | 47,200 |
|
Mar 10, 2026
|
6.8900 | 7.2500 | 6.7300 | 6.8700 | 6.8700 | 28,200 |
|
Mar 9, 2026
|
7.0400 | 7.0700 | 6.5750 | 6.8100 | 6.8100 | 52,500 |
|
Mar 6, 2026
|
6.5100 | 7.1200 | 6.3600 | 7.0400 | 7.0400 | 35,700 |
|
Mar 5, 2026
|
6.4100 | 6.9940 | 6.4100 | 6.6800 | 6.6800 | 40,100 |
|
Mar 4, 2026
|
6.6400 | 7.0000 | 6.0100 | 6.6300 | 6.6300 | 71,500 |
|
Mar 3, 2026
|
5.5300 | 6.3500 | 5.4150 | 6.2100 | 6.2100 | 95,900 |
|
Mar 2, 2026
|
5.1700 | 5.7900 | 5.1050 | 5.5800 | 5.5800 | 76,300 |
|
Feb 27, 2026
|
5.1000 | 6.2300 | 5.0600 | 5.4100 | 5.4100 | 223,000 |
|
Feb 26, 2026
|
4.9000 | 5.1100 | 4.7300 | 5.1100 | 5.1100 | 32,400 |
|
Feb 25, 2026
|
5.4900 | 5.4900 | 4.9500 | 4.9500 | 4.9500 | 44,400 |
|
Feb 24, 2026
|
4.7300 | 5.3050 | 4.7300 | 5.1300 | 5.1300 | 96,100 |
|
Feb 23, 2026
|
4.6400 | 4.7700 | 4.3600 | 4.7200 | 4.7200 | 84,700 |
|
Feb 20, 2026
|
4.7400 | 5.0000 | 4.7100 | 4.7800 | 4.7800 | 186,700 |
|
Feb 19, 2026
|
4.5700 | 4.9200 | 4.4500 | 4.6700 | 4.6700 | 92,900 |
|
Feb 18, 2026
|
4.6400 | 5.1300 | 4.3700 | 4.6200 | 4.6200 | 189,500 |
|
Feb 17, 2026
|
5.1900 | 5.4000 | 4.7600 | 4.8200 | 4.8200 | 256,200 |
|
Feb 13, 2026
|
5.3100 | 5.7300 | 4.9050 | 5.5000 | 5.5000 | 458,500 |
|
Feb 12, 2026
|
6.7000 | 6.9800 | 6.2300 | 6.3800 | 6.3800 | 475,100 |
|
Feb 11, 2026
|
7.2000 | 7.4000 | 6.7800 | 6.8700 | 6.8700 | 57,800 |
|
Feb 10, 2026
|
6.9200 | 7.3900 | 6.7600 | 7.1300 | 7.1300 | 40,200 |
|
Feb 9, 2026
|
6.9200 | 7.2800 | 6.8600 | 6.9000 | 6.9000 | 74,400 |
|
Feb 6, 2026
|
6.3400 | 7.2000 | 6.3400 | 6.9700 | 6.9700 | 68,400 |
|
Feb 5, 2026
|
6.9800 | 7.0950 | 6.0900 | 6.3300 | 6.3300 | 76,200 |
|
Feb 4, 2026
|
6.9700 | 7.2300 | 6.4100 | 7.1200 | 7.1200 | 63,900 |
|
Feb 3, 2026
|
7.8000 | 7.8500 | 6.9000 | 7.0200 | 7.0200 | 94,300 |
|
Feb 2, 2026
|
7.1500 | 7.7760 | 7.0700 | 7.7100 | 7.7100 | 134,400 |
|
Jan 30, 2026
|
7.3200 | 7.6700 | 6.7600 | 6.9100 | 6.9100 | 63,800 |
|
Jan 29, 2026
|
7.3400 | 7.5450 | 7.1500 | 7.3900 | 7.3900 | 19,100 |
|
Jan 28, 2026
|
7.5100 | 7.6340 | 7.1200 | 7.3300 | 7.3300 | 47,700 |
|
Jan 27, 2026
|
7.4700 | 7.6200 | 7.2050 | 7.5300 | 7.5300 | 37,300 |
|
Jan 26, 2026
|
7.5500 | 7.9400 | 7.1200 | 7.3200 | 7.3200 | 104,200 |
|
Jan 23, 2026
|
7.7500 | 7.9250 | 7.4100 | 7.5800 | 7.5800 | 70,800 |
|
Jan 22, 2026
|
7.4000 | 7.9500 | 7.4000 | 7.7400 | 7.7400 | 55,200 |
|
Jan 21, 2026
|
7.6800 | 7.8000 | 7.3400 | 7.5300 | 7.5300 | 20,200 |
|
Jan 20, 2026
|
7.4800 | 7.7900 | 7.4000 | 7.6500 | 7.6500 | 52,400 |
|
Jan 16, 2026
|
7.5900 | 7.7600 | 7.5750 | 7.7000 | 7.7000 | 14,400 |
|
Jan 15, 2026
|
7.8300 | 7.9800 | 7.5730 | 7.6000 | 7.6000 | 32,000 |
|
Jan 14, 2026
|
7.7300 | 7.8500 | 7.4800 | 7.6100 | 7.6100 | 22,500 |
|
Jan 13, 2026
|
7.7300 | 8.0000 | 7.5200 | 7.5700 | 7.5700 | 65,100 |
|
Jan 12, 2026
|
7.6000 | 7.8320 | 7.3400 | 7.7400 | 7.7400 | 88,500 |
|
Jan 9, 2026
|
7.9000 | 7.9400 | 7.1100 | 7.5950 | 7.5950 | 112,700 |
|
Jan 8, 2026
|
7.7300 | 8.1000 | 7.7300 | 7.8050 | 7.8050 | 46,200 |
|
Jan 7, 2026
|
7.8200 | 7.9450 | 7.5300 | 7.8650 | 7.8650 | 49,900 |
|
Jan 6, 2026
|
7.7800 | 8.0300 | 7.2900 | 7.8600 | 7.8600 | 65,100 |
|
Jan 5, 2026
|
8.0200 | 8.0400 | 7.3900 | 7.8600 | 7.8600 | 111,100 |
|
Jan 2, 2026
|
8.1700 | 8.2730 | 7.8900 | 8.0100 | 8.0100 | 43,000 |
|
Dec 31, 2025
|
8.1200 | 8.3420 | 7.9800 | 8.0800 | 8.0800 | 31,100 |
|
Dec 30, 2025
|
8.6000 | 8.6000 | 8.0000 | 8.0300 | 8.0300 | 32,400 |
|
Dec 29, 2025
|
7.7800 | 8.8000 | 7.7000 | 8.4300 | 8.4300 | 155,500 |
|
Dec 26, 2025
|
7.9450 | 8.0000 | 7.7000 | 7.7300 | 7.7300 | 15,500 |
|
Dec 24, 2025
|
7.8900 | 8.0800 | 7.7000 | 7.9350 | 7.9350 | 14,300 |
|
Dec 23, 2025
|
7.7700 | 8.0930 | 7.7170 | 7.8500 | 7.8500 | 77,000 |
|
Dec 22, 2025
|
7.8100 | 8.1200 | 7.6100 | 7.8500 | 7.8500 | 29,900 |
|
Dec 19, 2025
|
7.8000 | 7.9900 | 7.6700 | 7.8200 | 7.8200 | 24,800 |
|
Dec 18, 2025
|
7.2900 | 8.0000 | 7.1800 | 7.6700 | 7.6700 | 101,400 |
|
Dec 17, 2025
|
7.3300 | 7.4300 | 7.0650 | 7.1300 | 7.1300 | 23,100 |
|
Dec 16, 2025
|
7.3400 | 7.3600 | 7.0800 | 7.3500 | 7.3500 | 22,400 |
|
Dec 15, 2025
|
7.3700 | 7.3900 | 6.7400 | 7.3200 | 7.3200 | 81,900 |
|
Dec 12, 2025
|
7.7000 | 7.7000 | 7.1100 | 7.2100 | 7.2100 | 39,100 |
|
Dec 11, 2025
|
7.6500 | 7.7100 | 7.3000 | 7.6000 | 7.6000 | 27,500 |
|
Dec 10, 2025
|
8.3700 | 8.4050 | 7.6300 | 7.8700 | 7.8700 | 91,200 |
|
Dec 9, 2025
|
7.5000 | 8.4500 | 7.3500 | 8.0400 | 8.0400 | 179,900 |
|
Dec 8, 2025
|
6.8500 | 7.5000 | 6.7700 | 7.4000 | 7.4000 | 110,500 |
|
Dec 5, 2025
|
6.9500 | 6.9800 | 6.6500 | 6.7400 | 6.7400 | 24,800 |
|
Dec 4, 2025
|
6.9000 | 6.9500 | 6.3700 | 6.8300 | 6.8300 | 21,500 |
|
Dec 3, 2025
|
6.6100 | 6.8900 | 6.4500 | 6.8900 | 6.8900 | 23,600 |
|
Dec 2, 2025
|
6.6300 | 6.6300 | 6.4000 | 6.5900 | 6.5900 | 22,000 |
|
Dec 1, 2025
|
6.5500 | 6.6800 | 6.3100 | 6.4300 | 6.4300 | 25,000 |
|
Nov 28, 2025
|
6.6000 | 6.8100 | 6.3000 | 6.7000 | 6.7000 | 60,200 |
|
Nov 26, 2025
|
6.6700 | 6.9100 | 6.5000 | 6.6000 | 6.6000 | 37,000 |
|
Nov 25, 2025
|
6.9200 | 6.9680 | 6.5000 | 6.5800 | 6.5800 | 90,600 |
|
Nov 24, 2025
|
6.7600 | 7.0000 | 6.7100 | 6.9500 | 6.9500 | 56,100 |
|
Nov 21, 2025
|
6.4900 | 6.9900 | 6.4370 | 6.6200 | 6.6200 | 51,700 |
|
Nov 20, 2025
|
6.8300 | 6.9450 | 6.2100 | 6.5300 | 6.5300 | 66,000 |
|
Nov 19, 2025
|
6.7800 | 6.9050 | 6.6200 | 6.7200 | 6.7200 | 38,800 |
|
Nov 18, 2025
|
7.0400 | 7.1550 | 6.3600 | 6.8600 | 6.8600 | 78,900 |
|
Nov 17, 2025
|
6.5500 | 7.2000 | 6.3350 | 7.0400 | 7.0400 | 208,800 |
|
Nov 14, 2025
|
6.4600 | 6.5200 | 5.9700 | 6.3800 | 6.3800 | 37,600 |
|
Nov 13, 2025
|
6.9900 | 6.9900 | 6.1900 | 6.6600 | 6.6600 | 76,600 |
|
Nov 12, 2025
|
6.7600 | 6.8100 | 6.5160 | 6.6400 | 6.6400 | 52,700 |
|
Nov 11, 2025
|
6.7700 | 6.9000 | 6.5500 | 6.7500 | 6.7500 | 23,800 |
|
Nov 10, 2025
|
6.5400 | 6.8700 | 6.4000 | 6.7500 | 6.7500 | 90,800 |
|
Nov 7, 2025
|
6.1900 | 6.6000 | 6.1800 | 6.5450 | 6.5450 | 28,700 |
