NasdaqCM - Nasdaq Real Time Price
USD
AirJoule Technologies Corporation (AIRJ)
4.5700
+0.1200
(+2.70%)
At close: September 4 at 4:00:01 PM EDT
4.5800
+0.0100
(+0.22%)
After hours: September 4 at 7:59:58 PM EDT
Trade AIRJ 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
4.4800 | 4.6800 | 4.4800 | 4.5700 | 4.5700 | 762,800 |
|
Sep 3, 2026
|
4.5100 | 4.5100 | 4.3500 | 4.4500 | 4.4500 | 726,400 |
|
Sep 2, 2026
|
4.3600 | 4.5200 | 4.3300 | 4.4300 | 4.4300 | 824,900 |
|
Sep 1, 2026
|
4.4600 | 4.5000 | 4.3600 | 4.3600 | 4.3600 | 1,251,900 |
|
Aug 31, 2026
|
4.4900 | 4.6500 | 4.3600 | 4.5300 | 4.5300 | 1,025,400 |
|
Aug 28, 2026
|
4.7800 | 4.8050 | 4.5300 | 4.5600 | 4.5600 | 992,400 |
|
Aug 27, 2026
|
4.9100 | 4.9900 | 4.7800 | 4.7900 | 4.7900 | 821,400 |
|
Aug 26, 2026
|
4.8300 | 5.0000 | 4.8040 | 4.8300 | 4.8300 | 753,200 |
|
Aug 25, 2026
|
5.0900 | 5.1260 | 4.7210 | 4.8400 | 4.8400 | 1,705,100 |
|
Aug 24, 2026
|
4.9500 | 5.0900 | 4.8100 | 5.0100 | 5.0100 | 1,000,500 |
|
Aug 21, 2026
|
5.1000 | 5.1500 | 4.9400 | 5.0200 | 5.0200 | 1,386,400 |
|
Aug 20, 2026
|
5.2000 | 5.2400 | 4.9800 | 5.0400 | 5.0400 | 1,634,000 |
|
Aug 19, 2026
|
5.3300 | 5.3800 | 4.9800 | 5.2600 | 5.2600 | 1,689,900 |
|
Aug 18, 2026
|
5.6300 | 5.7700 | 5.2620 | 5.3200 | 5.3200 | 1,675,500 |
|
Aug 17, 2026
|
6.2200 | 6.4500 | 5.7700 | 5.8100 | 5.8100 | 1,770,500 |
|
Aug 14, 2026
|
5.5100 | 6.2400 | 5.4900 | 6.0400 | 6.0400 | 2,796,000 |
|
Aug 13, 2026
|
6.3100 | 6.5000 | 6.2200 | 6.3200 | 6.3200 | 1,755,600 |
|
Aug 12, 2026
|
6.4800 | 6.6500 | 6.2200 | 6.3200 | 6.3200 | 1,418,200 |
|
Aug 11, 2026
|
5.9500 | 6.4150 | 5.9280 | 6.4000 | 6.4000 | 1,769,600 |
|
Aug 10, 2026
|
6.2520 | 6.4530 | 5.7500 | 5.9300 | 5.9300 | 2,190,900 |
|
Aug 7, 2026
|
5.7900 | 6.3000 | 5.6800 | 5.9200 | 5.9200 | 2,561,200 |
|
Aug 6, 2026
|
5.7250 | 6.1800 | 5.5100 | 5.5900 | 5.5900 | 2,146,500 |
|
Aug 5, 2026
|
5.9600 | 6.2500 | 5.7250 | 5.9500 | 5.9500 | 2,844,300 |
|
Aug 4, 2026
|
5.1700 | 5.9400 | 5.0200 | 5.8400 | 5.8400 | 3,916,500 |
|
Aug 3, 2026
|
4.2900 | 5.1600 | 4.2600 | 5.0800 | 5.0800 | 2,411,100 |
|
Jul 31, 2026
|
4.4700 | 4.4900 | 4.1100 | 4.2300 | 4.2300 | 805,600 |
|
Jul 30, 2026
|
4.1100 | 4.4200 | 4.1000 | 4.3900 | 4.3900 | 1,031,600 |
|
Jul 29, 2026
|
4.3000 | 4.3200 | 3.8900 | 4.0200 | 4.0200 | 1,493,500 |
|
Jul 28, 2026
|
4.2200 | 4.4400 | 4.0700 | 4.3300 | 4.3300 | 1,693,200 |
|
Jul 27, 2026
|
4.3000 | 4.4800 | 4.1500 | 4.3300 | 4.3300 | 1,226,800 |
|
Jul 24, 2026
|
4.4900 | 4.6410 | 4.1500 | 4.1700 | 4.1700 | 1,847,600 |
|
Jul 23, 2026
|
4.6400 | 4.7200 | 4.2100 | 4.4800 | 4.4800 | 2,502,600 |
|
Jul 22, 2026
|
4.3980 | 4.7700 | 4.3100 | 4.6000 | 4.6000 | 6,157,400 |
|
Jul 21, 2026
|
3.6100 | 3.8400 | 3.5910 | 3.7700 | 3.7700 | 611,900 |
|
Jul 20, 2026
|
3.8100 | 3.8300 | 3.5100 | 3.5600 | 3.5600 | 970,400 |
|
Jul 17, 2026
|
3.7300 | 3.9050 | 3.6200 | 3.7400 | 3.7400 | 954,200 |
|
Jul 16, 2026
|
3.9300 | 3.9500 | 3.6700 | 3.8500 | 3.8500 | 1,060,300 |
|
Jul 15, 2026
|
4.0100 | 4.1900 | 3.8200 | 3.9900 | 3.9900 | 852,900 |
|
Jul 14, 2026
|
4.0400 | 4.1880 | 3.9500 | 4.0100 | 4.0100 | 847,600 |
|
Jul 13, 2026
|
4.2400 | 4.3000 | 3.9250 | 3.9600 | 3.9600 | 1,253,100 |
|
Jul 10, 2026
|
4.5400 | 4.5600 | 4.2500 | 4.3000 | 4.3000 | 536,300 |
|
Jul 9, 2026
|
4.6000 | 4.6100 | 4.4500 | 4.5500 | 4.5500 | 626,500 |
|
Jul 8, 2026
|
4.4000 | 4.5250 | 4.2400 | 4.5100 | 4.5100 | 1,031,400 |
|
Jul 7, 2026
|
4.8600 | 4.9500 | 4.4500 | 4.5250 | 4.5250 | 1,037,300 |
|
Jul 6, 2026
|
4.9300 | 5.2500 | 4.9100 | 4.9500 | 4.9500 | 803,000 |
|
Jul 2, 2026
|
5.3100 | 5.4500 | 4.6610 | 4.8350 | 4.8350 | 1,505,100 |
|
Jul 1, 2026
|
5.4600 | 5.5200 | 5.1200 | 5.1800 | 5.1800 | 1,816,800 |
|
Jun 30, 2026
|
4.7000 | 5.6300 | 4.6800 | 5.5400 | 5.5400 | 2,963,200 |
|
Jun 29, 2026
|
4.6100 | 4.7800 | 4.5050 | 4.6000 | 4.6000 | 710,600 |
|
Jun 26, 2026
|
4.6000 | 4.6400 | 4.3900 | 4.5600 | 4.5600 | 1,863,800 |
|
Jun 25, 2026
|
5.0500 | 5.2000 | 4.6200 | 4.7250 | 4.7250 | 1,217,900 |
|
Jun 24, 2026
|
5.0300 | 5.2700 | 4.7100 | 4.9600 | 4.9600 | 1,787,500 |
|
Jun 23, 2026
|
4.5850 | 5.3300 | 4.5850 | 5.0300 | 5.0300 | 1,766,500 |
|
Jun 22, 2026
|
4.9850 | 5.1700 | 4.7210 | 4.8800 | 4.8800 | 1,793,500 |
|
Jun 18, 2026
|
4.5600 | 4.8850 | 4.4700 | 4.8500 | 4.8500 | 1,662,600 |
|
Jun 17, 2026
|
4.2400 | 4.7000 | 4.2100 | 4.3800 | 4.3800 | 1,333,300 |
|
Jun 16, 2026
|
4.1700 | 4.6100 | 4.1200 | 4.2100 | 4.2100 | 1,568,100 |
|
Jun 15, 2026
|
4.2600 | 4.5000 | 4.1200 | 4.1400 | 4.1400 | 1,283,000 |
|
Jun 12, 2026
|
4.3000 | 4.3600 | 4.1150 | 4.1900 | 4.1900 | 966,300 |
|
Jun 11, 2026
|
4.2000 | 4.4050 | 4.0700 | 4.2800 | 4.2800 | 1,198,800 |
|
Jun 10, 2026
|
4.3400 | 4.5400 | 4.1200 | 4.1250 | 4.1250 | 1,795,400 |
|
Jun 9, 2026
|
4.6100 | 4.7700 | 4.0500 | 4.4400 | 4.4400 | 2,802,000 |
|
Jun 8, 2026
|
5.0800 | 5.0900 | 4.6200 | 4.6400 | 4.6400 | 1,742,200 |
|
Jun 5, 2026
|
5.6500 | 5.7500 | 4.6000 | 4.8700 | 4.8700 | 3,811,300 |
|
Jun 4, 2026
|
5.1800 | 6.0000 | 4.9000 | 5.7900 | 5.7900 | 3,649,800 |
|
Jun 3, 2026
|
5.7000 | 5.7000 | 5.2600 | 5.3300 | 5.3300 | 2,522,800 |
|
Jun 2, 2026
|
5.5450 | 5.7200 | 5.2500 | 5.4800 | 5.4800 | 3,486,700 |
|
Jun 1, 2026
|
4.8750 | 5.4700 | 4.8300 | 5.2000 | 5.2000 | 3,955,700 |
|
May 29, 2026
|
4.3200 | 4.5380 | 4.0600 | 4.4900 | 4.4900 | 1,968,300 |
|
May 28, 2026
|
4.9450 | 4.9900 | 4.6250 | 4.7900 | 4.7900 | 1,596,200 |
|
May 27, 2026
|
4.2600 | 4.8900 | 4.1500 | 4.8700 | 4.8700 | 3,067,200 |
|
May 26, 2026
|
4.6500 | 4.6700 | 4.1700 | 4.2400 | 4.2400 | 1,584,900 |
|
May 22, 2026
|
4.2050 | 4.7150 | 4.1900 | 4.3700 | 4.3700 | 2,557,700 |
|
May 21, 2026
|
3.7600 | 4.1550 | 3.7040 | 3.9400 | 3.9400 | 909,700 |
|
May 20, 2026
|
3.6400 | 3.8000 | 3.4600 | 3.7700 | 3.7700 | 506,200 |
|
May 19, 2026
|
3.5000 | 3.7700 | 3.4400 | 3.5400 | 3.5400 | 648,100 |
|
May 18, 2026
|
3.7300 | 3.7300 | 3.3800 | 3.5200 | 3.5200 | 828,700 |
|
May 15, 2026
|
3.6900 | 4.0900 | 3.5500 | 3.7300 | 3.7300 | 1,075,800 |
|
May 14, 2026
|
3.8200 | 4.0320 | 3.6610 | 3.9200 | 3.9200 | 1,090,200 |
|
May 13, 2026
|
3.7500 | 3.8700 | 3.6100 | 3.8300 | 3.8300 | 686,500 |
|
May 12, 2026
|
3.8000 | 3.8050 | 3.5200 | 3.7500 | 3.7500 | 766,300 |
|
May 11, 2026
|
3.8300 | 3.8750 | 3.5600 | 3.8200 | 3.8200 | 1,416,500 |
|
May 8, 2026
|
3.5700 | 3.8300 | 3.4850 | 3.5500 | 3.5500 | 720,200 |
|
May 7, 2026
|
3.5700 | 3.5700 | 3.4250 | 3.4800 | 3.4800 | 440,400 |
|
May 6, 2026
|
3.1500 | 3.5550 | 3.0500 | 3.5000 | 3.5000 | 773,700 |
|
May 5, 2026
|
3.1400 | 3.1400 | 3.0200 | 3.0800 | 3.0800 | 297,100 |
|
May 4, 2026
|
3.1400 | 3.2600 | 3.0850 | 3.1000 | 3.1000 | 283,000 |
|
May 1, 2026
|
3.1100 | 3.1950 | 3.0250 | 3.1400 | 3.1400 | 323,600 |
|
Apr 30, 2026
|
3.0500 | 3.1500 | 2.9750 | 3.0800 | 3.0800 | 330,600 |
|
Apr 29, 2026
|
3.1000 | 3.1450 | 2.9800 | 3.0100 | 3.0100 | 278,800 |
|
Apr 28, 2026
|
3.1700 | 3.1700 | 3.0500 | 3.1400 | 3.1400 | 152,700 |
|
Apr 27, 2026
|
3.2700 | 3.2700 | 3.0900 | 3.1900 | 3.1900 | 285,600 |
|
Apr 24, 2026
|
3.1700 | 3.2200 | 3.0300 | 3.1800 | 3.1800 | 183,600 |
|
Apr 23, 2026
|
3.2100 | 3.2500 | 3.0850 | 3.1700 | 3.1700 | 158,700 |
|
Apr 22, 2026
|
3.2400 | 3.3700 | 3.1850 | 3.2100 | 3.2100 | 181,000 |
|
Apr 21, 2026
|
3.2500 | 3.3800 | 3.2400 | 3.2700 | 3.2700 | 277,800 |
|
Apr 20, 2026
|
3.3300 | 3.3400 | 3.1600 | 3.2500 | 3.2500 | 313,900 |
|
Apr 17, 2026
|
3.1500 | 3.3200 | 3.1110 | 3.3000 | 3.3000 | 438,700 |
|
Apr 16, 2026
|
2.9900 | 3.1700 | 2.9500 | 3.1200 | 3.1200 | 266,100 |
|
Apr 15, 2026
|
3.0300 | 3.0900 | 2.9750 | 2.9900 | 2.9900 | 312,300 |
|
Apr 14, 2026
|
3.0000 | 3.0800 | 2.9750 | 3.0200 | 3.0200 | 263,300 |
|
Apr 13, 2026
|
2.9700 | 3.0450 | 2.9010 | 3.0000 | 3.0000 | 395,500 |
|
Apr 10, 2026
|
3.0300 | 3.0400 | 2.8800 | 2.9800 | 2.9800 | 326,700 |
|
Apr 9, 2026
|
2.8300 | 3.0650 | 2.8300 | 3.0100 | 3.0100 | 305,500 |
|
Apr 8, 2026
|
2.8400 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 275,500 |
|
Apr 7, 2026
|
2.7900 | 2.7940 | 2.6400 | 2.7300 | 2.7300 | 287,800 |
|
Apr 6, 2026
|
2.7400 | 3.0400 | 2.7000 | 2.8300 | 2.8300 | 427,500 |
|
Apr 2, 2026
|
2.5300 | 2.8000 | 2.4600 | 2.6800 | 2.6800 | 424,500 |
|
Apr 1, 2026
|
2.5000 | 2.6450 | 2.5000 | 2.5900 | 2.5900 | 382,300 |
|
Mar 31, 2026
|
2.7700 | 2.8200 | 2.2200 | 2.5100 | 2.5100 | 1,199,100 |
|
Mar 30, 2026
|
2.9900 | 3.0000 | 2.8600 | 2.9000 | 2.9000 | 549,800 |
|
Mar 27, 2026
|
3.0500 | 3.0700 | 2.8800 | 2.9400 | 2.9400 | 466,200 |
|
Mar 26, 2026
|
3.0400 | 3.1800 | 3.0250 | 3.0700 | 3.0700 | 175,300 |
|
Mar 25, 2026
|
3.1400 | 3.1950 | 3.0320 | 3.1100 | 3.1100 | 177,600 |
|
Mar 24, 2026
|
3.1100 | 3.2000 | 3.0550 | 3.0800 | 3.0800 | 272,700 |
|
Mar 23, 2026
|
3.1400 | 3.2500 | 3.0600 | 3.2000 | 3.2000 | 415,400 |
|
Mar 20, 2026
|
3.1800 | 3.2050 | 3.0300 | 3.0700 | 3.0700 | 1,298,200 |
|
Mar 19, 2026
|
3.2000 | 3.2400 | 3.1450 | 3.1900 | 3.1900 | 323,300 |
|
Mar 18, 2026
|
3.3500 | 3.3500 | 3.1800 | 3.2500 | 3.2500 | 238,600 |
|
Mar 17, 2026
|
3.3300 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | 198,300 |
|
Mar 16, 2026
|
3.3000 | 3.4100 | 3.2750 | 3.3100 | 3.3100 | 185,700 |
|
Mar 13, 2026
|
3.4100 | 3.5100 | 3.1850 | 3.2500 | 3.2500 | 385,100 |
|
Mar 12, 2026
|
3.3400 | 3.4250 | 3.2750 | 3.4000 | 3.4000 | 261,700 |
|
Mar 11, 2026
|
3.4300 | 3.4600 | 3.3200 | 3.4000 | 3.4000 | 373,600 |
|
Mar 10, 2026
|
3.5200 | 3.6000 | 3.3710 | 3.4600 | 3.4600 | 282,500 |
|
Mar 9, 2026
|
3.4300 | 3.5350 | 3.3350 | 3.5100 | 3.5100 | 224,500 |
|
Mar 6, 2026
|
3.4100 | 3.6500 | 3.4100 | 3.5100 | 3.5100 | 386,500 |
|
Mar 5, 2026
|
3.2600 | 3.5300 | 3.2300 | 3.5000 | 3.5000 | 555,400 |
|
Mar 4, 2026
|
3.3100 | 3.3600 | 3.1800 | 3.2900 | 3.2900 | 200,700 |
|
Mar 3, 2026
|
3.2800 | 3.3500 | 3.0790 | 3.2600 | 3.2600 | 478,100 |
|
Mar 2, 2026
|
3.2400 | 3.4500 | 3.2000 | 3.4000 | 3.4000 | 364,900 |
|
Feb 27, 2026
|
3.1300 | 3.3200 | 3.0800 | 3.2300 | 3.2300 | 413,200 |
|
Feb 26, 2026
|
3.0800 | 3.1800 | 2.9900 | 3.1800 | 3.1800 | 394,000 |
|
Feb 25, 2026
|
3.2400 | 3.2400 | 3.0500 | 3.0900 | 3.0900 | 454,800 |
|
Feb 24, 2026
|
3.0900 | 3.2700 | 3.0500 | 3.2000 | 3.2000 | 367,200 |
|
Feb 23, 2026
|
3.2500 | 3.2500 | 3.0650 | 3.1000 | 3.1000 | 358,800 |
|
Feb 20, 2026
|
3.2400 | 3.3000 | 3.1700 | 3.2400 | 3.2400 | 290,300 |
|
Feb 19, 2026
|
3.2500 | 3.3080 | 3.1400 | 3.3000 | 3.3000 | 268,200 |
|
Feb 18, 2026
|
3.2600 | 3.3500 | 3.1750 | 3.2500 | 3.2500 | 300,100 |
|
Feb 17, 2026
|
3.2000 | 3.2900 | 3.1200 | 3.2700 | 3.2700 | 202,500 |
|
Feb 13, 2026
|
3.0400 | 3.2620 | 2.9950 | 3.2200 | 3.2200 | 420,200 |
|
Feb 12, 2026
|
3.1000 | 3.1380 | 2.9400 | 3.0400 | 3.0400 | 369,700 |
|
Feb 11, 2026
|
3.3500 | 3.3500 | 3.0700 | 3.0900 | 3.0900 | 442,800 |
|
Feb 10, 2026
|
3.1900 | 3.3300 | 3.1400 | 3.3200 | 3.3200 | 567,100 |
|
Feb 9, 2026
|
3.1900 | 3.2350 | 3.0560 | 3.1800 | 3.1800 | 239,100 |
|
Feb 6, 2026
|
2.9400 | 3.2400 | 2.9000 | 3.2300 | 3.2300 | 587,700 |
|
Feb 5, 2026
|
3.1600 | 3.1800 | 2.8650 | 2.8850 | 2.8850 | 751,400 |
|
Feb 4, 2026
|
3.2100 | 3.2200 | 3.0600 | 3.2100 | 3.2100 | 424,700 |
|
Feb 3, 2026
|
3.2700 | 3.3400 | 3.0400 | 3.1900 | 3.1900 | 336,500 |
|
Feb 2, 2026
|
3.2000 | 3.3400 | 3.1500 | 3.2500 | 3.2500 | 483,900 |
|
Jan 30, 2026
|
3.2500 | 3.2900 | 3.1300 | 3.2200 | 3.2200 | 594,700 |
|
Jan 29, 2026
|
3.4000 | 3.4100 | 3.1600 | 3.2500 | 3.2500 | 434,400 |
|
Jan 28, 2026
|
3.4200 | 3.4850 | 3.2300 | 3.3000 | 3.3000 | 594,700 |
|
Jan 27, 2026
|
3.4500 | 3.4500 | 3.2250 | 3.4000 | 3.4000 | 1,244,200 |
|
Jan 26, 2026
|
3.8000 | 3.8400 | 3.4100 | 3.4500 | 3.4500 | 562,100 |
|
Jan 23, 2026
|
3.7100 | 3.7900 | 3.6000 | 3.7100 | 3.7100 | 803,000 |
|
Jan 22, 2026
|
3.6500 | 3.8840 | 3.6500 | 3.6700 | 3.6700 | 677,100 |
|
Jan 21, 2026
|
3.4000 | 3.6350 | 3.3300 | 3.6000 | 3.6000 | 988,800 |
|
Jan 20, 2026
|
3.5100 | 3.6700 | 3.3100 | 3.3100 | 3.3100 | 1,054,700 |
|
Jan 16, 2026
|
3.5000 | 3.5790 | 3.3300 | 3.3700 | 3.3700 | 709,900 |
|
Jan 15, 2026
|
3.4300 | 3.5480 | 3.2800 | 3.5100 | 3.5100 | 1,251,200 |
|
Jan 14, 2026
|
3.4000 | 3.5000 | 3.3100 | 3.4300 | 3.4300 | 2,029,400 |
|
Jan 13, 2026
|
4.2000 | 4.2900 | 3.9200 | 3.9700 | 3.9700 | 333,800 |
|
Jan 12, 2026
|
4.2100 | 4.2750 | 3.9500 | 4.1700 | 4.1700 | 352,000 |
|
Jan 9, 2026
|
4.1300 | 4.3900 | 4.0800 | 4.2000 | 4.2000 | 306,800 |
|
Jan 8, 2026
|
4.0200 | 4.2800 | 4.0200 | 4.1200 | 4.1200 | 268,100 |
|
Jan 7, 2026
|
4.2400 | 4.2700 | 4.0000 | 4.0100 | 4.0100 | 316,500 |
|
Jan 6, 2026
|
4.2000 | 4.3320 | 4.0400 | 4.2600 | 4.2600 | 519,400 |
|
Jan 5, 2026
|
4.1900 | 4.4200 | 4.1000 | 4.1300 | 4.1300 | 503,200 |
|
Jan 2, 2026
|
3.9600 | 4.2300 | 3.9500 | 4.1900 | 4.1900 | 461,800 |
|
Dec 31, 2025
|
4.4500 | 4.5150 | 3.9250 | 3.9400 | 3.9400 | 943,900 |
|
Dec 30, 2025
|
4.3800 | 4.8400 | 4.1300 | 4.1800 | 4.1800 | 1,905,700 |
|
Dec 29, 2025
|
3.8100 | 4.5100 | 3.7500 | 4.3500 | 4.3500 | 984,600 |
|
Dec 26, 2025
|
3.8700 | 3.9650 | 3.7500 | 3.8400 | 3.8400 | 405,500 |
|
Dec 24, 2025
|
3.8000 | 4.1900 | 3.8000 | 3.8600 | 3.8600 | 396,300 |
|
Dec 23, 2025
|
3.9400 | 4.1000 | 3.6400 | 3.8400 | 3.8400 | 881,700 |
|
Dec 22, 2025
|
3.4000 | 4.1000 | 3.3800 | 3.9600 | 3.9600 | 441,500 |
|
Dec 19, 2025
|
3.4000 | 3.4310 | 3.2700 | 3.3500 | 3.3500 | 320,000 |
|
Dec 18, 2025
|
3.4200 | 3.5500 | 3.3000 | 3.3900 | 3.3900 | 177,200 |
|
Dec 17, 2025
|
3.5800 | 3.6400 | 3.4000 | 3.4500 | 3.4500 | 136,300 |
|
Dec 16, 2025
|
3.4600 | 3.5700 | 3.4000 | 3.5500 | 3.5500 | 230,400 |
|
Dec 15, 2025
|
3.5800 | 3.6900 | 3.2800 | 3.4700 | 3.4700 | 387,200 |
|
Dec 12, 2025
|
3.4600 | 3.6200 | 3.3300 | 3.3700 | 3.3700 | 568,100 |
|
Dec 11, 2025
|
3.2900 | 3.5600 | 3.2900 | 3.4000 | 3.4000 | 1,137,900 |
|
Dec 10, 2025
|
2.8400 | 3.1060 | 2.8100 | 2.9400 | 2.9400 | 575,400 |
|
Dec 9, 2025
|
2.7600 | 2.9800 | 2.7350 | 2.8300 | 2.8300 | 332,500 |
|
Dec 8, 2025
|
2.8100 | 2.8700 | 2.7200 | 2.7800 | 2.7800 | 227,400 |
|
Dec 5, 2025
|
2.9800 | 3.1500 | 2.7900 | 2.8000 | 2.8000 | 234,500 |
|
Dec 4, 2025
|
3.1700 | 3.1750 | 2.8700 | 2.9500 | 2.9500 | 322,100 |
|
Dec 3, 2025
|
2.8300 | 3.1700 | 2.8000 | 3.1600 | 3.1600 | 290,400 |
|
Dec 2, 2025
|
2.9200 | 2.9200 | 2.6100 | 2.7800 | 2.7800 | 408,400 |
|
Dec 1, 2025
|
3.2800 | 3.2900 | 2.8500 | 2.8900 | 2.8900 | 643,800 |
|
Nov 28, 2025
|
3.4800 | 3.4800 | 2.9800 | 3.2600 | 3.2600 | 314,000 |
|
Nov 26, 2025
|
3.1100 | 3.3700 | 2.9800 | 3.2200 | 3.2200 | 673,800 |
|
Nov 25, 2025
|
3.3100 | 3.3200 | 2.9600 | 3.1200 | 3.1200 | 751,200 |
|
Nov 24, 2025
|
3.7100 | 3.7100 | 3.2600 | 3.3100 | 3.3100 | 941,100 |
|
Nov 21, 2025
|
3.6800 | 3.7460 | 3.5000 | 3.5500 | 3.5500 | 359,600 |
|
Nov 20, 2025
|
4.0600 | 4.0800 | 3.6200 | 3.6900 | 3.6900 | 507,900 |
|
Nov 19, 2025
|
4.0300 | 4.1000 | 3.9250 | 3.9900 | 3.9900 | 105,100 |
|
Nov 18, 2025
|
4.0800 | 4.2000 | 4.0000 | 4.0500 | 4.0500 | 127,200 |
|
Nov 17, 2025
|
4.4100 | 4.4680 | 4.0500 | 4.0800 | 4.0800 | 198,800 |
|
Nov 14, 2025
|
4.1800 | 4.4800 | 4.1500 | 4.3600 | 4.3600 | 234,800 |
|
Nov 13, 2025
|
4.6000 | 4.6000 | 4.2200 | 4.2500 | 4.2500 | 188,900 |
|
Nov 12, 2025
|
4.7500 | 4.8830 | 4.6200 | 4.6200 | 4.6200 | 78,800 |
|
Nov 11, 2025
|
4.7600 | 4.8300 | 4.6100 | 4.7200 | 4.7200 | 81,100 |
|
Nov 10, 2025
|
4.8700 | 4.9000 | 4.7100 | 4.7900 | 4.7900 | 69,100 |
|
Nov 7, 2025
|
4.7500 | 4.9500 | 4.5300 | 4.8000 | 4.8000 | 173,500 |
|
Nov 6, 2025
|
4.9600 | 4.9600 | 4.7500 | 4.7700 | 4.7700 | 103,100 |
|
Nov 5, 2025
|
5.0000 | 5.0850 | 4.7500 | 4.9700 | 4.9700 | 144,000 |
|
Nov 4, 2025
|
5.1400 | 5.1850 | 4.9500 | 4.9600 | 4.9600 | 111,000 |
|
Nov 3, 2025
|
5.2100 | 5.2700 | 4.9500 | 5.2100 | 5.2100 | 156,000 |
|
Oct 31, 2025
|
5.1000 | 5.2700 | 5.0110 | 5.1600 | 5.1600 | 84,800 |
|
Oct 30, 2025
|
5.0300 | 5.1880 | 5.0100 | 5.0500 | 5.0500 | 83,800 |
|
Oct 29, 2025
|
5.3200 | 5.4440 | 5.1200 | 5.1600 | 5.1600 | 133,600 |
|
Oct 28, 2025
|
5.2500 | 5.3500 | 5.1800 | 5.3200 | 5.3200 | 91,200 |
|
Oct 27, 2025
|
5.3700 | 5.4150 | 5.1600 | 5.2500 | 5.2500 | 90,400 |
|
Oct 24, 2025
|
5.3200 | 5.4100 | 5.2490 | 5.3500 | 5.3500 | 132,000 |
|
Oct 23, 2025
|
5.1900 | 5.4400 | 5.1900 | 5.2800 | 5.2800 | 91,000 |
|
Oct 22, 2025
|
5.0700 | 5.1900 | 4.8800 | 5.1900 | 5.1900 | 231,500 |
|
Oct 21, 2025
|
5.4800 | 5.5050 | 5.0300 | 5.0900 | 5.0900 | 301,400 |
|
Oct 20, 2025
|
5.4900 | 5.6900 | 5.2700 | 5.5500 | 5.5500 | 261,300 |
|
Oct 17, 2025
|
5.4000 | 5.5300 | 5.1700 | 5.2900 | 5.2900 | 203,600 |
|
Oct 16, 2025
|
6.7400 | 6.7500 | 5.4700 | 5.5000 | 5.5000 | 580,900 |
|
Oct 15, 2025
|
5.5200 | 6.6500 | 5.5000 | 6.5900 | 6.5900 | 1,043,800 |
|
Oct 14, 2025
|
5.2500 | 5.5900 | 5.1900 | 5.4800 | 5.4800 | 189,000 |
|
Oct 13, 2025
|
4.9500 | 5.4800 | 4.9250 | 5.3600 | 5.3600 | 272,700 |
|
Oct 10, 2025
|
5.2700 | 5.4200 | 4.8600 | 4.8700 | 4.8700 | 183,100 |
|
Oct 9, 2025
|
5.5500 | 5.5500 | 5.1370 | 5.2500 | 5.2500 | 136,000 |
|
Oct 8, 2025
|
5.3900 | 5.5100 | 5.1500 | 5.4100 | 5.4100 | 216,800 |
|
Oct 7, 2025
|
5.7000 | 5.7800 | 5.2600 | 5.3800 | 5.3800 | 502,700 |
|
Oct 6, 2025
|
4.9800 | 5.6000 | 4.9410 | 5.4200 | 5.4200 | 381,700 |
|
Oct 3, 2025
|
4.8400 | 5.1500 | 4.8300 | 4.9100 | 4.9100 | 231,200 |
|
Oct 2, 2025
|
4.9100 | 5.1560 | 4.7820 | 4.9200 | 4.9200 | 95,500 |
|
Oct 1, 2025
|
4.6800 | 4.9500 | 4.6800 | 4.9400 | 4.9400 | 137,300 |
|
Sep 30, 2025
|
4.8700 | 4.9500 | 4.6500 | 4.6900 | 4.6900 | 175,500 |
|
Sep 29, 2025
|
5.2200 | 5.3400 | 4.8100 | 4.8200 | 4.8200 | 228,200 |
|
Sep 26, 2025
|
5.3800 | 5.4300 | 5.1300 | 5.1900 | 5.1900 | 322,600 |
|
Sep 25, 2025
|
5.1000 | 5.5800 | 4.9360 | 5.2600 | 5.2600 | 1,098,600 |
|
Sep 24, 2025
|
5.0200 | 5.1000 | 4.9200 | 5.0800 | 5.0800 | 61,800 |
|
Sep 23, 2025
|
4.8900 | 5.1000 | 4.8900 | 5.0000 | 5.0000 | 104,900 |
|
Sep 22, 2025
|
4.7200 | 4.9300 | 4.6650 | 4.8500 | 4.8500 | 126,800 |
|
Sep 19, 2025
|
4.8300 | 4.9000 | 4.6700 | 4.7400 | 4.7400 | 519,200 |
|
Sep 18, 2025
|
4.9500 | 5.1750 | 4.7600 | 4.8400 | 4.8400 | 184,200 |
|
Sep 17, 2025
|
4.8400 | 5.0610 | 4.8200 | 4.9300 | 4.9300 | 151,000 |
|
Sep 16, 2025
|
5.1850 | 5.1850 | 4.8200 | 4.8500 | 4.8500 | 132,300 |
|
Sep 15, 2025
|
4.6600 | 5.1000 | 4.6500 | 5.0800 | 5.0800 | 136,900 |
|
Sep 12, 2025
|
4.8000 | 4.8000 | 4.6000 | 4.6500 | 4.6500 | 139,200 |
|
Sep 11, 2025
|
4.6600 | 4.9910 | 4.6450 | 4.8100 | 4.8100 | 194,600 |
|
Sep 10, 2025
|
4.6500 | 4.8100 | 4.6300 | 4.6700 | 4.6700 | 96,400 |
|
Sep 9, 2025
|
4.7500 | 4.8100 | 4.5650 | 4.6800 | 4.6800 | 74,500 |
|
Sep 8, 2025
|
4.6000 | 4.8600 | 4.5450 | 4.7400 | 4.7400 | 136,100 |
|
Sep 5, 2025
|
4.6400 | 4.7400 | 4.4500 | 4.5200 | 4.5200 | 56,200 |
