NasdaqGM - Nasdaq Real Time Price
USD
Aquestive Therapeutics, Inc. (AQST)
3.8900
-0.1500
(-3.71%)
At close: October 30 at 4:00:01 PM EDT
3.9453
+0.0553
(+1.42%)
After hours: October 30 at 7:43:59 PM EDT
Trade AQST 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 |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
4.1700 | 4.2900 | 3.9900 | 4.0400 | 4.0400 | 2,018,400 |
|
Oct 28, 2026
|
4.0500 | 4.2300 | 4.0050 | 4.2300 | 4.2300 | 1,551,700 |
|
Oct 27, 2026
|
4.0000 | 4.0750 | 3.9200 | 4.0700 | 4.0700 | 1,324,900 |
|
Oct 26, 2026
|
4.0000 | 4.0400 | 3.9350 | 3.9700 | 3.9700 | 1,271,800 |
|
Oct 23, 2026
|
4.0800 | 4.1350 | 3.9700 | 4.0000 | 4.0000 | 1,746,700 |
|
Oct 22, 2026
|
4.1000 | 4.1600 | 4.0400 | 4.1300 | 4.1300 | 1,853,100 |
|
Oct 21, 2026
|
4.0800 | 4.1850 | 4.0200 | 4.0800 | 4.0800 | 1,573,400 |
|
Oct 20, 2026
|
3.8300 | 4.1300 | 3.7900 | 4.0500 | 4.0500 | 2,259,700 |
|
Oct 19, 2026
|
3.8000 | 3.8500 | 3.6500 | 3.8300 | 3.8300 | 3,332,300 |
|
Oct 16, 2026
|
4.0900 | 4.1000 | 3.7500 | 3.7800 | 3.7800 | 5,249,100 |
|
Oct 15, 2026
|
4.6700 | 4.7150 | 3.9900 | 4.0600 | 4.0600 | 5,469,800 |
|
Oct 14, 2026
|
4.7300 | 4.7300 | 4.5700 | 4.6100 | 4.6100 | 1,601,300 |
|
Oct 13, 2026
|
4.8000 | 4.8100 | 4.6700 | 4.6700 | 4.6700 | 1,399,400 |
|
Oct 12, 2026
|
4.7700 | 4.8900 | 4.7340 | 4.8100 | 4.8100 | 957,300 |
|
Oct 9, 2026
|
4.7800 | 4.9750 | 4.7400 | 4.7800 | 4.7800 | 1,690,100 |
|
Oct 8, 2026
|
4.6200 | 4.8500 | 4.5500 | 4.7600 | 4.7600 | 2,319,600 |
|
Oct 7, 2026
|
4.5800 | 4.6650 | 4.5300 | 4.6200 | 4.6200 | 1,357,000 |
|
Oct 6, 2026
|
4.6200 | 4.6450 | 4.4600 | 4.6100 | 4.6100 | 1,208,200 |
|
Oct 5, 2026
|
4.5700 | 4.6100 | 4.4550 | 4.5700 | 4.5700 | 1,090,700 |
|
Oct 2, 2026
|
4.5300 | 4.5950 | 4.4250 | 4.5500 | 4.5500 | 2,270,900 |
|
Oct 1, 2026
|
4.6000 | 4.6100 | 4.4350 | 4.4400 | 4.4400 | 2,683,100 |
|
Sep 30, 2026
|
4.7300 | 4.7400 | 4.6150 | 4.6300 | 4.6300 | 2,412,500 |
|
Sep 29, 2026
|
4.7000 | 4.7500 | 4.5500 | 4.6700 | 4.6700 | 1,708,400 |
|
Sep 28, 2026
|
4.6400 | 4.7750 | 4.5700 | 4.7500 | 4.7500 | 1,273,800 |
|
Sep 25, 2026
|
4.8200 | 4.8600 | 4.6600 | 4.6800 | 4.6800 | 1,910,300 |
|
Sep 24, 2026
|
4.6900 | 4.8500 | 4.6250 | 4.8200 | 4.8200 | 3,005,100 |
|
Sep 23, 2026
|
4.9200 | 5.0050 | 4.7000 | 4.7000 | 4.7000 | 1,951,400 |
|
Sep 22, 2026
|
4.8100 | 5.1050 | 4.7750 | 4.9500 | 4.9500 | 2,480,800 |
|
Sep 21, 2026
|
4.6500 | 4.8250 | 4.5600 | 4.7800 | 4.7800 | 2,454,900 |
|
Sep 18, 2026
|
4.6500 | 4.6500 | 4.5100 | 4.6100 | 4.6100 | 3,508,400 |
|
Sep 17, 2026
|
5.0000 | 5.0000 | 4.6150 | 4.6600 | 4.6600 | 2,529,900 |
|
Sep 16, 2026
|
4.8400 | 4.9450 | 4.7350 | 4.8200 | 4.8200 | 1,351,900 |
|
Sep 15, 2026
|
4.8200 | 4.9000 | 4.7600 | 4.8100 | 4.8100 | 1,607,300 |
|
Sep 14, 2026
|
4.7000 | 4.9000 | 4.6590 | 4.8800 | 4.8800 | 2,491,600 |
|
Sep 11, 2026
|
4.9900 | 5.1300 | 4.7400 | 4.7800 | 4.7800 | 4,159,300 |
|
Sep 10, 2026
|
5.1300 | 5.3000 | 4.9150 | 4.9900 | 4.9900 | 3,275,100 |
|
Sep 9, 2026
|
5.2200 | 5.2500 | 5.0650 | 5.1500 | 5.1500 | 1,884,000 |
|
Sep 8, 2026
|
5.3900 | 5.4160 | 5.1550 | 5.2100 | 5.2100 | 1,983,900 |
|
Sep 4, 2026
|
5.3200 | 5.4850 | 5.2900 | 5.3400 | 5.3400 | 2,115,800 |
|
Sep 3, 2026
|
5.4000 | 5.4400 | 5.2250 | 5.3500 | 5.3500 | 1,830,800 |
|
Sep 2, 2026
|
5.2500 | 5.3900 | 5.2500 | 5.3800 | 5.3800 | 1,813,600 |
|
Sep 1, 2026
|
5.1500 | 5.3500 | 5.0900 | 5.2400 | 5.2400 | 2,169,000 |
|
Aug 31, 2026
|
4.9750 | 5.1250 | 4.9100 | 5.1100 | 5.1100 | 1,907,600 |
|
Aug 28, 2026
|
5.1100 | 5.1800 | 4.9740 | 5.0200 | 5.0200 | 2,509,900 |
|
Aug 27, 2026
|
5.3900 | 5.3950 | 5.1150 | 5.1600 | 5.1600 | 3,661,800 |
|
Aug 26, 2026
|
5.0800 | 5.4090 | 5.0100 | 5.3900 | 5.3900 | 3,412,000 |
|
Aug 25, 2026
|
4.7700 | 5.1200 | 4.7200 | 5.0800 | 5.0800 | 3,666,800 |
|
Aug 24, 2026
|
4.6700 | 4.8200 | 4.5600 | 4.8000 | 4.8000 | 2,609,800 |
|
Aug 21, 2026
|
4.5400 | 4.7200 | 4.5200 | 4.6600 | 4.6600 | 2,015,700 |
|
Aug 20, 2026
|
4.6100 | 4.6400 | 4.3900 | 4.4950 | 4.4950 | 2,668,100 |
|
Aug 19, 2026
|
4.3100 | 4.7450 | 4.3100 | 4.5900 | 4.5900 | 8,415,700 |
|
Aug 18, 2026
|
4.2700 | 4.3900 | 4.2500 | 4.3200 | 4.3200 | 5,456,000 |
|
Aug 17, 2026
|
4.2200 | 4.3500 | 4.2000 | 4.2900 | 4.2900 | 3,338,700 |
|
Aug 14, 2026
|
4.2000 | 4.2800 | 4.0150 | 4.2500 | 4.2500 | 4,350,100 |
|
Aug 13, 2026
|
4.2500 | 4.3900 | 4.1400 | 4.2500 | 4.2500 | 3,745,400 |
|
Aug 12, 2026
|
4.2700 | 4.4400 | 4.1900 | 4.2300 | 4.2300 | 9,116,300 |
|
Aug 11, 2026
|
4.3000 | 4.6900 | 4.2400 | 4.4100 | 4.4100 | 6,495,000 |
|
Aug 10, 2026
|
4.3500 | 4.6350 | 4.2600 | 4.2900 | 4.2900 | 7,295,500 |
|
Aug 7, 2026
|
3.9500 | 4.0350 | 3.8650 | 3.9400 | 3.9400 | 1,860,400 |
|
Aug 6, 2026
|
3.7600 | 3.9200 | 3.7600 | 3.9200 | 3.9200 | 1,536,400 |
|
Aug 5, 2026
|
3.7200 | 3.8400 | 3.7050 | 3.7550 | 3.7550 | 1,466,000 |
|
Aug 4, 2026
|
3.8500 | 3.8700 | 3.6500 | 3.7400 | 3.7400 | 2,691,600 |
|
Aug 3, 2026
|
3.7000 | 3.8200 | 3.6700 | 3.7900 | 3.7900 | 2,381,400 |
|
Jul 31, 2026
|
3.7500 | 3.7800 | 3.6050 | 3.6950 | 3.6950 | 1,785,600 |
|
Jul 30, 2026
|
3.6300 | 3.7400 | 3.6000 | 3.7200 | 3.7200 | 1,446,100 |
|
Jul 29, 2026
|
3.7600 | 3.7800 | 3.5600 | 3.6000 | 3.6000 | 2,583,100 |
|
Jul 28, 2026
|
3.7400 | 3.7800 | 3.6150 | 3.7600 | 3.7600 | 2,818,700 |
|
Jul 27, 2026
|
3.6400 | 3.8600 | 3.6100 | 3.7300 | 3.7300 | 1,814,400 |
|
Jul 24, 2026
|
3.8900 | 3.8900 | 3.6400 | 3.6800 | 3.6800 | 2,881,400 |
|
Jul 23, 2026
|
3.9000 | 3.9200 | 3.7600 | 3.7700 | 3.7700 | 2,015,900 |
|
Jul 22, 2026
|
4.0400 | 4.0700 | 3.9200 | 3.9400 | 3.9400 | 1,707,400 |
|
Jul 21, 2026
|
3.9400 | 4.0850 | 3.9100 | 4.0400 | 4.0400 | 1,797,100 |
|
Jul 20, 2026
|
4.1200 | 4.1800 | 3.9350 | 3.9450 | 3.9450 | 1,434,300 |
|
Jul 17, 2026
|
3.8900 | 4.1600 | 3.8140 | 4.1200 | 4.1200 | 2,356,100 |
|
Jul 16, 2026
|
3.9200 | 4.0800 | 3.8600 | 3.9400 | 3.9400 | 1,921,500 |
|
Jul 15, 2026
|
4.0400 | 4.0400 | 3.8810 | 3.9500 | 3.9500 | 1,886,900 |
|
Jul 14, 2026
|
4.0200 | 4.1050 | 3.9800 | 4.0400 | 4.0400 | 901,400 |
|
Jul 13, 2026
|
4.0900 | 4.1200 | 3.9910 | 4.0600 | 4.0600 | 1,625,300 |
|
Jul 10, 2026
|
4.2500 | 4.2550 | 4.0000 | 4.1200 | 4.1200 | 3,054,100 |
|
Jul 9, 2026
|
4.3200 | 4.3600 | 4.2400 | 4.2400 | 4.2400 | 917,100 |
|
Jul 8, 2026
|
4.2600 | 4.3400 | 4.2350 | 4.3100 | 4.3100 | 1,217,000 |
|
Jul 7, 2026
|
4.3200 | 4.3800 | 4.2400 | 4.3300 | 4.3300 | 1,353,700 |
|
Jul 6, 2026
|
4.1900 | 4.2900 | 4.1750 | 4.2400 | 4.2400 | 1,468,600 |
|
Jul 2, 2026
|
4.2300 | 4.3550 | 4.1450 | 4.1800 | 4.1800 | 1,731,200 |
|
Jul 1, 2026
|
4.2100 | 4.2950 | 4.1800 | 4.2400 | 4.2400 | 1,262,600 |
|
Jun 30, 2026
|
4.1700 | 4.2350 | 4.1350 | 4.1600 | 4.1600 | 1,489,600 |
|
Jun 29, 2026
|
4.3600 | 4.3600 | 4.1000 | 4.1600 | 4.1600 | 3,293,900 |
|
Jun 26, 2026
|
4.4600 | 4.4750 | 4.2200 | 4.3900 | 4.3900 | 7,384,700 |
|
Jun 25, 2026
|
4.9000 | 4.9000 | 4.1600 | 4.4650 | 4.4650 | 5,170,500 |
|
Jun 24, 2026
|
5.0500 | 5.1800 | 4.9250 | 4.9900 | 4.9900 | 2,226,200 |
|
Jun 23, 2026
|
4.7100 | 5.1050 | 4.7100 | 5.0300 | 5.0300 | 2,988,600 |
|
Jun 22, 2026
|
4.7100 | 4.9100 | 4.6800 | 4.7200 | 4.7200 | 1,937,000 |
|
Jun 18, 2026
|
4.4900 | 4.7400 | 4.4450 | 4.7100 | 4.7100 | 3,138,100 |
|
Jun 17, 2026
|
4.2600 | 4.4800 | 4.2450 | 4.4300 | 4.4300 | 1,977,100 |
|
Jun 16, 2026
|
4.2000 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 1,053,900 |
|
Jun 15, 2026
|
4.2100 | 4.2600 | 4.1250 | 4.2200 | 4.2200 | 1,309,600 |
|
Jun 12, 2026
|
4.2000 | 4.3000 | 4.1650 | 4.1700 | 4.1700 | 1,222,600 |
|
Jun 11, 2026
|
4.0100 | 4.2450 | 3.9550 | 4.2100 | 4.2100 | 1,890,700 |
|
Jun 10, 2026
|
3.9500 | 4.0550 | 3.9150 | 3.9900 | 3.9900 | 1,588,500 |
|
Jun 9, 2026
|
3.9400 | 4.0250 | 3.8700 | 3.9900 | 3.9900 | 1,395,100 |
|
Jun 8, 2026
|
4.0000 | 4.0230 | 3.8550 | 3.9100 | 3.9100 | 1,539,400 |
|
Jun 5, 2026
|
4.1400 | 4.1600 | 3.9200 | 3.9300 | 3.9300 | 1,235,000 |
|
Jun 4, 2026
|
4.0500 | 4.2200 | 4.0500 | 4.1400 | 4.1400 | 1,937,700 |
|
Jun 3, 2026
|
3.9000 | 4.0400 | 3.8500 | 4.0300 | 4.0300 | 1,698,400 |
|
Jun 2, 2026
|
3.9800 | 3.9800 | 3.8700 | 3.9300 | 3.9300 | 1,972,100 |
|
Jun 1, 2026
|
4.0000 | 4.0700 | 3.9540 | 4.0000 | 4.0000 | 1,413,000 |
|
May 29, 2026
|
4.0200 | 4.1000 | 3.9650 | 4.0200 | 4.0200 | 1,322,200 |
|
May 28, 2026
|
4.0100 | 4.0500 | 3.9610 | 4.0200 | 4.0200 | 1,415,900 |
|
May 27, 2026
|
4.0700 | 4.1110 | 4.0000 | 4.0000 | 4.0000 | 1,388,500 |
|
May 26, 2026
|
4.1500 | 4.1800 | 4.0800 | 4.0800 | 4.0800 | 1,051,400 |
|
May 22, 2026
|
4.2600 | 4.2900 | 4.1150 | 4.1200 | 4.1200 | 892,800 |
|
May 21, 2026
|
4.1100 | 4.2550 | 4.0850 | 4.2300 | 4.2300 | 1,349,900 |
|
May 20, 2026
|
4.1000 | 4.2300 | 4.1000 | 4.1700 | 4.1700 | 1,203,800 |
|
May 19, 2026
|
4.0700 | 4.1450 | 4.0250 | 4.0900 | 4.0900 | 1,557,600 |
|
May 18, 2026
|
4.1700 | 4.2300 | 3.9800 | 4.1350 | 4.1350 | 2,688,500 |
|
May 15, 2026
|
4.6400 | 4.6650 | 4.1600 | 4.1700 | 4.1700 | 3,419,800 |
|
May 14, 2026
|
4.7500 | 5.0200 | 4.4800 | 4.7300 | 4.7300 | 5,849,700 |
|
May 13, 2026
|
4.1800 | 4.2400 | 4.1000 | 4.1300 | 4.1300 | 2,477,300 |
|
May 12, 2026
|
4.3100 | 4.4000 | 4.1600 | 4.1600 | 4.1600 | 1,401,900 |
|
May 11, 2026
|
4.3000 | 4.4350 | 4.2500 | 4.3400 | 4.3400 | 1,387,500 |
|
May 8, 2026
|
4.2500 | 4.3600 | 4.2450 | 4.3200 | 4.3200 | 1,893,100 |
|
May 7, 2026
|
4.2300 | 4.3000 | 4.1550 | 4.2300 | 4.2300 | 1,307,300 |
|
May 6, 2026
|
4.1700 | 4.3300 | 4.1350 | 4.2300 | 4.2300 | 1,628,300 |
|
May 5, 2026
|
4.2200 | 4.2900 | 4.1300 | 4.1800 | 4.1800 | 991,600 |
|
May 4, 2026
|
4.1800 | 4.2850 | 4.1800 | 4.2200 | 4.2200 | 1,096,500 |
|
May 1, 2026
|
4.1300 | 4.2250 | 4.1050 | 4.2000 | 4.2000 | 976,100 |
|
Apr 30, 2026
|
4.0700 | 4.1700 | 4.0600 | 4.1000 | 4.1000 | 1,526,200 |
|
Apr 29, 2026
|
4.0600 | 4.1200 | 4.0150 | 4.0500 | 4.0500 | 1,064,400 |
|
Apr 28, 2026
|
4.1100 | 4.1900 | 4.0600 | 4.0900 | 4.0900 | 877,000 |
|
Apr 27, 2026
|
4.0600 | 4.1800 | 4.0600 | 4.1000 | 4.1000 | 786,000 |
|
Apr 24, 2026
|
4.1000 | 4.1150 | 4.0250 | 4.0800 | 4.0800 | 1,091,100 |
|
Apr 23, 2026
|
4.1500 | 4.1950 | 4.0600 | 4.0700 | 4.0700 | 1,059,800 |
|
Apr 22, 2026
|
4.3400 | 4.4000 | 4.1150 | 4.1500 | 4.1500 | 2,153,200 |
|
Apr 21, 2026
|
4.2500 | 4.3600 | 4.1600 | 4.3400 | 4.3400 | 1,350,900 |
|
Apr 20, 2026
|
4.3000 | 4.4200 | 4.1950 | 4.2400 | 4.2400 | 1,711,200 |
|
Apr 17, 2026
|
4.3000 | 4.4000 | 4.2850 | 4.3200 | 4.3200 | 1,066,600 |
|
Apr 16, 2026
|
4.2500 | 4.3000 | 4.1500 | 4.2600 | 4.2600 | 961,400 |
|
Apr 15, 2026
|
4.1500 | 4.2500 | 4.1350 | 4.2400 | 4.2400 | 889,100 |
|
Apr 14, 2026
|
4.1900 | 4.2600 | 4.1200 | 4.1500 | 4.1500 | 1,200,800 |
|
Apr 13, 2026
|
4.0900 | 4.2200 | 4.0900 | 4.1900 | 4.1900 | 970,900 |
|
Apr 10, 2026
|
4.1800 | 4.2100 | 4.0400 | 4.0800 | 4.0800 | 996,100 |
|
Apr 9, 2026
|
4.1200 | 4.2100 | 4.1200 | 4.1700 | 4.1700 | 723,900 |
|
Apr 8, 2026
|
4.2400 | 4.2800 | 4.1450 | 4.1800 | 4.1800 | 1,301,100 |
|
Apr 7, 2026
|
4.0700 | 4.1400 | 3.9900 | 4.1300 | 4.1300 | 1,157,100 |
|
Apr 6, 2026
|
4.1100 | 4.1600 | 4.0850 | 4.0900 | 4.0900 | 858,900 |
|
Apr 2, 2026
|
4.0600 | 4.1750 | 4.0400 | 4.1300 | 4.1300 | 919,100 |
|
Apr 1, 2026
|
4.1900 | 4.2350 | 4.0950 | 4.1300 | 4.1300 | 938,600 |
|
Mar 31, 2026
|
4.0500 | 4.2400 | 4.0500 | 4.1500 | 4.1500 | 1,237,800 |
|
Mar 30, 2026
|
4.0000 | 4.0800 | 3.9400 | 4.0400 | 4.0400 | 2,423,800 |
|
Mar 27, 2026
|
4.0600 | 4.1400 | 4.0000 | 4.0200 | 4.0200 | 1,198,400 |
|
Mar 26, 2026
|
4.1900 | 4.3000 | 4.1200 | 4.1400 | 4.1400 | 1,397,100 |
|
Mar 25, 2026
|
3.9100 | 4.2200 | 3.9100 | 4.2100 | 4.2100 | 1,840,500 |
|
Mar 24, 2026
|
3.8950 | 3.9100 | 3.7660 | 3.8800 | 3.8800 | 1,538,900 |
|
Mar 23, 2026
|
4.0900 | 4.1200 | 3.8850 | 3.9300 | 3.9300 | 1,344,600 |
|
Mar 20, 2026
|
4.0400 | 4.1350 | 3.9600 | 3.9800 | 3.9800 | 2,659,000 |
|
Mar 19, 2026
|
3.9800 | 4.1700 | 3.9610 | 4.0600 | 4.0600 | 2,110,000 |
|
Mar 18, 2026
|
4.0700 | 4.1100 | 3.9600 | 4.0200 | 4.0200 | 2,266,200 |
|
Mar 17, 2026
|
4.1900 | 4.2580 | 4.0900 | 4.1100 | 4.1100 | 1,317,200 |
|
Mar 16, 2026
|
4.0300 | 4.2300 | 3.9900 | 4.1800 | 4.1800 | 1,753,100 |
|
Mar 13, 2026
|
4.0400 | 4.1100 | 3.9650 | 4.0200 | 4.0200 | 1,662,700 |
|
Mar 12, 2026
|
4.2400 | 4.2500 | 4.0150 | 4.0300 | 4.0300 | 2,229,200 |
|
Mar 11, 2026
|
4.2300 | 4.4100 | 4.1950 | 4.2700 | 4.2700 | 1,697,900 |
|
Mar 10, 2026
|
4.1900 | 4.3660 | 4.1700 | 4.2000 | 4.2000 | 2,361,400 |
|
Mar 9, 2026
|
4.1200 | 4.3280 | 4.0900 | 4.2900 | 4.2900 | 1,972,800 |
|
Mar 6, 2026
|
4.1700 | 4.2500 | 4.0700 | 4.2200 | 4.2200 | 2,408,100 |
|
Mar 5, 2026
|
4.2600 | 4.5000 | 4.1350 | 4.2600 | 4.2600 | 4,851,800 |
|
Mar 4, 2026
|
4.1200 | 4.4000 | 4.1200 | 4.3700 | 4.3700 | 2,339,000 |
|
Mar 3, 2026
|
4.1000 | 4.1990 | 4.0500 | 4.1200 | 4.1200 | 2,514,000 |
|
Mar 2, 2026
|
3.8600 | 4.2400 | 3.8600 | 4.2100 | 4.2100 | 2,316,400 |
|
Feb 27, 2026
|
4.0300 | 4.0450 | 3.9100 | 4.0000 | 4.0000 | 3,710,100 |
|
Feb 26, 2026
|
4.1500 | 4.2220 | 4.0100 | 4.1100 | 4.1100 | 1,617,200 |
|
Feb 25, 2026
|
4.1200 | 4.2300 | 4.0550 | 4.1400 | 4.1400 | 2,165,100 |
|
Feb 24, 2026
|
3.9700 | 4.1000 | 3.8900 | 4.0900 | 4.0900 | 2,443,700 |
|
Feb 23, 2026
|
3.9000 | 4.0050 | 3.8600 | 3.9700 | 3.9700 | 1,745,500 |
|
Feb 20, 2026
|
3.9300 | 4.0600 | 3.9050 | 3.9500 | 3.9500 | 1,965,700 |
|
Feb 19, 2026
|
3.8100 | 3.9700 | 3.7200 | 3.9600 | 3.9600 | 2,000,500 |
|
Feb 18, 2026
|
3.8700 | 3.9850 | 3.7600 | 3.8300 | 3.8300 | 1,796,700 |
|
Feb 17, 2026
|
3.6550 | 3.9000 | 3.6500 | 3.8800 | 3.8800 | 2,194,700 |
|
Feb 13, 2026
|
3.7400 | 3.8000 | 3.6100 | 3.6500 | 3.6500 | 2,594,300 |
|
Feb 12, 2026
|
3.8100 | 3.8700 | 3.6950 | 3.7500 | 3.7500 | 2,443,200 |
|
Feb 11, 2026
|
3.8600 | 3.9000 | 3.6500 | 3.8200 | 3.8200 | 2,736,900 |
|
Feb 10, 2026
|
3.9000 | 3.9700 | 3.8600 | 3.8600 | 3.8600 | 2,099,200 |
|
Feb 9, 2026
|
4.1000 | 4.1000 | 3.8300 | 3.9400 | 3.9400 | 2,564,600 |
|
Feb 6, 2026
|
3.9100 | 4.1800 | 3.8750 | 4.1100 | 4.1100 | 2,939,800 |
|
Feb 5, 2026
|
3.9100 | 4.0300 | 3.7800 | 3.8400 | 3.8400 | 3,975,000 |
|
Feb 4, 2026
|
4.0900 | 4.1400 | 3.9200 | 4.0000 | 4.0000 | 4,135,000 |
|
Feb 3, 2026
|
4.1460 | 4.3100 | 4.0000 | 4.1000 | 4.1000 | 7,643,000 |
|
Feb 2, 2026
|
4.0000 | 4.3900 | 3.7900 | 4.1000 | 4.1000 | 61,083,900 |
|
Jan 30, 2026
|
3.1600 | 3.2050 | 2.9300 | 2.9500 | 2.9500 | 5,637,700 |
|
Jan 29, 2026
|
3.2300 | 3.2500 | 3.1300 | 3.1600 | 3.1600 | 3,459,600 |
|
Jan 28, 2026
|
3.4800 | 3.5000 | 3.2000 | 3.2400 | 3.2400 | 3,848,400 |
|
Jan 27, 2026
|
3.2200 | 3.5000 | 3.2200 | 3.4700 | 3.4700 | 3,511,300 |
|
Jan 26, 2026
|
3.2400 | 3.3000 | 3.1700 | 3.2400 | 3.2400 | 2,611,200 |
|
Jan 23, 2026
|
3.2500 | 3.3800 | 3.2300 | 3.2400 | 3.2400 | 2,591,800 |
|
Jan 22, 2026
|
3.3600 | 3.4200 | 3.2400 | 3.2500 | 3.2500 | 3,161,300 |
|
Jan 21, 2026
|
3.4950 | 3.4950 | 3.1550 | 3.3600 | 3.3600 | 5,456,700 |
|
Jan 20, 2026
|
3.2900 | 3.5500 | 3.2100 | 3.4800 | 3.4800 | 5,214,100 |
|
Jan 16, 2026
|
3.3400 | 3.3900 | 3.2600 | 3.3100 | 3.3100 | 4,785,100 |
|
Jan 15, 2026
|
3.5000 | 3.5400 | 3.3100 | 3.3400 | 3.3400 | 4,299,500 |
|
Jan 14, 2026
|
3.3200 | 3.5950 | 3.3200 | 3.5200 | 3.5200 | 7,088,000 |
|
Jan 13, 2026
|
3.5000 | 3.5000 | 3.2100 | 3.4200 | 3.4200 | 9,968,800 |
|
Jan 12, 2026
|
3.9000 | 3.9100 | 3.4900 | 3.5100 | 3.5100 | 13,771,300 |
|
Jan 9, 2026
|
4.0350 | 4.1500 | 3.5850 | 3.9100 | 3.9100 | 43,701,500 |
|
Jan 8, 2026
|
6.2200 | 6.3000 | 6.0900 | 6.2100 | 6.2100 | 2,256,800 |
|
Jan 7, 2026
|
6.3300 | 6.3400 | 5.8600 | 6.2300 | 6.2300 | 3,373,500 |
|
Jan 6, 2026
|
6.2800 | 6.3600 | 6.0750 | 6.2400 | 6.2400 | 1,818,800 |
|
Jan 5, 2026
|
6.4600 | 6.4700 | 6.1750 | 6.2300 | 6.2300 | 2,291,800 |
|
Jan 2, 2026
|
6.5400 | 6.5900 | 6.1600 | 6.4500 | 6.4500 | 3,321,900 |
|
Dec 31, 2025
|
6.3100 | 6.5670 | 6.2300 | 6.4600 | 6.4600 | 1,927,200 |
|
Dec 30, 2025
|
6.4400 | 6.5000 | 6.2900 | 6.3800 | 6.3800 | 2,638,800 |
|
Dec 29, 2025
|
6.0000 | 6.4800 | 5.9400 | 6.4700 | 6.4700 | 3,505,000 |
|
Dec 26, 2025
|
6.0000 | 6.0500 | 5.8350 | 5.9900 | 5.9900 | 1,738,600 |
|
Dec 24, 2025
|
5.8800 | 6.0500 | 5.8400 | 5.9700 | 5.9700 | 1,026,400 |
|
Dec 23, 2025
|
5.9400 | 5.9900 | 5.7800 | 5.8700 | 5.8700 | 1,578,100 |
|
Dec 22, 2025
|
5.8300 | 6.0400 | 5.7100 | 5.9600 | 5.9600 | 2,732,100 |
|
Dec 19, 2025
|
5.8400 | 5.9300 | 5.7750 | 5.8000 | 5.8000 | 4,614,300 |
|
Dec 18, 2025
|
5.8100 | 5.9160 | 5.7200 | 5.8100 | 5.8100 | 1,813,500 |
|
Dec 17, 2025
|
5.8200 | 5.9090 | 5.6100 | 5.6300 | 5.6300 | 1,527,600 |
|
Dec 16, 2025
|
5.9000 | 5.9800 | 5.6800 | 5.8200 | 5.8200 | 2,728,100 |
|
Dec 15, 2025
|
6.2300 | 6.2300 | 5.8700 | 5.9100 | 5.9100 | 2,719,700 |
|
Dec 12, 2025
|
6.3900 | 6.4000 | 6.1900 | 6.2100 | 6.2100 | 1,301,600 |
|
Dec 11, 2025
|
6.2300 | 6.4350 | 6.1700 | 6.3200 | 6.3200 | 1,955,300 |
|
Dec 10, 2025
|
6.1000 | 6.2400 | 5.9900 | 6.2300 | 6.2300 | 3,566,800 |
|
Dec 9, 2025
|
6.6300 | 6.6500 | 6.0900 | 6.1000 | 6.1000 | 2,781,400 |
|
Dec 8, 2025
|
6.4300 | 6.7350 | 6.3700 | 6.6200 | 6.6200 | 2,101,900 |
|
Dec 5, 2025
|
6.4400 | 6.5350 | 6.3300 | 6.3800 | 6.3800 | 1,468,000 |
|
Dec 4, 2025
|
6.2000 | 6.5490 | 6.1300 | 6.4400 | 6.4400 | 2,276,600 |
|
Dec 3, 2025
|
5.9800 | 6.2150 | 5.9000 | 6.1500 | 6.1500 | 2,135,800 |
|
Dec 2, 2025
|
6.2200 | 6.3400 | 5.9200 | 5.9300 | 5.9300 | 1,957,500 |
|
Dec 1, 2025
|
6.1000 | 6.2650 | 6.0150 | 6.2000 | 6.2000 | 1,929,200 |
|
Nov 28, 2025
|
6.2800 | 6.4000 | 6.1800 | 6.1900 | 6.1900 | 1,670,200 |
|
Nov 26, 2025
|
6.1500 | 6.2850 | 5.8850 | 6.2200 | 6.2200 | 3,331,200 |
|
Nov 25, 2025
|
5.8000 | 6.1250 | 5.7300 | 6.0900 | 6.0900 | 2,905,100 |
|
Nov 24, 2025
|
5.8000 | 5.9400 | 5.7600 | 5.7800 | 5.7800 | 3,474,000 |
|
Nov 21, 2025
|
5.5400 | 5.7860 | 5.5300 | 5.7200 | 5.7200 | 2,015,100 |
|
Nov 20, 2025
|
5.8400 | 6.1680 | 5.5400 | 5.6200 | 5.6200 | 2,744,500 |
|
Nov 19, 2025
|
5.9500 | 6.1500 | 5.6450 | 5.8300 | 5.8300 | 3,035,700 |
|
Nov 18, 2025
|
5.7700 | 5.9500 | 5.6800 | 5.9100 | 5.9100 | 2,056,100 |
|
Nov 17, 2025
|
5.3900 | 5.8300 | 5.3500 | 5.8200 | 5.8200 | 3,925,200 |
|
Nov 14, 2025
|
5.2400 | 5.5100 | 5.2100 | 5.3900 | 5.3900 | 2,543,700 |
|
Nov 13, 2025
|
5.5000 | 5.6000 | 5.2900 | 5.3000 | 5.3000 | 3,506,300 |
|
Nov 12, 2025
|
5.7100 | 5.7800 | 5.5050 | 5.5800 | 5.5800 | 3,121,800 |
|
Nov 11, 2025
|
5.4900 | 5.7500 | 5.4430 | 5.6900 | 5.6900 | 2,855,200 |
|
Nov 10, 2025
|
6.1500 | 6.1700 | 5.4400 | 5.5800 | 5.5800 | 4,255,300 |
|
Nov 7, 2025
|
6.4100 | 6.4100 | 5.7900 | 6.0400 | 6.0400 | 2,822,300 |
|
Nov 6, 2025
|
6.4800 | 6.8500 | 6.0600 | 6.1300 | 6.1300 | 3,896,300 |
|
Nov 5, 2025
|
6.0800 | 6.1900 | 5.8400 | 6.0000 | 6.0000 | 3,322,000 |
|
Nov 4, 2025
|
6.1100 | 6.4600 | 6.0800 | 6.0800 | 6.0800 | 2,391,600 |
|
Nov 3, 2025
|
6.7800 | 6.7900 | 6.1600 | 6.4900 | 6.4900 | 4,164,400 |
|
Oct 31, 2025
|
6.6800 | 6.8700 | 6.5750 | 6.8200 | 6.8200 | 1,747,700 |
