NasdaqGS - Nasdaq Real Time Price
USD
Cipher Digital Inc. (CIFR)
7.08
-1.02
(-12.61%)
As of 1:41:04 PM EDT. Market Open.
Trade CIFR 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 30, 2026
|
7.51 | 7.99 | 7.00 | 7.08 | 7.08 | 31,973,493 |
|
Oct 29, 2026
|
8.52 | 8.70 | 7.97 | 8.10 | 8.10 | 39,058,700 |
|
Oct 28, 2026
|
8.71 | 8.90 | 8.10 | 8.87 | 8.87 | 52,819,500 |
|
Oct 27, 2026
|
7.99 | 8.53 | 7.77 | 8.48 | 8.48 | 44,455,900 |
|
Oct 26, 2026
|
7.68 | 8.23 | 7.46 | 7.71 | 7.71 | 48,909,600 |
|
Oct 23, 2026
|
8.25 | 8.52 | 7.90 | 7.94 | 7.94 | 30,535,500 |
|
Oct 22, 2026
|
8.73 | 8.97 | 8.04 | 8.32 | 8.32 | 42,670,700 |
|
Oct 21, 2026
|
9.33 | 9.42 | 8.74 | 9.13 | 9.13 | 38,169,900 |
|
Oct 20, 2026
|
8.57 | 9.25 | 8.23 | 8.88 | 8.88 | 60,347,100 |
|
Oct 19, 2026
|
9.49 | 9.51 | 8.86 | 8.94 | 8.94 | 52,567,800 |
|
Oct 16, 2026
|
9.72 | 9.98 | 8.78 | 8.98 | 8.98 | 49,555,500 |
|
Oct 15, 2026
|
9.32 | 10.17 | 8.79 | 10.04 | 10.04 | 75,395,600 |
|
Oct 14, 2026
|
10.74 | 10.86 | 9.80 | 9.94 | 9.94 | 94,755,800 |
|
Oct 13, 2026
|
11.24 | 11.88 | 10.68 | 11.34 | 11.34 | 128,664,600 |
|
Oct 12, 2026
|
13.31 | 13.62 | 12.95 | 13.00 | 13.00 | 19,237,200 |
|
Oct 9, 2026
|
13.61 | 13.68 | 13.12 | 13.52 | 13.52 | 18,592,900 |
|
Oct 8, 2026
|
14.21 | 14.24 | 12.88 | 13.50 | 13.50 | 57,349,300 |
|
Oct 7, 2026
|
14.99 | 15.23 | 14.47 | 14.56 | 14.56 | 36,663,900 |
|
Oct 6, 2026
|
15.59 | 15.78 | 15.22 | 15.50 | 15.50 | 22,577,500 |
|
Oct 5, 2026
|
15.80 | 15.86 | 14.86 | 15.48 | 15.48 | 29,654,600 |
|
Oct 2, 2026
|
15.90 | 16.42 | 15.35 | 15.71 | 15.71 | 30,207,500 |
|
Oct 1, 2026
|
15.73 | 15.86 | 14.88 | 15.46 | 15.46 | 39,601,900 |
|
Sep 30, 2026
|
16.77 | 16.91 | 15.81 | 15.82 | 15.82 | 29,023,000 |
|
Sep 29, 2026
|
17.07 | 17.37 | 16.44 | 16.51 | 16.51 | 28,489,200 |
|
Sep 28, 2026
|
17.30 | 17.94 | 16.68 | 16.74 | 16.74 | 22,340,300 |
|
Sep 25, 2026
|
18.59 | 18.70 | 17.44 | 17.73 | 17.73 | 32,207,000 |
|
Sep 24, 2026
|
17.86 | 18.81 | 17.72 | 18.10 | 18.10 | 25,974,900 |
|
Sep 23, 2026
|
19.00 | 19.56 | 18.30 | 18.35 | 18.35 | 30,313,100 |
|
Sep 22, 2026
|
18.51 | 19.75 | 18.38 | 19.09 | 19.09 | 28,768,800 |
|
Sep 21, 2026
|
18.67 | 19.25 | 18.29 | 18.90 | 18.90 | 42,333,500 |
|
Sep 18, 2026
|
17.80 | 18.42 | 17.05 | 18.34 | 18.34 | 41,168,300 |
|
Sep 17, 2026
|
18.03 | 18.44 | 16.57 | 16.94 | 16.94 | 41,311,900 |
|
Sep 16, 2026
|
15.92 | 17.58 | 15.83 | 16.72 | 16.72 | 62,825,600 |
|
Sep 15, 2026
|
15.52 | 15.65 | 14.85 | 15.09 | 15.09 | 25,931,400 |
|
Sep 14, 2026
|
15.55 | 16.46 | 15.40 | 15.64 | 15.64 | 34,901,800 |
|
Sep 11, 2026
|
16.12 | 17.51 | 15.89 | 16.85 | 16.85 | 34,342,900 |
|
Sep 10, 2026
|
16.05 | 16.46 | 15.28 | 15.94 | 15.94 | 47,161,400 |
|
Sep 9, 2026
|
18.59 | 18.69 | 16.85 | 16.90 | 16.90 | 42,443,800 |
|
Sep 8, 2026
|
17.95 | 19.49 | 17.57 | 18.51 | 18.51 | 39,893,500 |
|
Sep 4, 2026
|
17.33 | 17.92 | 17.27 | 17.74 | 17.74 | 25,036,700 |
|
Sep 3, 2026
|
15.11 | 17.57 | 15.02 | 17.37 | 17.37 | 37,199,400 |
|
Sep 2, 2026
|
14.33 | 15.33 | 14.18 | 15.18 | 15.18 | 21,544,000 |
|
Sep 1, 2026
|
14.89 | 15.10 | 14.47 | 14.61 | 14.61 | 20,048,400 |
|
Aug 31, 2026
|
15.12 | 15.59 | 14.79 | 15.50 | 15.50 | 19,235,800 |
|
Aug 28, 2026
|
16.19 | 16.47 | 15.11 | 15.17 | 15.17 | 30,897,800 |
|
Aug 27, 2026
|
16.52 | 17.47 | 16.38 | 16.77 | 16.77 | 35,794,800 |
|
Aug 26, 2026
|
16.00 | 16.42 | 15.72 | 16.02 | 16.02 | 24,944,600 |
|
Aug 25, 2026
|
15.63 | 16.38 | 15.40 | 16.31 | 16.31 | 29,429,800 |
|
Aug 24, 2026
|
15.50 | 15.87 | 14.96 | 15.36 | 15.36 | 33,539,000 |
|
Aug 21, 2026
|
17.52 | 18.23 | 15.48 | 15.77 | 15.77 | 55,322,000 |
|
Aug 20, 2026
|
16.20 | 17.24 | 15.58 | 17.21 | 17.21 | 36,042,000 |
|
Aug 19, 2026
|
16.05 | 16.33 | 14.89 | 15.89 | 15.89 | 44,328,000 |
|
Aug 18, 2026
|
17.53 | 17.90 | 15.77 | 16.09 | 16.09 | 53,429,100 |
|
Aug 17, 2026
|
17.76 | 18.74 | 17.72 | 18.50 | 18.50 | 26,942,000 |
|
Aug 14, 2026
|
16.47 | 18.14 | 16.23 | 17.85 | 17.85 | 38,127,000 |
|
Aug 13, 2026
|
17.42 | 18.08 | 16.39 | 16.62 | 16.62 | 35,299,900 |
|
Aug 12, 2026
|
18.58 | 19.12 | 17.48 | 17.87 | 17.87 | 34,008,000 |
|
Aug 11, 2026
|
17.19 | 18.25 | 16.97 | 17.21 | 17.21 | 32,584,400 |
|
Aug 10, 2026
|
17.51 | 17.51 | 16.20 | 16.33 | 16.33 | 33,634,300 |
|
Aug 7, 2026
|
18.73 | 19.05 | 16.94 | 17.18 | 17.18 | 45,182,300 |
|
Aug 6, 2026
|
18.07 | 19.59 | 17.70 | 18.21 | 18.21 | 31,003,300 |
|
Aug 5, 2026
|
20.34 | 21.12 | 18.66 | 18.71 | 18.71 | 35,323,300 |
|
Aug 4, 2026
|
20.25 | 22.39 | 20.00 | 20.38 | 20.38 | 61,484,700 |
|
Aug 3, 2026
|
21.81 | 25.22 | 21.30 | 24.16 | 24.16 | 35,732,300 |
|
Jul 31, 2026
|
24.18 | 24.53 | 21.81 | 22.32 | 22.32 | 27,799,000 |
|
Jul 30, 2026
|
19.74 | 22.96 | 19.53 | 22.66 | 22.66 | 36,327,200 |
|
Jul 29, 2026
|
20.58 | 20.68 | 17.44 | 17.69 | 17.69 | 39,794,600 |
|
Jul 28, 2026
|
20.82 | 20.82 | 18.84 | 20.42 | 20.42 | 23,678,400 |
|
Jul 27, 2026
|
23.82 | 23.91 | 20.76 | 21.65 | 21.65 | 24,720,300 |
|
Jul 24, 2026
|
25.31 | 25.80 | 22.89 | 23.15 | 23.15 | 21,181,700 |
|
Jul 23, 2026
|
24.17 | 26.84 | 23.94 | 25.82 | 25.82 | 31,634,000 |
|
Jul 22, 2026
|
22.45 | 24.63 | 22.31 | 24.46 | 24.46 | 24,515,400 |
|
Jul 21, 2026
|
21.01 | 24.49 | 20.98 | 22.89 | 22.89 | 47,445,800 |
|
Jul 20, 2026
|
18.78 | 21.01 | 18.78 | 20.54 | 20.54 | 40,939,900 |
|
Jul 17, 2026
|
17.00 | 17.83 | 16.13 | 17.56 | 17.56 | 22,952,200 |
|
Jul 16, 2026
|
19.01 | 19.27 | 17.60 | 17.72 | 17.72 | 18,915,800 |
|
Jul 15, 2026
|
19.90 | 20.74 | 18.69 | 19.87 | 19.87 | 21,655,300 |
|
Jul 14, 2026
|
20.88 | 21.23 | 19.04 | 19.87 | 19.87 | 18,913,800 |
|
Jul 13, 2026
|
21.50 | 22.18 | 19.65 | 20.08 | 20.08 | 18,836,900 |
|
Jul 10, 2026
|
23.34 | 23.54 | 21.77 | 22.11 | 22.11 | 16,487,900 |
|
Jul 9, 2026
|
22.62 | 24.09 | 22.42 | 23.26 | 23.26 | 29,106,500 |
|
Jul 8, 2026
|
20.39 | 21.86 | 20.14 | 21.85 | 21.85 | 22,317,000 |
|
Jul 7, 2026
|
20.80 | 21.20 | 19.50 | 20.47 | 20.47 | 24,783,100 |
|
Jul 6, 2026
|
21.45 | 22.60 | 21.05 | 21.73 | 21.73 | 28,330,500 |
|
Jul 2, 2026
|
22.83 | 23.17 | 19.39 | 20.04 | 20.04 | 31,074,900 |
|
Jul 1, 2026
|
23.41 | 23.48 | 21.69 | 22.84 | 22.84 | 26,596,800 |
|
Jun 30, 2026
|
24.42 | 24.75 | 23.70 | 24.50 | 24.50 | 16,524,100 |
|
Jun 29, 2026
|
26.34 | 26.88 | 23.29 | 24.83 | 24.83 | 20,269,500 |
|
Jun 26, 2026
|
24.94 | 26.13 | 23.80 | 25.94 | 25.94 | 44,844,700 |
|
Jun 25, 2026
|
27.51 | 28.08 | 24.42 | 25.68 | 25.68 | 22,187,600 |
|
Jun 24, 2026
|
27.54 | 27.54 | 24.95 | 26.22 | 26.22 | 22,885,700 |
|
Jun 23, 2026
|
26.11 | 28.96 | 25.65 | 27.64 | 27.64 | 18,053,600 |
|
Jun 22, 2026
|
29.22 | 30.14 | 27.87 | 28.14 | 28.14 | 18,875,900 |
|
Jun 18, 2026
|
27.80 | 30.01 | 26.56 | 29.18 | 29.18 | 39,415,700 |
|
Jun 17, 2026
|
26.23 | 28.17 | 26.12 | 26.35 | 26.35 | 23,494,000 |
|
Jun 16, 2026
|
26.00 | 27.39 | 25.93 | 26.21 | 26.21 | 19,040,500 |
|
Jun 15, 2026
|
25.76 | 26.89 | 25.64 | 26.03 | 26.03 | 23,514,500 |
|
Jun 12, 2026
|
23.30 | 25.36 | 22.90 | 24.50 | 24.50 | 26,160,900 |
|
Jun 11, 2026
|
20.78 | 22.85 | 20.69 | 22.63 | 22.63 | 22,258,200 |
|
Jun 10, 2026
|
22.69 | 23.59 | 20.93 | 21.02 | 21.02 | 19,874,000 |
|
Jun 9, 2026
|
25.00 | 25.58 | 21.81 | 23.03 | 23.03 | 23,981,700 |
|
Jun 8, 2026
|
23.32 | 24.51 | 22.75 | 24.29 | 24.29 | 19,407,900 |
|
Jun 5, 2026
|
24.50 | 24.58 | 21.22 | 22.45 | 22.45 | 25,866,900 |
|
Jun 4, 2026
|
25.01 | 26.33 | 24.17 | 25.55 | 25.55 | 25,965,300 |
|
Jun 3, 2026
|
27.17 | 28.62 | 25.81 | 26.24 | 26.24 | 37,902,600 |
|
Jun 2, 2026
|
24.73 | 26.60 | 24.70 | 26.29 | 26.29 | 29,972,500 |
|
Jun 1, 2026
|
23.10 | 24.86 | 22.30 | 24.01 | 24.01 | 23,373,900 |
|
May 29, 2026
|
24.36 | 24.38 | 22.57 | 23.65 | 23.65 | 17,095,500 |
|
May 28, 2026
|
24.83 | 25.15 | 23.93 | 24.59 | 24.59 | 19,156,700 |
|
May 27, 2026
|
23.12 | 25.56 | 22.17 | 25.16 | 25.16 | 34,659,600 |
|
May 26, 2026
|
23.26 | 24.65 | 22.53 | 23.02 | 23.02 | 25,430,800 |
|
May 22, 2026
|
21.30 | 22.35 | 20.96 | 21.97 | 21.97 | 19,436,000 |
|
May 21, 2026
|
19.82 | 21.56 | 19.70 | 21.52 | 21.52 | 26,727,300 |
|
May 20, 2026
|
19.30 | 20.44 | 19.06 | 19.48 | 19.48 | 21,509,700 |
|
May 19, 2026
|
18.80 | 19.13 | 17.62 | 18.80 | 18.80 | 19,398,500 |
|
May 18, 2026
|
20.02 | 20.06 | 17.85 | 19.12 | 19.12 | 23,021,400 |
|
May 15, 2026
|
21.28 | 21.32 | 20.04 | 20.33 | 20.33 | 24,257,000 |
|
May 14, 2026
|
21.51 | 22.52 | 20.67 | 22.29 | 22.29 | 27,530,700 |
|
May 13, 2026
|
20.50 | 21.61 | 19.70 | 21.24 | 21.24 | 30,507,900 |
|
May 12, 2026
|
19.75 | 20.56 | 18.65 | 20.06 | 20.06 | 23,458,900 |
|
May 11, 2026
|
19.92 | 21.49 | 19.14 | 20.28 | 20.28 | 28,416,100 |
|
May 8, 2026
|
21.34 | 21.64 | 19.80 | 20.55 | 20.55 | 24,464,300 |
|
May 7, 2026
|
21.69 | 21.82 | 19.67 | 20.68 | 20.68 | 25,929,800 |
|
May 6, 2026
|
22.31 | 22.97 | 21.33 | 21.91 | 21.91 | 43,299,100 |
|
May 5, 2026
|
18.31 | 22.17 | 17.65 | 22.10 | 22.10 | 63,658,800 |
|
May 4, 2026
|
17.12 | 18.21 | 17.08 | 17.89 | 17.89 | 23,579,100 |
|
May 1, 2026
|
17.94 | 18.43 | 16.95 | 17.04 | 17.04 | 17,324,100 |
|
Apr 30, 2026
|
17.49 | 18.13 | 17.20 | 17.74 | 17.74 | 16,837,600 |
|
Apr 29, 2026
|
17.44 | 17.50 | 16.60 | 16.92 | 16.92 | 15,941,500 |
|
Apr 28, 2026
|
17.60 | 17.60 | 16.48 | 17.26 | 17.26 | 21,490,900 |
|
Apr 27, 2026
|
18.27 | 18.99 | 17.83 | 18.16 | 18.16 | 21,513,000 |
|
Apr 24, 2026
|
19.08 | 19.61 | 17.96 | 18.20 | 18.20 | 28,975,100 |
|
Apr 23, 2026
|
19.16 | 20.24 | 18.37 | 18.69 | 18.69 | 27,568,900 |
|
Apr 22, 2026
|
18.80 | 19.84 | 18.52 | 19.44 | 19.44 | 22,616,800 |
|
Apr 21, 2026
|
19.56 | 19.64 | 17.77 | 18.04 | 18.04 | 25,547,700 |
|
Apr 20, 2026
|
19.00 | 19.88 | 18.66 | 19.29 | 19.29 | 25,085,900 |
|
Apr 17, 2026
|
17.97 | 19.38 | 16.99 | 19.37 | 19.37 | 35,433,700 |
|
Apr 16, 2026
|
18.20 | 18.25 | 16.84 | 17.34 | 17.34 | 21,047,500 |
|
Apr 15, 2026
|
18.20 | 18.39 | 17.43 | 18.00 | 18.00 | 22,117,300 |
|
Apr 14, 2026
|
18.42 | 19.33 | 18.20 | 18.45 | 18.45 | 29,273,700 |
|
Apr 13, 2026
|
16.02 | 17.81 | 15.86 | 17.76 | 17.76 | 25,083,100 |
|
Apr 10, 2026
|
16.45 | 17.28 | 16.40 | 16.53 | 16.53 | 23,205,100 |
|
Apr 9, 2026
|
15.29 | 16.97 | 15.26 | 16.36 | 16.36 | 30,843,900 |
|
Apr 8, 2026
|
15.25 | 15.58 | 14.35 | 15.42 | 15.42 | 35,970,400 |
|
Apr 7, 2026
|
13.15 | 14.03 | 12.69 | 14.01 | 14.01 | 25,749,600 |
|
Apr 6, 2026
|
12.78 | 13.69 | 12.78 | 13.35 | 13.35 | 18,144,200 |
|
Apr 2, 2026
|
12.00 | 13.06 | 11.90 | 12.82 | 12.82 | 18,962,700 |
|
Apr 1, 2026
|
13.16 | 13.42 | 12.60 | 12.64 | 12.64 | 21,937,300 |
|
Mar 31, 2026
|
12.34 | 12.87 | 11.72 | 12.87 | 12.87 | 26,824,700 |
|
Mar 30, 2026
|
14.03 | 14.06 | 11.80 | 12.02 | 12.02 | 32,268,600 |
|
Mar 27, 2026
|
14.04 | 14.26 | 13.44 | 13.74 | 13.74 | 19,249,100 |
|
Mar 26, 2026
|
15.40 | 15.48 | 14.10 | 14.35 | 14.35 | 23,575,400 |
|
Mar 25, 2026
|
16.08 | 16.67 | 15.47 | 15.88 | 15.88 | 40,675,400 |
|
Mar 24, 2026
|
14.84 | 15.26 | 14.27 | 14.88 | 14.88 | 19,854,300 |
|
Mar 23, 2026
|
14.10 | 15.48 | 14.10 | 14.89 | 14.89 | 23,942,100 |
|
Mar 20, 2026
|
14.51 | 14.90 | 13.51 | 14.01 | 14.01 | 25,392,100 |
|
Mar 19, 2026
|
14.26 | 14.77 | 13.86 | 14.64 | 14.64 | 18,881,600 |
|
Mar 18, 2026
|
14.97 | 15.19 | 14.61 | 14.67 | 14.67 | 15,936,800 |
|
Mar 17, 2026
|
15.10 | 15.34 | 14.75 | 15.09 | 15.09 | 14,615,300 |
|
Mar 16, 2026
|
14.77 | 15.38 | 14.67 | 15.14 | 15.14 | 21,356,900 |
|
Mar 13, 2026
|
14.02 | 15.17 | 13.95 | 14.08 | 14.08 | 37,028,500 |
|
Mar 12, 2026
|
13.64 | 13.85 | 13.03 | 13.71 | 13.71 | 25,128,400 |
|
Mar 11, 2026
|
14.23 | 14.95 | 13.72 | 14.11 | 14.11 | 26,921,800 |
|
Mar 10, 2026
|
14.36 | 14.63 | 13.76 | 13.96 | 13.96 | 22,011,600 |
|
Mar 9, 2026
|
13.55 | 14.41 | 13.05 | 14.31 | 14.31 | 24,012,900 |
|
Mar 6, 2026
|
14.60 | 14.76 | 13.54 | 13.62 | 13.62 | 27,525,100 |
|
Mar 5, 2026
|
15.64 | 16.04 | 14.46 | 15.15 | 15.15 | 24,119,800 |
|
Mar 4, 2026
|
15.33 | 16.28 | 15.11 | 16.04 | 16.04 | 22,140,500 |
|
Mar 3, 2026
|
14.98 | 15.30 | 14.30 | 14.71 | 14.71 | 26,493,500 |
|
Mar 2, 2026
|
15.10 | 16.23 | 14.93 | 15.76 | 15.76 | 22,702,500 |
|
Feb 27, 2026
|
15.83 | 16.26 | 14.98 | 15.60 | 15.60 | 22,915,300 |
|
Feb 26, 2026
|
16.45 | 16.86 | 15.72 | 16.48 | 16.48 | 25,597,300 |
|
Feb 25, 2026
|
17.35 | 17.82 | 16.40 | 16.61 | 16.61 | 30,538,800 |
|
Feb 24, 2026
|
15.56 | 17.56 | 14.63 | 17.12 | 17.12 | 51,315,100 |
|
Feb 23, 2026
|
14.24 | 15.35 | 14.07 | 15.22 | 15.22 | 23,312,600 |
|
Feb 20, 2026
|
15.70 | 16.18 | 14.39 | 14.65 | 14.65 | 27,010,900 |
|
Feb 19, 2026
|
15.13 | 15.85 | 14.66 | 15.80 | 15.80 | 21,476,000 |
|
Feb 18, 2026
|
15.45 | 16.25 | 15.10 | 15.42 | 15.42 | 20,153,600 |
|
Feb 17, 2026
|
15.98 | 16.17 | 14.95 | 15.64 | 15.64 | 30,552,300 |
|
Feb 13, 2026
|
16.39 | 17.51 | 15.77 | 16.42 | 16.42 | 37,914,300 |
|
Feb 12, 2026
|
16.38 | 16.69 | 15.22 | 16.10 | 16.10 | 34,841,800 |
|
Feb 11, 2026
|
17.17 | 17.61 | 15.65 | 16.28 | 16.28 | 31,151,100 |
|
Feb 10, 2026
|
16.74 | 17.96 | 16.65 | 17.10 | 17.10 | 40,514,000 |
|
Feb 9, 2026
|
15.39 | 17.01 | 15.00 | 16.76 | 16.76 | 36,705,300 |
|
Feb 6, 2026
|
13.66 | 14.86 | 13.45 | 14.73 | 14.73 | 31,185,300 |
|
Feb 5, 2026
|
13.75 | 14.67 | 12.64 | 12.70 | 12.70 | 43,916,600 |
|
Feb 4, 2026
|
15.55 | 15.73 | 12.74 | 14.25 | 14.25 | 53,285,300 |
|
Feb 3, 2026
|
16.14 | 16.80 | 14.93 | 16.26 | 16.26 | 39,813,600 |
|
Feb 2, 2026
|
15.44 | 16.55 | 15.23 | 15.81 | 15.81 | 24,288,600 |
|
Jan 30, 2026
|
17.22 | 17.46 | 15.61 | 15.96 | 15.96 | 28,279,800 |
|
Jan 29, 2026
|
18.90 | 18.91 | 16.72 | 17.70 | 17.70 | 33,488,400 |
|
Jan 28, 2026
|
18.97 | 19.31 | 18.17 | 18.97 | 18.97 | 33,139,400 |
|
Jan 27, 2026
|
16.65 | 18.85 | 16.45 | 18.75 | 18.75 | 39,892,400 |
|
Jan 26, 2026
|
17.57 | 17.57 | 16.21 | 16.49 | 16.49 | 29,490,200 |
|
Jan 23, 2026
|
17.35 | 18.67 | 16.36 | 17.57 | 17.57 | 41,658,800 |
|
Jan 22, 2026
|
17.88 | 18.42 | 17.11 | 17.39 | 17.39 | 22,162,700 |
|
Jan 21, 2026
|
18.23 | 19.50 | 16.28 | 17.72 | 17.72 | 46,175,100 |
|
Jan 20, 2026
|
17.68 | 18.87 | 17.22 | 17.92 | 17.92 | 28,362,300 |
|
Jan 16, 2026
|
17.51 | 19.70 | 17.21 | 18.80 | 18.80 | 45,615,100 |
|
Jan 15, 2026
|
18.24 | 18.74 | 17.06 | 17.52 | 17.52 | 32,049,000 |
|
Jan 14, 2026
|
18.28 | 19.00 | 17.53 | 18.13 | 18.13 | 27,701,400 |
|
Jan 13, 2026
|
18.32 | 19.05 | 17.66 | 18.25 | 18.25 | 32,087,900 |
|
Jan 12, 2026
|
16.25 | 17.91 | 16.03 | 17.68 | 17.68 | 26,652,800 |
|
Jan 9, 2026
|
17.15 | 18.15 | 16.38 | 16.63 | 16.63 | 25,340,200 |
|
Jan 8, 2026
|
16.02 | 16.92 | 15.54 | 16.55 | 16.55 | 21,886,700 |
|
Jan 7, 2026
|
17.25 | 17.58 | 16.07 | 16.08 | 16.08 | 15,262,500 |
|
Jan 6, 2026
|
18.02 | 18.20 | 16.33 | 17.54 | 17.54 | 25,670,100 |
|
Jan 5, 2026
|
16.72 | 18.31 | 16.64 | 18.16 | 18.16 | 26,979,000 |
|
Jan 2, 2026
|
14.97 | 16.43 | 14.78 | 16.20 | 16.20 | 24,158,800 |
|
Dec 31, 2025
|
14.63 | 15.03 | 14.52 | 14.76 | 14.76 | 16,350,200 |
|
Dec 30, 2025
|
15.14 | 15.29 | 14.57 | 14.59 | 14.59 | 18,054,700 |
|
Dec 29, 2025
|
14.80 | 15.79 | 14.62 | 15.08 | 15.08 | 15,547,900 |
|
Dec 26, 2025
|
16.25 | 16.28 | 15.18 | 15.19 | 15.19 | 16,406,000 |
|
Dec 24, 2025
|
15.69 | 16.41 | 15.61 | 16.22 | 16.22 | 11,459,900 |
|
Dec 23, 2025
|
15.83 | 16.80 | 15.65 | 15.91 | 15.91 | 20,712,000 |
|
Dec 22, 2025
|
16.65 | 17.24 | 16.26 | 16.34 | 16.34 | 23,267,900 |
|
Dec 19, 2025
|
15.53 | 16.50 | 15.42 | 16.21 | 16.21 | 38,280,200 |
|
Dec 18, 2025
|
15.40 | 15.98 | 14.83 | 15.15 | 15.15 | 30,724,500 |
|
Dec 17, 2025
|
15.66 | 16.00 | 14.31 | 14.39 | 14.39 | 47,896,400 |
|
Dec 16, 2025
|
14.26 | 15.16 | 13.67 | 14.99 | 14.99 | 43,614,600 |
|
Dec 15, 2025
|
17.07 | 17.16 | 14.57 | 14.74 | 14.74 | 49,273,100 |
|
Dec 12, 2025
|
18.45 | 19.24 | 16.99 | 17.05 | 17.05 | 31,326,200 |
|
Dec 11, 2025
|
18.25 | 18.98 | 17.34 | 18.88 | 18.88 | 29,990,200 |
|
Dec 10, 2025
|
19.05 | 19.79 | 18.41 | 18.48 | 18.48 | 29,883,400 |
|
Dec 9, 2025
|
19.04 | 20.74 | 18.83 | 19.56 | 19.56 | 33,282,600 |
|
Dec 8, 2025
|
19.89 | 20.28 | 18.95 | 19.48 | 19.48 | 28,045,100 |
|
Dec 5, 2025
|
19.38 | 19.62 | 18.51 | 19.28 | 19.28 | 25,022,500 |
|
Dec 4, 2025
|
18.16 | 20.08 | 18.02 | 19.83 | 19.83 | 30,608,600 |
|
Dec 3, 2025
|
17.56 | 18.76 | 16.96 | 18.63 | 18.63 | 31,538,800 |
|
Dec 2, 2025
|
19.83 | 20.12 | 17.61 | 17.64 | 17.64 | 36,130,000 |
|
Dec 1, 2025
|
19.33 | 20.36 | 19.00 | 19.69 | 19.69 | 35,731,600 |
|
Nov 28, 2025
|
19.55 | 21.16 | 19.46 | 20.35 | 20.35 | 34,179,400 |
|
Nov 26, 2025
|
18.50 | 19.65 | 17.58 | 19.15 | 19.15 | 57,090,400 |
|
Nov 25, 2025
|
16.20 | 17.68 | 15.92 | 17.52 | 17.52 | 37,852,700 |
|
Nov 24, 2025
|
14.98 | 16.87 | 14.82 | 16.71 | 16.71 | 44,269,900 |
|
Nov 21, 2025
|
14.20 | 14.97 | 13.09 | 14.15 | 14.15 | 56,373,200 |
|
Nov 20, 2025
|
16.80 | 17.56 | 14.30 | 14.56 | 14.56 | 84,186,800 |
|
Nov 19, 2025
|
14.90 | 15.70 | 14.26 | 14.62 | 14.62 | 40,607,300 |
|
Nov 18, 2025
|
14.18 | 15.10 | 13.61 | 14.58 | 14.58 | 45,069,400 |
|
Nov 17, 2025
|
14.08 | 14.94 | 13.58 | 14.35 | 14.35 | 43,610,200 |
|
Nov 14, 2025
|
13.94 | 15.76 | 13.55 | 14.36 | 14.36 | 56,948,200 |
|
Nov 13, 2025
|
16.65 | 17.05 | 14.75 | 14.93 | 14.93 | 57,680,500 |
|
Nov 12, 2025
|
18.70 | 18.95 | 16.96 | 17.38 | 17.38 | 35,266,800 |
|
Nov 11, 2025
|
19.01 | 19.28 | 18.02 | 18.67 | 18.67 | 34,972,400 |
|
Nov 10, 2025
|
21.87 | 22.12 | 19.55 | 19.65 | 19.65 | 40,693,100 |
|
Nov 7, 2025
|
20.83 | 21.34 | 19.49 | 20.69 | 20.69 | 45,581,000 |
|
Nov 6, 2025
|
24.06 | 24.42 | 21.38 | 21.71 | 21.71 | 53,559,900 |
|
Nov 5, 2025
|
22.87 | 25.52 | 22.68 | 24.71 | 24.71 | 59,167,000 |
|
Nov 4, 2025
|
21.00 | 24.48 | 20.10 | 22.51 | 22.51 | 66,095,100 |
|
Nov 3, 2025
|
22.94 | 25.11 | 21.02 | 22.76 | 22.76 | 135,849,900 |
|
Oct 31, 2025
|
20.03 | 20.27 | 18.58 | 18.65 | 18.65 | 44,117,800 |
|
Oct 30, 2025
|
18.70 | 20.05 | 18.30 | 19.07 | 19.07 | 38,479,400 |
