NasdaqCM - Delayed Quote
USD
Cingulate Inc. (CING)
4.9800
-0.2100
(-4.05%)
At close: October 30 at 4:00:01 PM EDT
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
|
5.0400 | 5.1000 | 4.8400 | 4.9800 | 4.9800 | 76,700 |
|
Oct 29, 2026
|
5.1800 | 5.2400 | 5.0900 | 5.1900 | 5.1900 | 38,800 |
|
Oct 28, 2026
|
5.3800 | 5.4450 | 4.9300 | 5.2500 | 5.2500 | 211,800 |
|
Oct 27, 2026
|
5.1700 | 5.6760 | 5.1700 | 5.5300 | 5.5300 | 294,800 |
|
Oct 26, 2026
|
5.1000 | 5.2700 | 5.0000 | 5.1800 | 5.1800 | 229,800 |
|
Oct 23, 2026
|
4.6400 | 4.9800 | 4.6050 | 4.9800 | 4.9800 | 79,900 |
|
Oct 22, 2026
|
4.6000 | 4.8220 | 4.6000 | 4.6600 | 4.6600 | 77,900 |
|
Oct 21, 2026
|
4.5300 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 132,400 |
|
Oct 20, 2026
|
4.3700 | 4.6350 | 4.2400 | 4.5300 | 4.5300 | 108,400 |
|
Oct 19, 2026
|
4.3500 | 4.4800 | 4.2600 | 4.3600 | 4.3600 | 47,600 |
|
Oct 16, 2026
|
4.3900 | 4.4400 | 4.1200 | 4.3600 | 4.3600 | 228,600 |
|
Oct 15, 2026
|
4.5500 | 4.5750 | 4.2800 | 4.3900 | 4.3900 | 175,800 |
|
Oct 14, 2026
|
4.6600 | 4.7700 | 4.5620 | 4.5700 | 4.5700 | 105,300 |
|
Oct 13, 2026
|
4.8500 | 4.9400 | 4.6750 | 4.7200 | 4.7200 | 73,200 |
|
Oct 12, 2026
|
4.8100 | 4.8890 | 4.8100 | 4.8400 | 4.8400 | 30,200 |
|
Oct 9, 2026
|
4.8700 | 4.9750 | 4.7700 | 4.8900 | 4.8900 | 27,800 |
|
Oct 8, 2026
|
4.8400 | 4.9800 | 4.7500 | 4.8800 | 4.8800 | 75,700 |
|
Oct 7, 2026
|
4.8200 | 4.9600 | 4.6700 | 4.8700 | 4.8700 | 115,600 |
|
Oct 6, 2026
|
4.7500 | 5.0000 | 4.7500 | 4.8900 | 4.8900 | 111,400 |
|
Oct 5, 2026
|
4.8200 | 4.9050 | 4.6300 | 4.7500 | 4.7500 | 139,800 |
|
Oct 2, 2026
|
4.7900 | 4.9040 | 4.7050 | 4.7600 | 4.7600 | 52,100 |
|
Oct 1, 2026
|
4.9500 | 4.9500 | 4.7350 | 4.7500 | 4.7500 | 48,800 |
|
Sep 30, 2026
|
4.9100 | 5.0200 | 4.8200 | 4.9500 | 4.9500 | 66,300 |
|
Sep 29, 2026
|
4.8800 | 4.9700 | 4.8370 | 4.9050 | 4.9050 | 66,600 |
|
Sep 28, 2026
|
4.9700 | 4.9700 | 4.5900 | 4.8200 | 4.8200 | 171,900 |
|
Sep 25, 2026
|
5.0100 | 5.1200 | 4.8000 | 4.8300 | 4.8300 | 147,500 |
|
Sep 24, 2026
|
5.0150 | 5.0700 | 4.8100 | 5.0600 | 5.0600 | 82,500 |
|
Sep 23, 2026
|
5.1000 | 5.2200 | 4.9300 | 4.9800 | 4.9800 | 118,200 |
|
Sep 22, 2026
|
5.2600 | 5.3500 | 5.1250 | 5.1450 | 5.1450 | 78,100 |
|
Sep 21, 2026
|
5.2700 | 5.4800 | 5.2100 | 5.2300 | 5.2300 | 75,500 |
|
Sep 18, 2026
|
5.1100 | 5.2800 | 5.0900 | 5.2400 | 5.2400 | 83,200 |
|
Sep 17, 2026
|
5.1700 | 5.1900 | 5.0000 | 5.1500 | 5.1500 | 124,400 |
|
Sep 16, 2026
|
5.1600 | 5.2100 | 5.0900 | 5.0900 | 5.0900 | 76,700 |
|
Sep 15, 2026
|
5.1600 | 5.2100 | 5.0300 | 5.1100 | 5.1100 | 58,900 |
|
Sep 14, 2026
|
5.0000 | 5.1900 | 4.8000 | 5.1700 | 5.1700 | 101,200 |
|
Sep 11, 2026
|
5.2200 | 5.2800 | 5.0200 | 5.0200 | 5.0200 | 99,600 |
|
Sep 10, 2026
|
5.1700 | 5.4100 | 5.1550 | 5.1700 | 5.1700 | 117,500 |
|
Sep 9, 2026
|
5.2400 | 5.4000 | 5.1600 | 5.2100 | 5.2100 | 72,500 |
|
Sep 8, 2026
|
5.0900 | 5.2800 | 5.0500 | 5.1900 | 5.1900 | 76,400 |
|
Sep 4, 2026
|
5.2100 | 5.4980 | 5.0200 | 5.1000 | 5.1000 | 107,000 |
|
Sep 3, 2026
|
5.1900 | 5.2700 | 5.0600 | 5.2200 | 5.2200 | 82,000 |
|
Sep 2, 2026
|
5.1400 | 5.2500 | 5.1100 | 5.1500 | 5.1500 | 83,300 |
|
Sep 1, 2026
|
5.1600 | 5.2150 | 5.0300 | 5.1100 | 5.1100 | 70,500 |
|
Aug 31, 2026
|
5.3300 | 5.3300 | 5.0200 | 5.1700 | 5.1700 | 202,100 |
|
Aug 28, 2026
|
5.4800 | 5.4900 | 5.2560 | 5.3250 | 5.3250 | 108,400 |
|
Aug 27, 2026
|
5.5000 | 5.6000 | 5.3700 | 5.4400 | 5.4400 | 150,600 |
|
Aug 26, 2026
|
5.8600 | 5.8600 | 5.3600 | 5.4000 | 5.4000 | 157,800 |
|
Aug 25, 2026
|
5.7100 | 5.9400 | 5.6500 | 5.8700 | 5.8700 | 165,700 |
|
Aug 24, 2026
|
5.5100 | 5.9300 | 5.3350 | 5.6800 | 5.6800 | 279,800 |
|
Aug 21, 2026
|
5.3500 | 5.5500 | 5.1800 | 5.5500 | 5.5500 | 230,800 |
|
Aug 20, 2026
|
5.2100 | 5.3800 | 5.0370 | 5.3300 | 5.3300 | 131,600 |
|
Aug 19, 2026
|
5.1500 | 5.3000 | 5.0100 | 5.2700 | 5.2700 | 163,300 |
|
Aug 18, 2026
|
5.1700 | 5.2800 | 5.1000 | 5.2000 | 5.2000 | 103,500 |
|
Aug 17, 2026
|
5.1100 | 5.3150 | 5.0800 | 5.2100 | 5.2100 | 97,600 |
|
Aug 14, 2026
|
4.9200 | 5.1300 | 4.7110 | 5.0900 | 5.0900 | 207,600 |
|
Aug 13, 2026
|
4.9600 | 5.0800 | 4.8000 | 4.9900 | 4.9900 | 240,300 |
|
Aug 12, 2026
|
5.1500 | 5.2300 | 5.0200 | 5.2100 | 5.2100 | 85,300 |
|
Aug 11, 2026
|
5.2800 | 5.3500 | 5.1400 | 5.2000 | 5.2000 | 91,300 |
|
Aug 10, 2026
|
5.2600 | 5.3490 | 5.1420 | 5.2500 | 5.2500 | 124,700 |
|
Aug 7, 2026
|
5.1000 | 5.3600 | 5.0300 | 5.3400 | 5.3400 | 217,400 |
|
Aug 6, 2026
|
4.9500 | 5.1000 | 4.9200 | 5.0500 | 5.0500 | 96,400 |
|
Aug 5, 2026
|
4.9600 | 5.1000 | 4.9100 | 4.9400 | 4.9400 | 131,900 |
|
Aug 4, 2026
|
4.8400 | 5.1000 | 4.8100 | 4.9000 | 4.9000 | 233,800 |
|
Aug 3, 2026
|
4.8700 | 4.9500 | 4.6850 | 4.8300 | 4.8300 | 135,200 |
|
Jul 31, 2026
|
4.8100 | 4.8400 | 4.6350 | 4.7900 | 4.7900 | 60,600 |
|
Jul 30, 2026
|
4.5300 | 4.8500 | 4.4700 | 4.7600 | 4.7600 | 124,700 |
|
Jul 29, 2026
|
4.5000 | 4.6600 | 4.4000 | 4.5250 | 4.5250 | 125,100 |
|
Jul 28, 2026
|
4.4500 | 4.5650 | 4.2450 | 4.5300 | 4.5300 | 238,900 |
|
Jul 27, 2026
|
4.7000 | 4.8500 | 4.4600 | 4.5200 | 4.5200 | 150,900 |
|
Jul 24, 2026
|
4.8400 | 4.8500 | 4.5500 | 4.6400 | 4.6400 | 78,000 |
|
Jul 23, 2026
|
4.8300 | 4.9500 | 4.7000 | 4.8400 | 4.8400 | 107,700 |
|
Jul 22, 2026
|
4.7100 | 4.9700 | 4.6750 | 4.8400 | 4.8400 | 111,600 |
|
Jul 21, 2026
|
4.5900 | 4.8300 | 4.5120 | 4.7750 | 4.7750 | 115,400 |
|
Jul 20, 2026
|
4.5000 | 4.6400 | 4.4000 | 4.5600 | 4.5600 | 221,000 |
|
Jul 17, 2026
|
4.3200 | 4.6300 | 4.1950 | 4.5400 | 4.5400 | 237,600 |
|
Jul 16, 2026
|
4.5800 | 4.6350 | 4.3350 | 4.4300 | 4.4300 | 323,200 |
|
Jul 15, 2026
|
4.7100 | 4.8050 | 4.5330 | 4.5900 | 4.5900 | 210,400 |
|
Jul 14, 2026
|
4.7200 | 4.8100 | 4.6600 | 4.7100 | 4.7100 | 205,300 |
|
Jul 13, 2026
|
4.9000 | 4.9000 | 4.5100 | 4.6800 | 4.6800 | 346,000 |
|
Jul 10, 2026
|
4.9800 | 4.9800 | 4.7000 | 4.9100 | 4.9100 | 276,700 |
|
Jul 9, 2026
|
4.9000 | 5.0300 | 4.8100 | 4.9500 | 4.9500 | 190,500 |
|
Jul 8, 2026
|
4.9500 | 5.0500 | 4.7600 | 4.8400 | 4.8400 | 834,200 |
|
Jul 7, 2026
|
5.3000 | 5.3000 | 4.9100 | 5.0900 | 5.0900 | 471,700 |
|
Jul 6, 2026
|
5.3900 | 5.6500 | 5.2300 | 5.3000 | 5.3000 | 217,400 |
|
Jul 2, 2026
|
5.9500 | 5.9500 | 5.3500 | 5.3800 | 5.3800 | 375,400 |
|
Jul 1, 2026
|
5.4000 | 6.0450 | 5.3100 | 5.8900 | 5.8900 | 397,100 |
|
Jun 30, 2026
|
5.3100 | 5.5800 | 5.2530 | 5.4700 | 5.4700 | 345,100 |
|
Jun 29, 2026
|
4.9800 | 5.3700 | 4.9000 | 5.3200 | 5.3200 | 416,800 |
|
Jun 26, 2026
|
4.7200 | 4.9900 | 4.6700 | 4.9600 | 4.9600 | 334,700 |
|
Jun 25, 2026
|
4.8000 | 4.9600 | 4.7100 | 4.7600 | 4.7600 | 187,100 |
|
Jun 24, 2026
|
4.8000 | 4.9500 | 4.6700 | 4.8100 | 4.8100 | 247,600 |
|
Jun 23, 2026
|
4.8600 | 5.0000 | 4.8000 | 4.8300 | 4.8300 | 222,700 |
|
Jun 22, 2026
|
4.9900 | 5.0850 | 4.8300 | 4.9400 | 4.9400 | 230,100 |
|
Jun 18, 2026
|
5.1000 | 5.2340 | 4.9300 | 4.9900 | 4.9900 | 506,500 |
|
Jun 17, 2026
|
4.8800 | 5.3000 | 4.6500 | 5.1200 | 5.1200 | 720,600 |
|
Jun 16, 2026
|
4.9200 | 5.1300 | 4.6200 | 4.7400 | 4.7400 | 632,100 |
|
Jun 15, 2026
|
5.0100 | 5.1300 | 4.7750 | 4.9300 | 4.9300 | 247,100 |
|
Jun 12, 2026
|
5.0900 | 5.1700 | 4.8700 | 4.8800 | 4.8800 | 179,300 |
|
Jun 11, 2026
|
4.9000 | 5.1700 | 4.8200 | 5.0900 | 5.0900 | 294,400 |
|
Jun 10, 2026
|
4.6600 | 4.9800 | 4.6500 | 4.8900 | 4.8900 | 315,900 |
|
Jun 9, 2026
|
4.8100 | 5.2000 | 4.5000 | 4.6500 | 4.6500 | 423,000 |
|
Jun 8, 2026
|
4.5000 | 4.6700 | 4.4260 | 4.5300 | 4.5300 | 207,700 |
|
Jun 5, 2026
|
4.7500 | 4.7540 | 4.3200 | 4.4950 | 4.4950 | 364,400 |
|
Jun 4, 2026
|
4.7800 | 5.1500 | 4.7200 | 4.8000 | 4.8000 | 611,000 |
|
Jun 3, 2026
|
4.0600 | 4.9400 | 4.0100 | 4.8800 | 4.8800 | 1,125,600 |
|
Jun 2, 2026
|
3.5800 | 4.9400 | 3.5400 | 4.0300 | 4.0300 | 4,511,300 |
|
Jun 1, 2026
|
3.7000 | 3.7700 | 3.1600 | 3.6000 | 3.6000 | 2,189,400 |
|
May 29, 2026
|
4.3500 | 4.3500 | 3.8250 | 4.1600 | 4.1600 | 1,040,600 |
|
May 28, 2026
|
3.9120 | 4.4350 | 3.8900 | 4.3400 | 4.3400 | 775,400 |
|
May 27, 2026
|
4.8300 | 4.9900 | 3.8850 | 3.9600 | 3.9600 | 1,413,000 |
|
May 26, 2026
|
4.4500 | 5.1500 | 4.4200 | 4.7800 | 4.7800 | 863,000 |
|
May 22, 2026
|
4.7300 | 4.9500 | 4.4100 | 4.4700 | 4.4700 | 480,700 |
|
May 21, 2026
|
4.6200 | 4.7700 | 4.5000 | 4.7400 | 4.7400 | 296,400 |
|
May 20, 2026
|
4.4000 | 4.6500 | 4.3430 | 4.6300 | 4.6300 | 247,800 |
|
May 19, 2026
|
4.3800 | 4.5100 | 4.3300 | 4.3900 | 4.3900 | 229,900 |
|
May 18, 2026
|
4.6800 | 4.8650 | 4.3800 | 4.4800 | 4.4800 | 455,400 |
|
May 15, 2026
|
4.3100 | 4.7000 | 4.3000 | 4.5700 | 4.5700 | 461,400 |
|
May 14, 2026
|
4.7100 | 4.8720 | 4.3000 | 4.3900 | 4.3900 | 989,000 |
|
May 13, 2026
|
4.8400 | 5.0240 | 4.7500 | 4.9200 | 4.9200 | 374,600 |
|
May 12, 2026
|
4.9100 | 5.3000 | 4.7500 | 4.7900 | 4.7900 | 408,500 |
|
May 11, 2026
|
5.1800 | 5.2500 | 4.9200 | 4.9600 | 4.9600 | 574,500 |
|
May 8, 2026
|
5.2600 | 5.2960 | 5.0200 | 5.2700 | 5.2700 | 261,600 |
|
May 7, 2026
|
5.3700 | 5.4700 | 5.1000 | 5.2300 | 5.2300 | 420,100 |
|
May 6, 2026
|
5.1000 | 5.4000 | 5.0600 | 5.3300 | 5.3300 | 339,000 |
|
May 5, 2026
|
5.3000 | 5.3500 | 4.8300 | 4.9800 | 4.9800 | 435,100 |
|
May 4, 2026
|
5.3800 | 5.5400 | 5.1200 | 5.2500 | 5.2500 | 343,900 |
|
May 1, 2026
|
5.1500 | 5.4800 | 5.0400 | 5.3700 | 5.3700 | 323,400 |
|
Apr 30, 2026
|
4.7600 | 5.2000 | 4.7600 | 5.1500 | 5.1500 | 471,400 |
|
Apr 29, 2026
|
4.7100 | 4.9550 | 4.2000 | 4.7100 | 4.7100 | 670,500 |
|
Apr 28, 2026
|
5.2900 | 5.3300 | 4.6400 | 4.6800 | 4.6800 | 755,500 |
|
Apr 27, 2026
|
5.4600 | 5.5240 | 5.1600 | 5.2600 | 5.2600 | 416,400 |
|
Apr 24, 2026
|
5.7000 | 5.8500 | 5.4200 | 5.4700 | 5.4700 | 414,200 |
|
Apr 23, 2026
|
5.5500 | 5.7300 | 5.3500 | 5.6200 | 5.6200 | 536,900 |
|
Apr 22, 2026
|
5.9800 | 5.9800 | 5.5000 | 5.6100 | 5.6100 | 611,700 |
|
Apr 21, 2026
|
6.1200 | 6.6000 | 5.8450 | 5.8600 | 5.8600 | 734,300 |
|
Apr 20, 2026
|
5.5200 | 6.1000 | 5.5200 | 6.0300 | 6.0300 | 574,000 |
|
Apr 17, 2026
|
5.3000 | 5.6600 | 5.2900 | 5.4500 | 5.4500 | 274,000 |
|
Apr 16, 2026
|
5.2200 | 5.3400 | 5.0800 | 5.2600 | 5.2600 | 296,500 |
|
Apr 15, 2026
|
5.3800 | 5.6200 | 5.1050 | 5.2000 | 5.2000 | 469,900 |
|
Apr 14, 2026
|
5.5700 | 5.7100 | 5.3200 | 5.3500 | 5.3500 | 528,100 |
|
Apr 13, 2026
|
5.8100 | 5.9500 | 5.3600 | 5.5000 | 5.5000 | 594,900 |
|
Apr 10, 2026
|
5.9700 | 6.0500 | 5.7300 | 5.7600 | 5.7600 | 300,200 |
|
Apr 9, 2026
|
5.8700 | 6.1300 | 5.8000 | 5.9600 | 5.9600 | 241,300 |
|
Apr 8, 2026
|
6.2100 | 6.3000 | 5.8450 | 5.8500 | 5.8500 | 420,400 |
|
Apr 7, 2026
|
6.1400 | 6.1400 | 5.8000 | 5.9400 | 5.9400 | 291,400 |
|
Apr 6, 2026
|
6.1200 | 6.7200 | 6.0900 | 6.2000 | 6.2000 | 310,600 |
|
Apr 2, 2026
|
5.8200 | 6.3600 | 5.6300 | 6.1400 | 6.1400 | 330,300 |
|
Apr 1, 2026
|
6.2700 | 6.7600 | 5.9200 | 6.0100 | 6.0100 | 411,500 |
|
Mar 31, 2026
|
5.8400 | 6.2930 | 5.7790 | 6.2100 | 6.2100 | 371,300 |
|
Mar 30, 2026
|
6.4500 | 6.4500 | 5.6850 | 5.8400 | 5.8400 | 374,100 |
|
Mar 27, 2026
|
6.2100 | 6.4300 | 5.9900 | 6.3900 | 6.3900 | 370,700 |
|
Mar 26, 2026
|
6.3000 | 6.6100 | 6.1400 | 6.2800 | 6.2800 | 304,000 |
|
Mar 25, 2026
|
6.7600 | 6.8900 | 6.2000 | 6.3600 | 6.3600 | 536,100 |
|
Mar 24, 2026
|
6.9300 | 6.9800 | 6.3100 | 6.7100 | 6.7100 | 576,400 |
|
Mar 23, 2026
|
7.1500 | 7.3600 | 6.6840 | 6.9300 | 6.9300 | 555,500 |
|
Mar 20, 2026
|
7.0800 | 7.9900 | 6.6000 | 7.3800 | 7.3800 | 1,183,800 |
|
Mar 19, 2026
|
8.0500 | 8.2000 | 6.9000 | 7.5100 | 7.5100 | 1,118,800 |
|
Mar 18, 2026
|
11.0200 | 11.1010 | 7.8100 | 8.0400 | 8.0400 | 2,212,900 |
|
Mar 17, 2026
|
11.0500 | 11.8900 | 10.4000 | 11.6600 | 11.6600 | 1,179,400 |
|
Mar 16, 2026
|
10.0000 | 10.9000 | 9.2520 | 10.7200 | 10.7200 | 2,110,500 |
|
Mar 13, 2026
|
9.3000 | 9.4800 | 8.5000 | 8.6900 | 8.6900 | 540,300 |
|
Mar 12, 2026
|
8.6000 | 9.4300 | 8.3500 | 9.1200 | 9.1200 | 688,000 |
|
Mar 11, 2026
|
7.8300 | 8.8500 | 7.8300 | 8.5100 | 8.5100 | 644,000 |
|
Mar 10, 2026
|
7.0000 | 7.9100 | 6.9100 | 7.8700 | 7.8700 | 493,300 |
|
Mar 9, 2026
|
6.2900 | 7.0000 | 6.2000 | 6.8500 | 6.8500 | 417,100 |
|
Mar 6, 2026
|
6.3300 | 6.6000 | 6.1300 | 6.4300 | 6.4300 | 348,600 |
|
Mar 5, 2026
|
6.7250 | 7.0000 | 6.5100 | 6.5600 | 6.5600 | 311,200 |
|
Mar 4, 2026
|
6.3100 | 6.8800 | 6.3000 | 6.7200 | 6.7200 | 260,300 |
|
Mar 3, 2026
|
6.4000 | 6.5400 | 6.1700 | 6.3100 | 6.3100 | 301,400 |
|
Mar 2, 2026
|
6.0700 | 6.6900 | 5.9500 | 6.5400 | 6.5400 | 277,100 |
|
Feb 27, 2026
|
6.4500 | 6.5020 | 6.0800 | 6.2700 | 6.2700 | 348,700 |
|
Feb 26, 2026
|
6.8400 | 6.8800 | 6.4300 | 6.4900 | 6.4900 | 393,700 |
|
Feb 25, 2026
|
6.4500 | 7.1500 | 6.4000 | 6.8100 | 6.8100 | 436,100 |
|
Feb 24, 2026
|
6.0900 | 6.3900 | 5.9100 | 6.3400 | 6.3400 | 307,200 |
|
Feb 23, 2026
|
5.8900 | 6.2500 | 5.7500 | 6.0900 | 6.0900 | 325,000 |
|
Feb 20, 2026
|
6.0100 | 6.2000 | 5.8000 | 5.8900 | 5.8900 | 207,600 |
|
Feb 19, 2026
|
6.1600 | 6.2500 | 5.8000 | 6.0500 | 6.0500 | 268,500 |
|
Feb 18, 2026
|
5.8300 | 6.2800 | 5.7500 | 6.2300 | 6.2300 | 268,800 |
|
Feb 17, 2026
|
5.7600 | 5.9690 | 5.5300 | 5.8200 | 5.8200 | 385,700 |
|
Feb 13, 2026
|
6.1500 | 6.5200 | 5.8600 | 6.0000 | 6.0000 | 256,600 |
|
Feb 12, 2026
|
6.4600 | 6.5350 | 6.0500 | 6.2200 | 6.2200 | 309,400 |
|
Feb 11, 2026
|
7.0920 | 7.1900 | 6.4900 | 6.5700 | 6.5700 | 451,300 |
|
Feb 10, 2026
|
7.1400 | 7.4000 | 6.7950 | 6.8200 | 6.8200 | 276,000 |
|
Feb 9, 2026
|
7.7800 | 7.9200 | 6.9800 | 7.2200 | 7.2200 | 590,100 |
|
Feb 6, 2026
|
6.7500 | 7.7500 | 6.5300 | 7.7000 | 7.7000 | 535,700 |
|
Feb 5, 2026
|
6.1400 | 7.5000 | 6.1400 | 6.4900 | 6.4900 | 919,600 |
|
Feb 4, 2026
|
6.3000 | 6.5200 | 6.0200 | 6.2500 | 6.2500 | 265,000 |
|
Feb 3, 2026
|
6.1100 | 6.2800 | 5.9800 | 6.2300 | 6.2300 | 249,400 |
|
Feb 2, 2026
|
5.7400 | 6.2450 | 5.7000 | 6.1100 | 6.1100 | 234,500 |
|
Jan 30, 2026
|
5.6600 | 5.8900 | 5.4700 | 5.7400 | 5.7400 | 190,200 |
|
Jan 29, 2026
|
5.8500 | 5.8850 | 5.5100 | 5.7200 | 5.7200 | 243,100 |
|
Jan 28, 2026
|
6.1900 | 6.6700 | 5.7000 | 5.9100 | 5.9100 | 496,800 |
|
Jan 27, 2026
|
5.0500 | 5.9900 | 5.0500 | 5.8900 | 5.8900 | 478,900 |
|
Jan 26, 2026
|
4.9800 | 5.3300 | 4.8000 | 5.0400 | 5.0400 | 537,800 |
|
Jan 23, 2026
|
5.3300 | 5.4300 | 4.8400 | 4.8800 | 4.8800 | 562,100 |
|
Jan 22, 2026
|
5.6000 | 5.6400 | 5.1700 | 5.3700 | 5.3700 | 328,800 |
|
Jan 21, 2026
|
5.9600 | 6.0960 | 5.4100 | 5.5300 | 5.5300 | 346,800 |
|
Jan 20, 2026
|
5.5100 | 6.7400 | 5.3600 | 5.9000 | 5.9000 | 570,500 |
|
Jan 16, 2026
|
5.4400 | 5.7600 | 5.2800 | 5.6100 | 5.6100 | 206,300 |
|
Jan 15, 2026
|
4.9800 | 5.6300 | 4.8300 | 5.4400 | 5.4400 | 351,200 |
|
Jan 14, 2026
|
4.9200 | 5.0500 | 4.8800 | 4.9600 | 4.9600 | 62,000 |
|
Jan 13, 2026
|
4.9000 | 5.0670 | 4.7100 | 4.9200 | 4.9200 | 99,100 |
|
Jan 12, 2026
|
4.6300 | 5.0100 | 4.4100 | 4.8700 | 4.8700 | 269,500 |
|
Jan 9, 2026
|
5.0100 | 5.1300 | 4.6000 | 4.6300 | 4.6300 | 438,400 |
|
Jan 8, 2026
|
4.9300 | 5.4480 | 4.8800 | 5.0800 | 5.0800 | 618,500 |
|
Jan 7, 2026
|
4.6800 | 5.0750 | 4.6000 | 4.9700 | 4.9700 | 190,400 |
|
Jan 6, 2026
|
4.7500 | 4.9800 | 4.5000 | 4.6800 | 4.6800 | 270,900 |
|
Jan 5, 2026
|
4.3400 | 4.7640 | 4.3000 | 4.7500 | 4.7500 | 273,900 |
|
Jan 2, 2026
|
4.3100 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 121,700 |
|
Dec 31, 2025
|
4.1900 | 4.3440 | 4.1000 | 4.3400 | 4.3400 | 115,400 |
|
Dec 30, 2025
|
4.0900 | 4.3400 | 4.0460 | 4.2000 | 4.2000 | 192,000 |
|
Dec 29, 2025
|
4.1700 | 4.2000 | 3.9200 | 4.0800 | 4.0800 | 75,300 |
|
Dec 26, 2025
|
4.0400 | 4.2000 | 3.8500 | 4.1800 | 4.1800 | 155,500 |
|
Dec 24, 2025
|
4.0120 | 4.0700 | 3.9500 | 4.0400 | 4.0400 | 56,500 |
|
Dec 23, 2025
|
4.1700 | 4.2000 | 4.0000 | 4.0600 | 4.0600 | 100,200 |
|
Dec 22, 2025
|
3.9300 | 4.3000 | 3.9000 | 4.1800 | 4.1800 | 148,400 |
|
Dec 19, 2025
|
3.9000 | 4.0650 | 3.8100 | 3.9700 | 3.9700 | 128,900 |
|
Dec 18, 2025
|
3.8500 | 3.9900 | 3.8400 | 3.8600 | 3.8600 | 115,600 |
|
Dec 17, 2025
|
3.8900 | 4.1000 | 3.8200 | 3.8200 | 3.8200 | 101,100 |
|
Dec 16, 2025
|
4.1500 | 4.1800 | 3.8700 | 3.8700 | 3.8700 | 141,500 |
|
Dec 15, 2025
|
4.4800 | 4.4800 | 4.0120 | 4.1500 | 4.1500 | 249,000 |
|
Dec 12, 2025
|
4.1800 | 4.4800 | 4.1500 | 4.4400 | 4.4400 | 215,100 |
|
Dec 11, 2025
|
3.9800 | 4.1800 | 3.8600 | 4.1800 | 4.1800 | 209,900 |
|
Dec 10, 2025
|
3.8600 | 4.0300 | 3.8100 | 3.9500 | 3.9500 | 89,000 |
|
Dec 9, 2025
|
3.9100 | 3.9550 | 3.7500 | 3.9100 | 3.9100 | 115,100 |
|
Dec 8, 2025
|
3.9500 | 3.9500 | 3.7700 | 3.9200 | 3.9200 | 93,900 |
|
Dec 5, 2025
|
3.9400 | 4.0150 | 3.8100 | 3.9900 | 3.9900 | 118,100 |
|
Dec 4, 2025
|
3.9500 | 3.9800 | 3.8000 | 3.9400 | 3.9400 | 138,200 |
|
Dec 3, 2025
|
3.9300 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 85,000 |
|
Dec 2, 2025
|
3.6700 | 3.9800 | 3.6700 | 3.8900 | 3.8900 | 112,200 |
|
Dec 1, 2025
|
3.5700 | 3.6700 | 3.5700 | 3.6200 | 3.6200 | 53,900 |
|
Nov 28, 2025
|
3.6600 | 3.7940 | 3.6000 | 3.7300 | 3.7300 | 152,800 |
|
Nov 26, 2025
|
3.6800 | 3.7200 | 3.6200 | 3.6700 | 3.6700 | 87,200 |
|
Nov 25, 2025
|
3.5100 | 3.7150 | 3.4000 | 3.6900 | 3.6900 | 139,700 |
|
Nov 24, 2025
|
3.5000 | 3.5770 | 3.4500 | 3.5300 | 3.5300 | 70,700 |
|
Nov 21, 2025
|
3.4400 | 3.6900 | 3.4100 | 3.5300 | 3.5300 | 100,500 |
|
Nov 20, 2025
|
3.4900 | 3.5800 | 3.4400 | 3.4600 | 3.4600 | 59,300 |
|
Nov 19, 2025
|
3.4200 | 3.5150 | 3.4100 | 3.4200 | 3.4200 | 44,800 |
|
Nov 18, 2025
|
3.2700 | 3.4300 | 3.2500 | 3.3800 | 3.3800 | 94,200 |
|
Nov 17, 2025
|
3.5300 | 3.6500 | 3.2000 | 3.3300 | 3.3300 | 242,200 |
|
Nov 14, 2025
|
3.3400 | 3.6100 | 3.3000 | 3.4900 | 3.4900 | 225,300 |
|
Nov 13, 2025
|
3.7800 | 3.7800 | 3.2200 | 3.3300 | 3.3300 | 381,900 |
|
Nov 12, 2025
|
3.6600 | 3.8050 | 3.6000 | 3.8000 | 3.8000 | 168,800 |
|
Nov 11, 2025
|
3.6500 | 3.7000 | 3.6200 | 3.6700 | 3.6700 | 48,200 |
|
Nov 10, 2025
|
3.8000 | 3.8000 | 3.5700 | 3.6300 | 3.6300 | 198,500 |
|
Nov 7, 2025
|
3.6300 | 3.7550 | 3.6200 | 3.7300 | 3.7300 | 55,500 |
|
Nov 6, 2025
|
3.8500 | 3.8500 | 3.6800 | 3.6800 | 3.6800 | 34,800 |
|
Nov 5, 2025
|
3.6700 | 3.9050 | 3.6520 | 3.8200 | 3.8200 | 245,400 |
|
Nov 4, 2025
|
3.7700 | 3.8000 | 3.6600 | 3.7000 | 3.7000 | 66,000 |
|
Nov 3, 2025
|
3.7400 | 3.8300 | 3.6360 | 3.8000 | 3.8000 | 181,900 |
|
Oct 31, 2025
|
3.6100 | 3.8200 | 3.5700 | 3.7900 | 3.7900 | 173,500 |
