NasdaqGM - Delayed Quote
USD
Cellectis S.A. (CLLS)
1.0700
+0.0400
(+3.88%)
At close: November 6 at 4:00:01 PM EST
Trade CLLS 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
|
1.0200 | 1.1300 | 1.0000 | 1.0700 | 1.0700 | 27,700 |
|
Nov 5, 2026
|
1.1500 | 1.1500 | 1.0000 | 1.0300 | 1.0300 | 84,500 |
|
Nov 4, 2026
|
1.1400 | 1.2500 | 1.1200 | 1.1700 | 1.1700 | 9,500 |
|
Nov 3, 2026
|
1.0700 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 21,500 |
|
Nov 2, 2026
|
1.1020 | 1.1100 | 1.0300 | 1.0350 | 1.0350 | 22,100 |
|
Oct 30, 2026
|
1.1500 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 12,300 |
|
Oct 29, 2026
|
1.2200 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 26,700 |
|
Oct 28, 2026
|
1.1000 | 1.2800 | 1.0830 | 1.2600 | 1.2600 | 256,600 |
|
Oct 27, 2026
|
0.9630 | 1.0500 | 0.9630 | 1.0500 | 1.0500 | 76,500 |
|
Oct 26, 2026
|
0.9800 | 1.0100 | 0.9310 | 0.9670 | 0.9670 | 45,300 |
|
Oct 23, 2026
|
1.0000 | 1.0180 | 0.9590 | 0.9800 | 0.9800 | 13,400 |
|
Oct 22, 2026
|
0.9700 | 1.0100 | 0.9180 | 0.9750 | 0.9750 | 129,400 |
|
Oct 21, 2026
|
1.0700 | 1.0800 | 0.9110 | 0.9690 | 0.9690 | 282,100 |
|
Oct 20, 2026
|
0.9400 | 1.0300 | 0.9300 | 0.9900 | 0.9900 | 281,800 |
|
Oct 19, 2026
|
1.0400 | 1.0400 | 0.8810 | 0.9260 | 0.9260 | 224,800 |
|
Oct 16, 2026
|
1.1200 | 1.1200 | 1.0300 | 1.0400 | 1.0400 | 81,400 |
|
Oct 15, 2026
|
1.1400 | 1.1400 | 1.0900 | 1.1050 | 1.1050 | 101,100 |
|
Oct 14, 2026
|
1.1200 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 99,100 |
|
Oct 13, 2026
|
1.1750 | 1.1750 | 1.0900 | 1.1000 | 1.1000 | 54,200 |
|
Oct 12, 2026
|
1.2500 | 1.2800 | 1.1400 | 1.1800 | 1.1800 | 122,600 |
|
Oct 9, 2026
|
1.2700 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 75,800 |
|
Oct 8, 2026
|
1.2800 | 1.3060 | 1.2210 | 1.2500 | 1.2500 | 106,800 |
|
Oct 7, 2026
|
1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 62,500 |
|
Oct 6, 2026
|
1.4200 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 75,800 |
|
Oct 5, 2026
|
1.4300 | 1.4370 | 1.3800 | 1.4100 | 1.4100 | 37,300 |
|
Oct 2, 2026
|
1.4500 | 1.4730 | 1.4200 | 1.4300 | 1.4300 | 46,800 |
|
Oct 1, 2026
|
1.4700 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 140,700 |
|
Sep 30, 2026
|
1.4800 | 1.5250 | 1.4700 | 1.5100 | 1.5100 | 67,400 |
|
Sep 29, 2026
|
1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 32,700 |
|
Sep 28, 2026
|
1.4670 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 58,100 |
|
Sep 25, 2026
|
1.4500 | 1.4800 | 1.4150 | 1.4700 | 1.4700 | 37,700 |
|
Sep 24, 2026
|
1.4120 | 1.4450 | 1.3600 | 1.4300 | 1.4300 | 68,800 |
|
Sep 23, 2026
|
1.5000 | 1.5900 | 1.4100 | 1.4400 | 1.4400 | 169,800 |
|
Sep 22, 2026
|
1.5300 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 76,300 |
|
Sep 21, 2026
|
1.5300 | 1.5500 | 1.4650 | 1.5100 | 1.5100 | 88,900 |
|
Sep 18, 2026
|
1.4800 | 1.5500 | 1.4520 | 1.5300 | 1.5300 | 249,500 |
|
Sep 17, 2026
|
1.4500 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 346,800 |
|
Sep 16, 2026
|
1.4300 | 1.5100 | 1.2500 | 1.3750 | 1.3750 | 672,300 |
|
Sep 15, 2026
|
1.6500 | 1.6880 | 1.5500 | 1.6100 | 1.6100 | 781,100 |
|
Sep 14, 2026
|
2.3200 | 2.4200 | 1.7500 | 1.8300 | 1.8300 | 1,172,900 |
|
Sep 11, 2026
|
3.1050 | 3.1800 | 3.0100 | 3.1000 | 3.1000 | 75,600 |
|
Sep 10, 2026
|
3.0900 | 3.2600 | 3.0700 | 3.1200 | 3.1200 | 41,900 |
|
Sep 9, 2026
|
3.0700 | 3.1900 | 3.0100 | 3.1300 | 3.1300 | 9,500 |
|
Sep 8, 2026
|
3.2200 | 3.2300 | 3.1250 | 3.1600 | 3.1600 | 37,500 |
|
Sep 4, 2026
|
3.4100 | 3.4100 | 3.2100 | 3.2400 | 3.2400 | 4,800 |
|
Sep 3, 2026
|
3.3900 | 3.4450 | 3.2600 | 3.3200 | 3.3200 | 20,900 |
|
Sep 2, 2026
|
3.3200 | 3.3400 | 3.2200 | 3.2500 | 3.2500 | 7,300 |
|
Sep 1, 2026
|
3.2900 | 3.4970 | 3.1000 | 3.3000 | 3.3000 | 9,800 |
|
Aug 31, 2026
|
3.3400 | 3.5200 | 3.3000 | 3.3500 | 3.3500 | 13,200 |
|
Aug 28, 2026
|
3.4800 | 3.5700 | 3.4000 | 3.4000 | 3.4000 | 5,700 |
|
Aug 27, 2026
|
3.5500 | 3.6000 | 3.4900 | 3.5550 | 3.5550 | 10,200 |
|
Aug 26, 2026
|
3.4400 | 3.5000 | 3.3800 | 3.4200 | 3.4200 | 18,000 |
|
Aug 25, 2026
|
3.3300 | 3.4710 | 3.3050 | 3.4200 | 3.4200 | 15,900 |
|
Aug 24, 2026
|
3.3300 | 3.3300 | 3.1270 | 3.1900 | 3.1900 | 17,200 |
|
Aug 21, 2026
|
3.3250 | 3.4800 | 3.2010 | 3.4050 | 3.4050 | 26,700 |
|
Aug 20, 2026
|
3.2300 | 3.4800 | 3.2300 | 3.4700 | 3.4700 | 35,300 |
|
Aug 19, 2026
|
3.1200 | 3.1700 | 3.1090 | 3.1700 | 3.1700 | 5,900 |
|
Aug 18, 2026
|
3.0200 | 3.1100 | 2.9900 | 3.0400 | 3.0400 | 24,200 |
|
Aug 17, 2026
|
3.1400 | 3.1750 | 2.9500 | 3.1100 | 3.1100 | 15,300 |
|
Aug 14, 2026
|
3.1500 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 15,200 |
|
Aug 13, 2026
|
3.1000 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 10,700 |
|
Aug 12, 2026
|
2.9400 | 3.0400 | 2.9200 | 2.9400 | 2.9400 | 12,400 |
|
Aug 11, 2026
|
2.8000 | 2.9000 | 2.8000 | 2.8900 | 2.8900 | 17,100 |
|
Aug 10, 2026
|
2.7600 | 2.8520 | 2.6400 | 2.7600 | 2.7600 | 40,600 |
|
Aug 7, 2026
|
2.7000 | 2.8400 | 2.6700 | 2.8350 | 2.8350 | 24,100 |
|
Aug 6, 2026
|
2.8000 | 2.8000 | 2.3500 | 2.6900 | 2.6900 | 69,000 |
|
Aug 5, 2026
|
2.7600 | 2.7900 | 2.7200 | 2.7900 | 2.7900 | 4,300 |
|
Aug 4, 2026
|
2.9900 | 2.9900 | 2.7600 | 2.7700 | 2.7700 | 21,200 |
|
Aug 3, 2026
|
2.8600 | 2.8600 | 2.6900 | 2.7500 | 2.7500 | 3,200 |
|
Jul 31, 2026
|
2.8500 | 2.8500 | 2.6700 | 2.7500 | 2.7500 | 12,700 |
|
Jul 30, 2026
|
2.8160 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 4,100 |
|
Jul 29, 2026
|
2.8500 | 2.9200 | 2.8100 | 2.8600 | 2.8600 | 9,500 |
|
Jul 28, 2026
|
2.9000 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 15,500 |
|
Jul 27, 2026
|
2.8700 | 2.8910 | 2.8400 | 2.8900 | 2.8900 | 3,600 |
|
Jul 24, 2026
|
2.9200 | 2.9800 | 2.8100 | 2.8400 | 2.8400 | 23,700 |
|
Jul 23, 2026
|
2.7500 | 2.8250 | 2.7000 | 2.7700 | 2.7700 | 8,900 |
|
Jul 22, 2026
|
2.8000 | 2.9700 | 2.8000 | 2.8000 | 2.8000 | 20,700 |
|
Jul 21, 2026
|
2.7300 | 2.8000 | 2.6500 | 2.6900 | 2.6900 | 5,200 |
|
Jul 20, 2026
|
2.5900 | 2.6600 | 2.5900 | 2.6000 | 2.6000 | 5,000 |
|
Jul 17, 2026
|
2.6300 | 2.7000 | 2.6200 | 2.6300 | 2.6300 | 8,000 |
|
Jul 16, 2026
|
2.8200 | 2.8200 | 2.6500 | 2.6700 | 2.6700 | 48,100 |
|
Jul 15, 2026
|
2.8700 | 2.8700 | 2.7900 | 2.8100 | 2.8100 | 9,200 |
|
Jul 14, 2026
|
2.9500 | 2.9700 | 2.8750 | 2.8750 | 2.8750 | 16,000 |
|
Jul 13, 2026
|
2.9900 | 2.9900 | 2.8700 | 2.9000 | 2.9000 | 27,900 |
|
Jul 10, 2026
|
3.1200 | 3.1200 | 2.9600 | 2.9900 | 2.9900 | 6,100 |
|
Jul 9, 2026
|
3.1100 | 3.1800 | 3.1100 | 3.1730 | 3.1730 | 7,600 |
|
Jul 8, 2026
|
3.1600 | 3.2000 | 3.0700 | 3.0900 | 3.0900 | 8,000 |
|
Jul 7, 2026
|
3.2400 | 3.3800 | 3.1350 | 3.2200 | 3.2200 | 32,000 |
|
Jul 6, 2026
|
3.3000 | 3.3000 | 3.2200 | 3.2900 | 3.2900 | 11,500 |
|
Jul 2, 2026
|
3.3100 | 3.3900 | 3.2150 | 3.3000 | 3.3000 | 32,700 |
|
Jul 1, 2026
|
2.9600 | 3.0100 | 2.9000 | 2.9400 | 2.9400 | 24,100 |
|
Jun 30, 2026
|
2.9150 | 3.1900 | 2.9150 | 3.0000 | 3.0000 | 12,800 |
|
Jun 29, 2026
|
2.7900 | 3.0000 | 2.7900 | 2.9400 | 2.9400 | 22,000 |
|
Jun 26, 2026
|
2.8400 | 2.9400 | 2.7900 | 2.8300 | 2.8300 | 8,500 |
|
Jun 25, 2026
|
2.8800 | 2.9600 | 2.7000 | 2.8900 | 2.8900 | 83,300 |
|
Jun 24, 2026
|
2.8200 | 2.8700 | 2.7400 | 2.7900 | 2.7900 | 32,000 |
|
Jun 23, 2026
|
2.8000 | 2.9590 | 2.8000 | 2.9000 | 2.9000 | 7,800 |
|
Jun 22, 2026
|
2.8600 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 21,500 |
|
Jun 18, 2026
|
3.0700 | 3.1550 | 2.8800 | 2.9800 | 2.9800 | 163,500 |
|
Jun 17, 2026
|
3.1350 | 3.1450 | 3.0800 | 3.0800 | 3.0800 | 4,400 |
|
Jun 16, 2026
|
3.1500 | 3.2000 | 3.0500 | 3.0500 | 3.0500 | 9,500 |
|
Jun 15, 2026
|
3.1000 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 10,000 |
|
Jun 12, 2026
|
3.2400 | 3.2400 | 3.0500 | 3.0900 | 3.0900 | 36,700 |
|
Jun 11, 2026
|
3.1700 | 3.2450 | 3.0900 | 3.0900 | 3.0900 | 74,700 |
|
Jun 10, 2026
|
3.2500 | 3.4100 | 3.1030 | 3.1800 | 3.1800 | 109,300 |
|
Jun 9, 2026
|
3.0400 | 3.0500 | 2.8900 | 2.9900 | 2.9900 | 41,900 |
|
Jun 8, 2026
|
3.0200 | 3.0400 | 2.9200 | 2.9300 | 2.9300 | 53,300 |
|
Jun 5, 2026
|
3.1900 | 3.1900 | 3.0300 | 3.0600 | 3.0600 | 47,000 |
|
Jun 4, 2026
|
3.0830 | 3.2030 | 3.0500 | 3.1500 | 3.1500 | 102,000 |
|
Jun 3, 2026
|
3.3100 | 3.3100 | 3.0500 | 3.0900 | 3.0900 | 101,200 |
|
Jun 2, 2026
|
3.4300 | 3.4900 | 3.3450 | 3.3800 | 3.3800 | 46,900 |
|
Jun 1, 2026
|
3.5500 | 3.6000 | 3.4400 | 3.4800 | 3.4800 | 40,000 |
|
May 29, 2026
|
3.6200 | 3.6300 | 3.5200 | 3.5200 | 3.5200 | 53,500 |
|
May 28, 2026
|
3.7300 | 3.7400 | 3.5100 | 3.6300 | 3.6300 | 86,600 |
|
May 27, 2026
|
3.6900 | 3.6900 | 3.5900 | 3.6300 | 3.6300 | 29,100 |
|
May 26, 2026
|
3.6000 | 3.7580 | 3.5700 | 3.6700 | 3.6700 | 22,500 |
|
May 22, 2026
|
3.6100 | 3.6780 | 3.5000 | 3.5000 | 3.5000 | 13,500 |
|
May 21, 2026
|
3.6000 | 3.8000 | 3.4500 | 3.5200 | 3.5200 | 34,500 |
|
May 20, 2026
|
3.6100 | 3.7670 | 3.6100 | 3.6600 | 3.6600 | 40,300 |
|
May 19, 2026
|
3.7630 | 3.7900 | 3.6300 | 3.6300 | 3.6300 | 52,300 |
|
May 18, 2026
|
3.9100 | 3.9800 | 3.8100 | 3.8500 | 3.8500 | 13,600 |
|
May 15, 2026
|
4.1100 | 4.1550 | 3.9200 | 3.9200 | 3.9200 | 37,500 |
|
May 14, 2026
|
4.1200 | 4.1900 | 3.9300 | 4.0700 | 4.0700 | 23,600 |
|
May 13, 2026
|
3.9600 | 4.0700 | 3.9210 | 3.9800 | 3.9800 | 29,300 |
|
May 12, 2026
|
3.8900 | 4.1400 | 3.7000 | 3.9600 | 3.9600 | 24,100 |
|
May 11, 2026
|
3.9400 | 4.1100 | 3.8500 | 3.9800 | 3.9800 | 29,000 |
|
May 8, 2026
|
3.7900 | 4.1000 | 3.7800 | 3.8500 | 3.8500 | 36,000 |
|
May 7, 2026
|
3.9000 | 4.0000 | 3.7400 | 3.8600 | 3.8600 | 12,700 |
|
May 6, 2026
|
3.9400 | 3.9900 | 3.8100 | 3.9500 | 3.9500 | 17,600 |
|
May 5, 2026
|
3.7100 | 3.8000 | 3.7000 | 3.7600 | 3.7600 | 11,400 |
|
May 4, 2026
|
3.7100 | 3.9100 | 3.6600 | 3.7000 | 3.7000 | 16,400 |
|
May 1, 2026
|
4.0400 | 4.0430 | 3.9100 | 3.9500 | 3.9500 | 10,600 |
|
Apr 30, 2026
|
3.7400 | 3.9400 | 3.7400 | 3.9000 | 3.9000 | 13,000 |
|
Apr 29, 2026
|
3.8600 | 3.8970 | 3.7300 | 3.7300 | 3.7300 | 22,400 |
|
Apr 28, 2026
|
3.9900 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 8,300 |
|
Apr 27, 2026
|
3.8700 | 4.1200 | 3.8200 | 4.0100 | 4.0100 | 19,400 |
|
Apr 24, 2026
|
3.8900 | 3.9790 | 3.8200 | 3.8900 | 3.8900 | 12,100 |
|
Apr 23, 2026
|
3.9000 | 3.9500 | 3.8900 | 3.9100 | 3.9100 | 10,000 |
|
Apr 22, 2026
|
4.0000 | 4.0000 | 3.9000 | 3.9800 | 3.9800 | 26,000 |
|
Apr 21, 2026
|
4.1700 | 4.1800 | 4.0000 | 4.0000 | 4.0000 | 45,300 |
|
Apr 20, 2026
|
4.1100 | 4.2170 | 4.0300 | 4.1000 | 4.1000 | 25,700 |
|
Apr 17, 2026
|
4.4000 | 4.5000 | 4.3600 | 4.4200 | 4.4200 | 73,400 |
|
Apr 16, 2026
|
4.2900 | 4.3500 | 4.1430 | 4.2700 | 4.2700 | 14,100 |
|
Apr 15, 2026
|
4.1900 | 4.1900 | 4.0000 | 4.0900 | 4.0900 | 18,400 |
|
Apr 14, 2026
|
4.2300 | 4.3100 | 3.9200 | 4.1600 | 4.1600 | 30,000 |
|
Apr 13, 2026
|
4.3200 | 4.5500 | 4.0320 | 4.2800 | 4.2800 | 320,600 |
|
Apr 10, 2026
|
3.7000 | 3.7500 | 3.5900 | 3.5900 | 3.5900 | 10,600 |
|
Apr 9, 2026
|
3.4600 | 3.5890 | 3.4500 | 3.5000 | 3.5000 | 7,300 |
|
Apr 8, 2026
|
3.5300 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 9,900 |
|
Apr 7, 2026
|
3.4800 | 3.4900 | 3.3000 | 3.3600 | 3.3600 | 15,200 |
|
Apr 6, 2026
|
3.4900 | 3.6500 | 3.3700 | 3.4400 | 3.4400 | 32,900 |
|
Apr 2, 2026
|
3.4900 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 28,700 |
|
Apr 1, 2026
|
3.4000 | 3.4900 | 3.2700 | 3.3800 | 3.3800 | 62,100 |
|
Mar 31, 2026
|
3.2350 | 3.2600 | 2.9900 | 3.1700 | 3.1700 | 43,900 |
|
Mar 30, 2026
|
3.1100 | 3.1800 | 3.0020 | 3.1000 | 3.1000 | 17,200 |
|
Mar 27, 2026
|
3.1400 | 3.2500 | 3.0600 | 3.0800 | 3.0800 | 20,500 |
|
Mar 26, 2026
|
3.2500 | 3.3300 | 3.1900 | 3.1900 | 3.1900 | 15,100 |
|
Mar 25, 2026
|
3.4200 | 3.4200 | 3.2400 | 3.3700 | 3.3700 | 44,600 |
|
Mar 24, 2026
|
3.3200 | 3.3600 | 3.1900 | 3.2300 | 3.2300 | 41,900 |
|
Mar 23, 2026
|
3.3700 | 3.4760 | 3.3100 | 3.4200 | 3.4200 | 32,700 |
|
Mar 20, 2026
|
3.3700 | 3.4200 | 3.2100 | 3.3400 | 3.3400 | 103,100 |
|
Mar 19, 2026
|
3.4900 | 3.4900 | 3.3500 | 3.4800 | 3.4800 | 48,200 |
|
Mar 18, 2026
|
3.6600 | 3.6600 | 3.3600 | 3.4700 | 3.4700 | 27,000 |
|
Mar 17, 2026
|
3.6400 | 3.7250 | 3.4500 | 3.4500 | 3.4500 | 51,400 |
|
Mar 16, 2026
|
3.5900 | 3.6400 | 3.4300 | 3.5000 | 3.5000 | 22,100 |
|
Mar 13, 2026
|
3.5400 | 3.6250 | 3.4200 | 3.4200 | 3.4200 | 33,700 |
|
Mar 12, 2026
|
3.7200 | 3.7200 | 3.3300 | 3.3300 | 3.3300 | 170,900 |
|
Mar 11, 2026
|
3.8100 | 3.8300 | 3.7300 | 3.8000 | 3.8000 | 30,000 |
|
Mar 10, 2026
|
3.8400 | 3.9500 | 3.7200 | 3.8200 | 3.8200 | 41,500 |
|
Mar 9, 2026
|
3.5900 | 3.7800 | 3.5200 | 3.6000 | 3.6000 | 166,000 |
|
Mar 6, 2026
|
3.5900 | 3.6400 | 3.5200 | 3.5600 | 3.5600 | 42,600 |
|
Mar 5, 2026
|
3.9100 | 3.9110 | 3.5800 | 3.6600 | 3.6600 | 72,400 |
|
Mar 4, 2026
|
3.7400 | 3.8700 | 3.7100 | 3.7500 | 3.7500 | 23,800 |
|
Mar 3, 2026
|
3.6800 | 3.7080 | 3.6100 | 3.6600 | 3.6600 | 47,200 |
|
Mar 2, 2026
|
3.8800 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 79,700 |
|
Feb 27, 2026
|
3.9700 | 4.0300 | 3.8650 | 3.8800 | 3.8800 | 23,500 |
|
Feb 26, 2026
|
4.1100 | 4.1100 | 3.9000 | 4.0200 | 4.0200 | 41,000 |
|
Feb 25, 2026
|
4.1400 | 4.2900 | 4.1400 | 4.1800 | 4.1800 | 34,400 |
|
Feb 24, 2026
|
3.9600 | 4.0550 | 3.9100 | 3.9800 | 3.9800 | 41,700 |
|
Feb 23, 2026
|
3.9600 | 4.0400 | 3.9200 | 3.9600 | 3.9600 | 40,000 |
|
Feb 20, 2026
|
3.9600 | 4.0400 | 3.8700 | 3.9000 | 3.9000 | 10,400 |
|
Feb 19, 2026
|
4.0240 | 4.0240 | 3.9000 | 3.9900 | 3.9900 | 6,100 |
|
Feb 18, 2026
|
3.8800 | 4.0600 | 3.8800 | 4.0600 | 4.0600 | 12,600 |
|
Feb 17, 2026
|
3.7300 | 3.9300 | 3.7300 | 3.8800 | 3.8800 | 20,500 |
|
Feb 13, 2026
|
3.7100 | 3.9000 | 3.6900 | 3.7300 | 3.7300 | 36,200 |
|
Feb 12, 2026
|
3.7000 | 3.7500 | 3.4400 | 3.4900 | 3.4900 | 44,500 |
|
Feb 11, 2026
|
3.8000 | 3.8000 | 3.6100 | 3.6500 | 3.6500 | 15,500 |
|
Feb 10, 2026
|
3.8400 | 3.9800 | 3.7100 | 3.8900 | 3.8900 | 50,800 |
|
Feb 9, 2026
|
3.7800 | 3.8100 | 3.6900 | 3.7200 | 3.7200 | 34,600 |
|
Feb 6, 2026
|
3.6600 | 3.6600 | 3.4900 | 3.5700 | 3.5700 | 18,800 |
|
Feb 5, 2026
|
3.6800 | 3.6850 | 3.4350 | 3.5000 | 3.5000 | 87,300 |
|
Feb 4, 2026
|
3.6400 | 3.7600 | 3.4900 | 3.5400 | 3.5400 | 79,000 |
|
Feb 3, 2026
|
3.8200 | 3.8300 | 3.5300 | 3.5300 | 3.5300 | 76,100 |
|
Feb 2, 2026
|
3.7600 | 3.9500 | 3.7600 | 3.8200 | 3.8200 | 12,800 |
|
Jan 30, 2026
|
3.9000 | 3.9100 | 3.7800 | 3.7900 | 3.7900 | 26,600 |
|
Jan 29, 2026
|
3.9900 | 4.0100 | 3.8100 | 3.9900 | 3.9900 | 35,300 |
|
Jan 28, 2026
|
4.1700 | 4.1700 | 4.0000 | 4.0600 | 4.0600 | 32,900 |
|
Jan 27, 2026
|
4.1200 | 4.2750 | 4.1200 | 4.2300 | 4.2300 | 21,600 |
|
Jan 26, 2026
|
4.3300 | 4.3300 | 4.0400 | 4.0800 | 4.0800 | 66,200 |
|
Jan 23, 2026
|
4.2900 | 4.4950 | 4.2900 | 4.4200 | 4.4200 | 12,000 |
|
Jan 22, 2026
|
4.1300 | 4.3900 | 4.1300 | 4.3700 | 4.3700 | 44,100 |
|
Jan 21, 2026
|
4.1300 | 4.1530 | 4.0200 | 4.1100 | 4.1100 | 36,600 |
|
Jan 20, 2026
|
4.0300 | 4.1690 | 4.0300 | 4.1500 | 4.1500 | 16,000 |
|
Jan 16, 2026
|
4.1000 | 4.1400 | 3.9300 | 4.0700 | 4.0700 | 72,900 |
|
Jan 15, 2026
|
4.3000 | 4.3200 | 4.0200 | 4.0850 | 4.0850 | 71,200 |
|
Jan 14, 2026
|
4.2200 | 4.2700 | 3.9900 | 4.2700 | 4.2700 | 69,000 |
|
Jan 13, 2026
|
4.2120 | 4.2890 | 4.1300 | 4.2500 | 4.2500 | 25,100 |
|
Jan 12, 2026
|
4.3900 | 4.3900 | 4.1590 | 4.2600 | 4.2600 | 24,900 |
|
Jan 9, 2026
|
4.5100 | 4.5600 | 4.3600 | 4.4100 | 4.4100 | 32,000 |
|
Jan 8, 2026
|
4.5800 | 4.6300 | 4.4300 | 4.4800 | 4.4800 | 63,300 |
|
Jan 7, 2026
|
4.4000 | 4.6830 | 4.4000 | 4.5500 | 4.5500 | 31,200 |
|
Jan 6, 2026
|
4.4700 | 4.5450 | 4.3700 | 4.4000 | 4.4000 | 62,500 |
|
Jan 5, 2026
|
4.7400 | 4.8640 | 4.4900 | 4.5400 | 4.5400 | 58,300 |
|
Jan 2, 2026
|
4.8400 | 4.9700 | 4.7300 | 4.8000 | 4.8000 | 100,200 |
|
Dec 31, 2025
|
4.7300 | 4.8800 | 4.6200 | 4.8400 | 4.8400 | 73,600 |
|
Dec 30, 2025
|
4.9400 | 4.9990 | 4.7000 | 4.7800 | 4.7800 | 108,900 |
|
Dec 29, 2025
|
5.0400 | 5.1000 | 4.8150 | 4.9600 | 4.9600 | 105,100 |
|
Dec 26, 2025
|
4.8100 | 4.8710 | 4.6700 | 4.7500 | 4.7500 | 39,100 |
|
Dec 24, 2025
|
4.8500 | 5.0300 | 4.8400 | 4.8400 | 4.8400 | 51,200 |
|
Dec 23, 2025
|
4.7200 | 4.9300 | 4.7200 | 4.8300 | 4.8300 | 57,700 |
|
Dec 22, 2025
|
4.5300 | 4.7700 | 4.5300 | 4.6900 | 4.6900 | 114,800 |
|
Dec 19, 2025
|
4.2800 | 4.4600 | 4.1800 | 4.3700 | 4.3700 | 406,300 |
|
Dec 18, 2025
|
4.0000 | 4.2700 | 4.0000 | 4.1600 | 4.1600 | 56,900 |
|
Dec 17, 2025
|
3.9300 | 4.0900 | 3.9100 | 3.9700 | 3.9700 | 78,100 |
|
Dec 16, 2025
|
4.2500 | 4.2600 | 3.9100 | 4.0600 | 4.0600 | 148,100 |
|
Dec 15, 2025
|
4.6100 | 4.9000 | 4.5500 | 4.7900 | 4.7900 | 68,100 |
|
Dec 12, 2025
|
5.0500 | 5.0500 | 4.5900 | 4.6800 | 4.6800 | 168,400 |
|
Dec 11, 2025
|
5.1500 | 5.4500 | 5.1500 | 5.2200 | 5.2200 | 219,300 |
|
Dec 10, 2025
|
4.7200 | 5.1300 | 4.7200 | 5.1300 | 5.1300 | 223,200 |
|
Dec 9, 2025
|
4.6100 | 4.6550 | 4.4700 | 4.5900 | 4.5900 | 87,800 |
|
Dec 8, 2025
|
4.7400 | 4.8990 | 4.5700 | 4.6200 | 4.6200 | 61,700 |
|
Dec 5, 2025
|
4.7700 | 4.8800 | 4.6100 | 4.7400 | 4.7400 | 63,200 |
|
Dec 4, 2025
|
4.5400 | 4.9180 | 4.5400 | 4.8300 | 4.8300 | 76,600 |
|
Dec 3, 2025
|
4.7300 | 4.7500 | 4.5200 | 4.6600 | 4.6600 | 52,700 |
|
Dec 2, 2025
|
4.7400 | 4.7700 | 4.6100 | 4.7100 | 4.7100 | 96,700 |
|
Dec 1, 2025
|
4.9000 | 4.9000 | 4.5190 | 4.6700 | 4.6700 | 135,000 |
|
Nov 28, 2025
|
5.0300 | 5.1100 | 4.9500 | 5.0700 | 5.0700 | 47,000 |
|
Nov 26, 2025
|
5.0400 | 5.1500 | 4.9000 | 5.0400 | 5.0400 | 122,200 |
|
Nov 25, 2025
|
5.1700 | 5.3000 | 5.0000 | 5.2400 | 5.2400 | 135,800 |
|
Nov 24, 2025
|
5.0800 | 5.3500 | 5.0300 | 5.3500 | 5.3500 | 312,700 |
|
Nov 21, 2025
|
4.8000 | 4.8600 | 4.5450 | 4.6900 | 4.6900 | 117,400 |
|
Nov 20, 2025
|
4.8600 | 4.9600 | 4.5000 | 4.7800 | 4.7800 | 377,100 |
|
Nov 19, 2025
|
4.6000 | 4.6190 | 4.3100 | 4.4000 | 4.4000 | 131,700 |
|
Nov 18, 2025
|
4.1100 | 4.1600 | 3.9000 | 4.1100 | 4.1100 | 110,600 |
|
Nov 17, 2025
|
4.1800 | 4.2790 | 4.0300 | 4.1400 | 4.1400 | 186,800 |
|
Nov 14, 2025
|
3.6500 | 3.9500 | 3.6200 | 3.9000 | 3.9000 | 218,700 |
|
Nov 13, 2025
|
3.7700 | 3.7900 | 3.4900 | 3.5700 | 3.5700 | 121,600 |
|
Nov 12, 2025
|
3.7900 | 3.8600 | 3.5600 | 3.6500 | 3.6500 | 80,000 |
|
Nov 11, 2025
|
3.6000 | 3.7800 | 3.6000 | 3.7200 | 3.7200 | 105,300 |
|
Nov 10, 2025
|
3.5900 | 3.7100 | 3.4800 | 3.5500 | 3.5500 | 193,000 |
|
Nov 7, 2025
|
3.1700 | 3.3000 | 3.1600 | 3.1900 | 3.1900 | 80,600 |
