NasdaqCM - Nasdaq Real Time Price
USD
Damora Therapeutics, Inc. (DMRA)
21.60
+0.11
(+0.51%)
At close: November 2 at 4:00:02 PM EST
21.60
0.00
(0.00%)
After hours: November 2 at 4:00:13 PM EST
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
|
21.95 | 22.48 | 21.05 | 21.49 | 21.49 | 339,500 |
|
Oct 29, 2026
|
22.06 | 23.21 | 21.49 | 22.01 | 22.01 | 460,300 |
|
Oct 28, 2026
|
21.93 | 22.51 | 20.46 | 21.61 | 21.61 | 341,800 |
|
Oct 27, 2026
|
21.26 | 22.27 | 20.23 | 21.96 | 21.96 | 286,100 |
|
Oct 26, 2026
|
21.19 | 21.78 | 21.08 | 21.26 | 21.26 | 641,700 |
|
Oct 23, 2026
|
21.40 | 21.53 | 20.46 | 21.09 | 21.09 | 359,800 |
|
Oct 22, 2026
|
21.45 | 21.88 | 20.92 | 21.71 | 21.71 | 420,600 |
|
Oct 21, 2026
|
20.88 | 22.67 | 20.66 | 21.53 | 21.53 | 683,100 |
|
Oct 20, 2026
|
19.30 | 20.92 | 19.30 | 20.67 | 20.67 | 242,300 |
|
Oct 19, 2026
|
18.56 | 19.94 | 18.51 | 19.27 | 19.27 | 293,200 |
|
Oct 16, 2026
|
18.69 | 18.80 | 17.49 | 18.44 | 18.44 | 836,700 |
|
Oct 15, 2026
|
18.59 | 18.89 | 17.84 | 18.74 | 18.74 | 357,600 |
|
Oct 14, 2026
|
18.21 | 18.98 | 18.00 | 18.43 | 18.43 | 277,600 |
|
Oct 13, 2026
|
20.09 | 20.28 | 18.50 | 18.56 | 18.56 | 285,200 |
|
Oct 12, 2026
|
20.93 | 21.26 | 20.05 | 20.25 | 20.25 | 267,900 |
|
Oct 9, 2026
|
20.53 | 21.86 | 20.43 | 21.08 | 21.08 | 368,700 |
|
Oct 8, 2026
|
19.96 | 20.87 | 19.22 | 20.56 | 20.56 | 341,800 |
|
Oct 7, 2026
|
19.36 | 20.35 | 18.69 | 20.24 | 20.24 | 488,800 |
|
Oct 6, 2026
|
20.42 | 20.48 | 18.19 | 19.55 | 19.55 | 1,171,600 |
|
Oct 5, 2026
|
20.64 | 20.69 | 19.54 | 20.22 | 20.22 | 556,100 |
|
Oct 2, 2026
|
20.55 | 20.76 | 19.59 | 20.65 | 20.65 | 692,900 |
|
Oct 1, 2026
|
20.51 | 21.25 | 20.20 | 20.23 | 20.23 | 354,600 |
|
Sep 30, 2026
|
20.78 | 21.85 | 20.31 | 21.28 | 21.28 | 563,000 |
|
Sep 29, 2026
|
20.67 | 20.82 | 20.16 | 20.66 | 20.66 | 376,400 |
|
Sep 28, 2026
|
21.26 | 21.58 | 19.83 | 20.75 | 20.75 | 514,900 |
|
Sep 25, 2026
|
20.80 | 20.80 | 19.80 | 20.66 | 20.66 | 1,431,800 |
|
Sep 24, 2026
|
20.38 | 20.73 | 19.39 | 20.27 | 20.27 | 875,200 |
|
Sep 23, 2026
|
22.12 | 22.12 | 19.96 | 20.44 | 20.44 | 1,067,200 |
|
Sep 22, 2026
|
23.21 | 23.43 | 21.94 | 22.41 | 22.41 | 355,200 |
|
Sep 21, 2026
|
22.80 | 23.33 | 22.01 | 22.85 | 22.85 | 618,200 |
|
Sep 18, 2026
|
22.94 | 23.44 | 22.02 | 22.59 | 22.59 | 3,316,800 |
|
Sep 17, 2026
|
24.96 | 25.49 | 22.74 | 22.78 | 22.78 | 605,100 |
|
Sep 16, 2026
|
24.88 | 25.26 | 23.91 | 24.53 | 24.53 | 1,241,800 |
|
Sep 15, 2026
|
28.00 | 28.17 | 24.14 | 24.75 | 24.75 | 1,677,900 |
|
Sep 14, 2026
|
28.42 | 29.18 | 28.00 | 28.39 | 28.39 | 372,100 |
|
Sep 11, 2026
|
27.32 | 28.53 | 26.87 | 28.10 | 28.10 | 525,400 |
|
Sep 10, 2026
|
25.87 | 27.77 | 25.63 | 26.84 | 26.84 | 639,800 |
|
Sep 9, 2026
|
28.77 | 29.29 | 26.25 | 26.27 | 26.27 | 500,100 |
|
Sep 8, 2026
|
29.66 | 30.74 | 28.89 | 29.17 | 29.17 | 560,000 |
|
Sep 4, 2026
|
27.49 | 30.35 | 27.39 | 30.06 | 30.06 | 295,800 |
|
Sep 3, 2026
|
28.52 | 28.59 | 27.40 | 28.00 | 28.00 | 328,200 |
|
Sep 2, 2026
|
28.36 | 29.38 | 27.82 | 28.18 | 28.18 | 462,900 |
|
Sep 1, 2026
|
28.10 | 28.45 | 27.12 | 28.14 | 28.14 | 272,700 |
|
Aug 31, 2026
|
28.93 | 28.93 | 26.52 | 28.18 | 28.18 | 497,000 |
|
Aug 28, 2026
|
30.38 | 30.71 | 28.42 | 29.00 | 29.00 | 371,700 |
|
Aug 27, 2026
|
30.18 | 31.11 | 29.87 | 30.60 | 30.60 | 171,300 |
|
Aug 26, 2026
|
30.48 | 30.88 | 30.10 | 30.39 | 30.39 | 185,900 |
|
Aug 25, 2026
|
30.55 | 31.64 | 30.54 | 30.62 | 30.62 | 205,700 |
|
Aug 24, 2026
|
30.67 | 31.49 | 29.70 | 30.31 | 30.31 | 319,800 |
|
Aug 21, 2026
|
30.45 | 31.38 | 30.15 | 30.82 | 30.82 | 159,900 |
|
Aug 20, 2026
|
31.84 | 32.07 | 30.12 | 30.31 | 30.31 | 226,500 |
|
Aug 19, 2026
|
32.43 | 33.56 | 31.41 | 32.44 | 32.44 | 486,700 |
|
Aug 18, 2026
|
30.74 | 32.17 | 30.29 | 31.80 | 31.80 | 485,700 |
|
Aug 17, 2026
|
31.10 | 31.79 | 30.81 | 31.09 | 31.09 | 362,700 |
|
Aug 14, 2026
|
30.37 | 31.52 | 29.50 | 31.04 | 31.04 | 260,700 |
|
Aug 13, 2026
|
31.13 | 31.13 | 30.16 | 30.73 | 30.73 | 227,800 |
|
Aug 12, 2026
|
30.29 | 31.55 | 29.89 | 31.00 | 31.00 | 314,300 |
|
Aug 11, 2026
|
29.89 | 30.78 | 29.14 | 30.36 | 30.36 | 234,900 |
|
Aug 10, 2026
|
29.72 | 30.31 | 29.22 | 29.54 | 29.54 | 216,200 |
|
Aug 7, 2026
|
30.11 | 30.66 | 29.09 | 29.92 | 29.92 | 197,400 |
|
Aug 6, 2026
|
30.44 | 31.10 | 29.39 | 29.88 | 29.88 | 696,400 |
|
Aug 5, 2026
|
30.55 | 31.77 | 29.05 | 30.83 | 30.83 | 607,300 |
|
Aug 4, 2026
|
28.85 | 30.58 | 28.48 | 30.02 | 30.02 | 551,100 |
|
Aug 3, 2026
|
29.67 | 29.90 | 28.42 | 28.56 | 28.56 | 227,800 |
|
Jul 31, 2026
|
29.21 | 30.27 | 28.65 | 28.99 | 28.99 | 314,500 |
|
Jul 30, 2026
|
29.05 | 30.02 | 28.71 | 29.21 | 29.21 | 334,000 |
|
Jul 29, 2026
|
29.42 | 30.05 | 28.16 | 28.33 | 28.33 | 323,100 |
|
Jul 28, 2026
|
29.53 | 30.44 | 28.40 | 29.42 | 29.42 | 305,500 |
|
Jul 27, 2026
|
29.98 | 30.90 | 29.02 | 29.44 | 29.44 | 547,200 |
|
Jul 24, 2026
|
29.79 | 30.00 | 28.48 | 28.82 | 28.82 | 564,900 |
|
Jul 23, 2026
|
29.28 | 30.75 | 28.25 | 29.17 | 29.17 | 489,000 |
|
Jul 22, 2026
|
32.63 | 33.29 | 29.54 | 29.99 | 29.99 | 587,300 |
|
Jul 21, 2026
|
32.68 | 34.74 | 31.94 | 32.99 | 32.99 | 436,600 |
|
Jul 20, 2026
|
31.48 | 34.89 | 31.48 | 32.99 | 32.99 | 350,600 |
|
Jul 17, 2026
|
29.52 | 31.87 | 29.52 | 31.48 | 31.48 | 489,000 |
|
Jul 16, 2026
|
31.00 | 31.32 | 29.64 | 30.24 | 30.24 | 356,000 |
|
Jul 15, 2026
|
30.99 | 31.76 | 29.89 | 30.95 | 30.95 | 622,600 |
|
Jul 14, 2026
|
27.96 | 31.05 | 26.88 | 30.99 | 30.99 | 528,400 |
|
Jul 13, 2026
|
28.53 | 28.91 | 26.29 | 28.00 | 28.00 | 269,800 |
|
Jul 10, 2026
|
30.78 | 31.30 | 28.40 | 28.53 | 28.53 | 312,600 |
|
Jul 9, 2026
|
27.29 | 31.35 | 27.29 | 30.78 | 30.78 | 845,700 |
|
Jul 8, 2026
|
29.71 | 30.35 | 27.18 | 27.53 | 27.53 | 678,900 |
|
Jul 7, 2026
|
30.02 | 30.52 | 29.05 | 30.00 | 30.00 | 588,500 |
|
Jul 6, 2026
|
29.68 | 30.75 | 28.49 | 29.80 | 29.80 | 725,300 |
|
Jul 2, 2026
|
27.09 | 30.18 | 26.29 | 29.98 | 29.98 | 760,900 |
|
Jul 1, 2026
|
26.10 | 28.43 | 25.76 | 27.09 | 27.09 | 580,900 |
|
Jun 30, 2026
|
24.46 | 26.63 | 24.44 | 26.01 | 26.01 | 569,200 |
|
Jun 29, 2026
|
25.36 | 25.75 | 23.31 | 24.21 | 24.21 | 523,400 |
|
Jun 26, 2026
|
22.46 | 25.50 | 22.05 | 25.36 | 25.36 | 8,623,800 |
|
Jun 25, 2026
|
22.29 | 23.96 | 21.69 | 22.57 | 22.57 | 380,500 |
|
Jun 24, 2026
|
22.97 | 24.54 | 21.91 | 22.00 | 22.00 | 412,100 |
|
Jun 23, 2026
|
23.21 | 24.53 | 22.81 | 22.94 | 22.94 | 325,700 |
|
Jun 22, 2026
|
21.51 | 25.90 | 21.51 | 23.89 | 23.89 | 554,500 |
|
Jun 18, 2026
|
21.71 | 22.36 | 21.04 | 21.23 | 21.23 | 1,747,100 |
|
Jun 17, 2026
|
20.65 | 21.79 | 20.14 | 21.42 | 21.42 | 259,100 |
|
Jun 16, 2026
|
20.26 | 21.02 | 19.49 | 20.59 | 20.59 | 397,100 |
|
Jun 15, 2026
|
21.08 | 21.77 | 19.43 | 20.07 | 20.07 | 629,000 |
|
Jun 12, 2026
|
21.41 | 21.89 | 20.49 | 20.78 | 20.78 | 207,200 |
|
Jun 11, 2026
|
20.75 | 21.71 | 20.02 | 21.36 | 21.36 | 313,200 |
|
Jun 10, 2026
|
20.98 | 21.62 | 18.59 | 20.15 | 20.15 | 531,800 |
|
Jun 9, 2026
|
20.97 | 22.22 | 20.10 | 20.96 | 20.96 | 462,100 |
|
Jun 8, 2026
|
21.64 | 22.16 | 20.32 | 20.91 | 20.91 | 302,100 |
|
Jun 5, 2026
|
21.81 | 22.51 | 20.48 | 21.01 | 21.01 | 523,500 |
|
Jun 4, 2026
|
22.26 | 23.54 | 20.09 | 22.31 | 22.31 | 458,600 |
|
Jun 3, 2026
|
23.16 | 23.28 | 22.13 | 22.33 | 22.33 | 318,600 |
|
Jun 2, 2026
|
24.42 | 25.45 | 22.92 | 22.95 | 22.95 | 288,700 |
|
Jun 1, 2026
|
24.75 | 25.89 | 24.04 | 24.85 | 24.85 | 307,400 |
|
May 29, 2026
|
24.64 | 26.02 | 24.64 | 24.88 | 24.88 | 846,800 |
|
May 28, 2026
|
25.64 | 25.64 | 24.75 | 24.84 | 24.84 | 303,000 |
|
May 27, 2026
|
26.00 | 26.48 | 24.61 | 25.21 | 25.21 | 222,400 |
|
May 26, 2026
|
25.19 | 26.10 | 24.58 | 25.89 | 25.89 | 346,100 |
|
May 22, 2026
|
25.02 | 26.23 | 24.86 | 25.30 | 25.30 | 166,300 |
|
May 21, 2026
|
24.25 | 25.39 | 24.25 | 24.86 | 24.86 | 255,200 |
|
May 20, 2026
|
24.00 | 24.83 | 24.00 | 24.15 | 24.15 | 180,000 |
|
May 19, 2026
|
24.69 | 25.20 | 23.78 | 24.04 | 24.04 | 249,500 |
|
May 18, 2026
|
24.65 | 25.51 | 24.38 | 24.90 | 24.90 | 523,000 |
|
May 15, 2026
|
23.41 | 25.39 | 23.41 | 24.60 | 24.60 | 439,300 |
|
May 14, 2026
|
23.81 | 24.53 | 23.40 | 23.88 | 23.88 | 194,400 |
|
May 13, 2026
|
23.19 | 24.71 | 22.63 | 24.16 | 24.16 | 392,400 |
|
May 12, 2026
|
24.03 | 24.94 | 22.01 | 23.09 | 23.09 | 528,500 |
|
May 11, 2026
|
24.26 | 25.31 | 23.80 | 24.36 | 24.36 | 250,700 |
|
May 8, 2026
|
25.01 | 25.30 | 23.96 | 24.16 | 24.16 | 171,300 |
|
May 7, 2026
|
24.50 | 26.03 | 24.15 | 24.99 | 24.99 | 1,874,400 |
|
May 6, 2026
|
24.93 | 26.32 | 24.59 | 24.69 | 24.69 | 125,400 |
|
May 5, 2026
|
25.14 | 25.95 | 24.77 | 24.87 | 24.87 | 142,500 |
|
May 4, 2026
|
24.07 | 26.99 | 24.07 | 25.93 | 25.93 | 306,500 |
|
May 1, 2026
|
25.50 | 26.29 | 25.26 | 25.36 | 25.36 | 228,100 |
|
Apr 30, 2026
|
24.38 | 26.29 | 24.27 | 25.66 | 25.66 | 204,200 |
|
Apr 29, 2026
|
24.29 | 25.33 | 22.90 | 23.93 | 23.93 | 118,100 |
|
Apr 28, 2026
|
25.50 | 26.09 | 24.17 | 24.23 | 24.23 | 111,700 |
|
Apr 27, 2026
|
24.49 | 26.23 | 24.40 | 25.50 | 25.50 | 267,500 |
|
Apr 24, 2026
|
25.85 | 25.89 | 24.02 | 24.75 | 24.75 | 166,900 |
|
Apr 23, 2026
|
26.04 | 26.92 | 25.16 | 25.42 | 25.42 | 119,500 |
|
Apr 22, 2026
|
27.09 | 28.76 | 25.69 | 25.90 | 25.90 | 153,700 |
|
Apr 21, 2026
|
26.43 | 27.08 | 25.77 | 26.82 | 26.82 | 189,500 |
|
Apr 20, 2026
|
26.59 | 28.54 | 26.18 | 26.43 | 26.43 | 205,400 |
|
Apr 17, 2026
|
27.85 | 27.92 | 26.29 | 26.60 | 26.60 | 388,900 |
|
Apr 16, 2026
|
26.79 | 28.18 | 26.28 | 27.00 | 27.00 | 483,200 |
|
Apr 15, 2026
|
26.75 | 27.18 | 25.92 | 26.61 | 26.61 | 293,200 |
|
Apr 14, 2026
|
27.00 | 28.57 | 25.80 | 26.73 | 26.73 | 325,500 |
|
Apr 13, 2026
|
25.68 | 26.65 | 24.80 | 26.43 | 26.43 | 238,500 |
|
Apr 10, 2026
|
27.09 | 27.88 | 25.55 | 25.82 | 25.82 | 287,200 |
|
Apr 9, 2026
|
24.96 | 26.99 | 24.94 | 26.69 | 26.69 | 337,200 |
|
Apr 8, 2026
|
25.17 | 27.29 | 25.17 | 25.60 | 25.60 | 151,300 |
|
Apr 7, 2026
|
24.11 | 26.33 | 23.22 | 24.40 | 24.40 | 200,900 |
|
Apr 6, 2026
|
24.81 | 26.14 | 24.35 | 24.57 | 24.57 | 167,100 |
|
Apr 2, 2026
|
24.12 | 27.01 | 24.00 | 25.09 | 25.09 | 237,900 |
|
Apr 1, 2026
|
25.45 | 26.72 | 24.58 | 25.08 | 25.08 | 166,300 |
|
Mar 31, 2026
|
24.83 | 26.86 | 24.49 | 25.90 | 25.90 | 245,200 |
|
Mar 30, 2026
|
25.83 | 26.17 | 23.41 | 24.27 | 24.27 | 241,000 |
|
Mar 27, 2026
|
25.02 | 25.96 | 22.92 | 25.50 | 25.50 | 171,800 |
|
Mar 26, 2026
|
25.05 | 27.68 | 24.78 | 25.63 | 25.63 | 260,500 |
|
Mar 25, 2026
|
24.63 | 26.11 | 23.54 | 25.05 | 25.05 | 143,400 |
|
Mar 24, 2026
|
22.41 | 24.08 | 20.45 | 23.92 | 23.92 | 357,000 |
|
Mar 23, 2026
|
17.81 | 23.18 | 17.66 | 23.05 | 23.05 | 337,900 |
|
Mar 20, 2026
|
20.19 | 20.44 | 16.50 | 18.14 | 18.14 | 967,500 |
|
Mar 19, 2026
|
21.13 | 22.04 | 17.98 | 19.20 | 19.20 | 422,500 |
|
Mar 18, 2026
|
23.30 | 23.68 | 20.05 | 21.15 | 21.15 | 476,900 |
|
Mar 17, 2026
|
24.99 | 25.23 | 22.00 | 24.01 | 24.01 | 313,900 |
|
Mar 16, 2026
|
26.78 | 27.15 | 24.53 | 24.98 | 24.98 | 150,900 |
|
Mar 13, 2026
|
26.79 | 27.60 | 25.56 | 26.33 | 26.33 | 181,700 |
|
Mar 12, 2026
|
25.56 | 27.41 | 23.35 | 26.37 | 26.37 | 252,200 |
|
Mar 11, 2026
|
26.21 | 26.74 | 21.98 | 26.37 | 26.37 | 478,900 |
|
Mar 10, 2026
|
27.99 | 29.22 | 25.00 | 25.51 | 25.51 | 216,600 |
|
Mar 9, 2026
|
28.75 | 30.39 | 26.42 | 28.69 | 28.69 | 231,400 |
|
Mar 6, 2026
|
28.31 | 29.56 | 27.10 | 28.91 | 28.91 | 132,600 |
|
Mar 5, 2026
|
29.81 | 30.80 | 28.36 | 28.36 | 28.36 | 262,400 |
|
Mar 4, 2026
|
27.88 | 30.34 | 27.88 | 29.68 | 29.68 | 204,300 |
|
Mar 3, 2026
|
29.15 | 30.30 | 27.89 | 28.08 | 28.08 | 102,900 |
|
Mar 2, 2026
|
29.26 | 30.89 | 27.75 | 30.05 | 30.05 | 183,100 |
|
Feb 27, 2026
|
28.98 | 31.86 | 28.63 | 29.58 | 29.58 | 171,500 |
|
Feb 26, 2026
|
32.30 | 32.62 | 29.62 | 29.78 | 29.78 | 160,000 |
|
Feb 25, 2026
|
32.39 | 33.72 | 32.00 | 32.30 | 32.30 | 376,300 |
|
Feb 24, 2026
|
29.89 | 33.99 | 29.89 | 31.75 | 31.75 | 863,100 |
|
Feb 23, 2026
|
29.61 | 30.68 | 28.87 | 29.78 | 29.78 | 262,100 |
|
Feb 20, 2026
|
29.94 | 30.76 | 29.43 | 30.00 | 30.00 | 105,600 |
|
Feb 19, 2026
|
30.08 | 31.60 | 29.60 | 30.46 | 30.46 | 340,900 |
|
Feb 18, 2026
|
30.12 | 31.00 | 29.57 | 30.50 | 30.50 | 395,000 |
|
Feb 17, 2026
|
30.52 | 32.00 | 28.90 | 29.91 | 29.91 | 217,100 |
|
Feb 13, 2026
|
28.90 | 32.56 | 28.11 | 29.12 | 29.12 | 707,800 |
|
Feb 12, 2026
|
21.89 | 30.03 | 21.89 | 30.03 | 30.03 | 1,495,500 |
|
Feb 11, 2026
|
20.20 | 22.25 | 19.85 | 21.80 | 21.80 | 2,174,900 |
|
Feb 10, 2026
|
23.67 | 23.83 | 21.50 | 21.52 | 21.52 | 57,300 |
|
Feb 9, 2026
|
24.64 | 25.82 | 23.18 | 24.00 | 24.00 | 47,800 |
|
Feb 6, 2026
|
23.10 | 26.10 | 23.10 | 25.26 | 25.26 | 48,900 |
|
Feb 5, 2026
|
23.80 | 24.25 | 21.82 | 22.63 | 22.63 | 50,500 |
|
Feb 4, 2026
|
25.23 | 25.60 | 23.09 | 23.78 | 23.78 | 38,400 |
|
Feb 3, 2026
|
27.16 | 28.40 | 25.20 | 25.61 | 25.61 | 26,900 |
|
Feb 2, 2026
|
26.60 | 27.86 | 24.67 | 27.36 | 27.36 | 30,900 |
|
Jan 30, 2026
|
24.00 | 26.83 | 24.00 | 26.24 | 26.24 | 47,000 |
|
Jan 29, 2026
|
25.55 | 26.36 | 23.85 | 25.10 | 25.10 | 35,900 |
|
Jan 28, 2026
|
25.50 | 25.65 | 23.91 | 24.45 | 24.45 | 18,300 |
|
Jan 27, 2026
|
24.66 | 27.75 | 24.66 | 25.56 | 25.56 | 14,700 |
|
Jan 26, 2026
|
25.04 | 25.76 | 24.73 | 24.96 | 24.96 | 19,500 |
|
Jan 23, 2026
|
27.18 | 28.25 | 25.75 | 25.76 | 25.76 | 46,500 |
|
Jan 22, 2026
|
29.36 | 32.00 | 28.77 | 29.58 | 29.58 | 37,200 |
|
Jan 21, 2026
|
27.05 | 29.72 | 26.58 | 28.17 | 28.17 | 32,300 |
|
Jan 20, 2026
|
24.17 | 29.38 | 22.18 | 27.92 | 27.92 | 42,500 |
|
Jan 16, 2026
|
24.14 | 26.30 | 23.77 | 24.98 | 24.98 | 34,000 |
|
Jan 15, 2026
|
24.00 | 24.49 | 23.86 | 23.95 | 23.95 | 15,600 |
|
Jan 14, 2026
|
22.75 | 24.99 | 22.51 | 24.99 | 24.99 | 19,300 |
|
Jan 13, 2026
|
22.11 | 23.87 | 21.22 | 23.30 | 23.30 | 30,200 |
|
Jan 12, 2026
|
20.21 | 22.60 | 20.21 | 21.82 | 21.82 | 28,200 |
|
Jan 9, 2026
|
20.41 | 21.36 | 19.84 | 20.50 | 20.50 | 13,600 |
|
Jan 8, 2026
|
20.93 | 21.56 | 19.42 | 20.37 | 20.37 | 18,800 |
|
Jan 7, 2026
|
23.56 | 23.85 | 20.82 | 21.00 | 21.00 | 33,900 |
|
Jan 6, 2026
|
21.15 | 22.95 | 20.62 | 21.84 | 21.84 | 23,300 |
|
Jan 5, 2026
|
21.82 | 22.60 | 20.78 | 21.26 | 21.26 | 38,300 |
|
Jan 2, 2026
|
24.42 | 24.42 | 21.08 | 21.82 | 21.82 | 49,300 |
|
Dec 31, 2025
|
23.00 | 24.75 | 22.33 | 23.01 | 23.01 | 33,300 |
|
Dec 30, 2025
|
29.51 | 29.83 | 21.56 | 22.31 | 22.31 | 142,800 |
|
Dec 29, 2025
|
33.46 | 35.10 | 29.61 | 29.61 | 29.61 | 82,200 |
|
Dec 26, 2025
|
29.97 | 38.33 | 29.36 | 34.14 | 34.14 | 231,900 |
|
Dec 24, 2025
|
28.83 | 30.00 | 28.83 | 29.49 | 29.49 | 18,100 |
|
Dec 23, 2025
|
29.00 | 29.84 | 27.50 | 29.08 | 29.08 | 33,400 |
|
Dec 22, 2025
|
27.42 | 30.03 | 27.42 | 28.92 | 28.92 | 27,900 |
|
Dec 19, 2025
|
26.75 | 29.05 | 26.75 | 27.17 | 27.17 | 49,700 |
|
Dec 18, 2025
|
26.50 | 27.01 | 24.53 | 26.00 | 26.00 | 37,000 |
|
Dec 17, 2025
|
28.56 | 33.31 | 25.00 | 26.33 | 26.33 | 114,500 |
|
Dec 16, 2025
|
30.40 | 32.55 | 28.11 | 30.00 | 30.00 | 62,000 |
|
Dec 15, 2025
|
30.78 | 31.90 | 29.50 | 31.60 | 31.60 | 62,800 |
|
Dec 12, 2025
|
27.46 | 32.20 | 27.30 | 32.00 | 32.00 | 105,100 |
|
Dec 11, 2025
|
28.29 | 29.10 | 25.60 | 29.01 | 29.01 | 166,200 |
|
Dec 10, 2025
|
26.54 | 29.97 | 26.54 | 29.45 | 29.45 | 270,000 |
|
Dec 9, 2025
|
25.73 | 28.39 | 24.66 | 27.79 | 27.79 | 169,500 |
|
Dec 8, 2025
|
26.46 | 28.00 | 24.60 | 25.73 | 25.73 | 151,200 |
|
Dec 5, 2025
|
22.17 | 27.85 | 22.17 | 27.46 | 27.46 | 132,200 |
|
Dec 4, 2025
|
21.40 | 23.74 | 21.17 | 22.89 | 22.89 | 262,000 |
|
Dec 3, 2025
|
18.29 | 22.19 | 17.75 | 22.14 | 22.14 | 120,600 |
|
Dec 2, 2025
|
16.75 | 19.41 | 16.70 | 19.34 | 19.34 | 143,600 |
|
Dec 1, 2025
|
18.07 | 19.04 | 17.04 | 17.77 | 17.77 | 163,100 |
|
Nov 28, 2025
|
17.73 | 18.07 | 16.86 | 17.78 | 17.78 | 150,800 |
|
Nov 26, 2025
|
16.55 | 17.48 | 16.42 | 17.39 | 17.39 | 162,600 |
|
Nov 25, 2025
|
15.76 | 17.08 | 15.76 | 16.58 | 16.58 | 40,200 |
|
Nov 24, 2025
|
16.35 | 17.02 | 15.96 | 16.31 | 16.31 | 210,300 |
|
Nov 21, 2025
|
16.97 | 17.95 | 16.03 | 16.77 | 16.77 | 117,500 |
|
Nov 20, 2025
|
19.30 | 19.80 | 16.82 | 17.35 | 17.35 | 202,800 |
|
Nov 19, 2025
|
19.84 | 20.80 | 18.60 | 20.33 | 20.33 | 283,900 |
|
Nov 18, 2025
|
21.93 | 22.39 | 18.51 | 20.87 | 20.87 | 305,300 |
|
Nov 17, 2025
|
27.85 | 27.85 | 21.25 | 22.85 | 22.85 | 423,600 |
|
Nov 14, 2025
|
27.01 | 28.30 | 25.91 | 26.83 | 26.83 | 707,800 |
|
Nov 13, 2025
|
23.48 | 29.03 | 22.00 | 27.84 | 27.84 | 2,001,800 |
|
Nov 12, 2025
|
21.00 | 28.20 | 20.72 | 23.60 | 23.60 | 4,506,600 |
|
Nov 11, 2025
|
18.20 | 33.60 | 15.00 | 23.58 | 23.58 | 14,401,300 |
|
Nov 10, 2025
|
21.44 | 25.88 | 15.06 | 17.25 | 17.25 | 43,784,000 |
|
Nov 7, 2025
|
5.07 | 5.47 | 4.95 | 4.95 | 4.95 | 41,200 |
|
Nov 6, 2025
|
5.85 | 5.97 | 5.70 | 5.82 | 5.82 | 20,300 |
|
Nov 5, 2025
|
5.80 | 6.10 | 5.80 | 5.94 | 5.94 | 21,700 |
|
Nov 4, 2025
|
6.16 | 6.23 | 5.84 | 5.96 | 5.96 | 43,400 |
|
Nov 3, 2025
|
7.22 | 7.64 | 6.66 | 6.70 | 6.70 | 94,600 |
