NasdaqCM - Delayed Quote
USD
Greenwave Technology Solutions, Inc. (GWAV)
5.20
+0.10
(+1.96%)
At close: September 4 at 4:00:00 PM EDT
5.24
+0.04
(+0.77%)
After hours: September 4 at 7:30:01 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
4.90 | 5.50 | 4.90 | 5.20 | 5.20 | 24,300 |
|
Sep 3, 2026
|
5.55 | 6.22 | 4.85 | 5.05 | 5.05 | 35,800 |
|
Sep 2, 2026
|
5.67 | 5.96 | 5.55 | 5.80 | 5.80 | 16,500 |
|
Sep 1, 2026
|
4.82 | 5.95 | 4.80 | 5.85 | 5.85 | 59,000 |
|
Aug 31, 2026
|
4.61 | 5.00 | 4.51 | 4.90 | 4.90 | 16,100 |
|
Aug 28, 2026
|
4.35 | 4.72 | 4.25 | 4.68 | 4.68 | 18,700 |
|
Aug 27, 2026
|
4.16 | 4.59 | 4.14 | 4.35 | 4.35 | 7,600 |
|
Aug 26, 2026
|
4.50 | 4.50 | 3.99 | 4.24 | 4.24 | 26,100 |
|
Aug 25, 2026
|
4.15 | 4.65 | 4.03 | 4.53 | 4.53 | 8,000 |
|
Aug 24, 2026
|
3.51 | 4.24 | 3.51 | 4.24 | 4.24 | 29,900 |
|
Aug 21, 2026
|
3.45 | 3.57 | 3.38 | 3.50 | 3.50 | 8,300 |
|
Aug 20, 2026
|
3.56 | 3.73 | 3.33 | 3.45 | 3.45 | 5,400 |
|
Aug 19, 2026
|
3.58 | 3.82 | 3.20 | 3.47 | 3.47 | 25,200 |
|
Aug 18, 2026
|
3.80 | 3.93 | 3.62 | 3.92 | 3.92 | 42,000 |
|
Aug 17, 2026
|
3.94 | 4.10 | 3.52 | 3.68 | 3.68 | 128,800 |
|
Aug 14, 2026
|
4.06 | 4.06 | 3.79 | 4.02 | 4.02 | 8,500 |
|
Aug 13, 2026
|
4.14 | 4.14 | 3.90 | 3.90 | 3.90 | 6,400 |
|
Aug 12, 2026
|
4.23 | 4.23 | 3.92 | 4.18 | 4.18 | 5,800 |
|
Aug 11, 2026
|
4.25 | 4.38 | 4.07 | 4.24 | 4.24 | 7,500 |
|
Aug 10, 2026
|
4.20 | 4.56 | 4.07 | 4.46 | 4.46 | 13,900 |
|
Aug 7, 2026
|
4.22 | 4.70 | 4.13 | 4.18 | 4.18 | 21,500 |
|
Aug 6, 2026
|
3.52 | 4.43 | 3.47 | 4.30 | 4.30 | 35,600 |
|
Aug 5, 2026
|
4.41 | 4.65 | 3.06 | 3.52 | 3.52 | 87,400 |
|
Aug 4, 2026
|
3.92 | 4.88 | 3.83 | 4.70 | 4.70 | 92,300 |
|
Aug 3, 2026
|
3.41 | 3.98 | 3.25 | 3.94 | 3.94 | 41,200 |
|
Jul 31, 2026
|
3.05 | 3.58 | 2.85 | 3.42 | 3.42 | 75,300 |
|
Jul 30, 2026
|
3.16 | 3.48 | 2.53 | 3.24 | 3.24 | 179,800 |
|
Jul 29, 2026
|
2.45 | 4.55 | 2.45 | 3.06 | 3.06 | 4,964,400 |
|
Jul 28, 2026
|
2.48 | 2.52 | 2.39 | 2.48 | 2.48 | 8,300 |
|
Jul 27, 2026
|
2.66 | 2.66 | 2.50 | 2.51 | 2.51 | 6,700 |
|
Jul 24, 2026
|
2.85 | 2.85 | 2.63 | 2.63 | 2.63 | 6,600 |
|
Jul 23, 2026
|
2.84 | 2.85 | 2.76 | 2.80 | 2.80 | 3,800 |
|
Jul 22, 2026
|
2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 3,900 |
|
Jul 21, 2026
|
2.85 | 2.91 | 2.85 | 2.87 | 2.87 | 4,600 |
|
Jul 20, 2026
|
2.90 | 2.92 | 2.84 | 2.90 | 2.90 | 5,400 |
|
Jul 17, 2026
|
3.01 | 3.01 | 2.84 | 2.90 | 2.90 | 4,800 |
|
Jul 16, 2026
|
2.87 | 3.32 | 2.87 | 2.97 | 2.97 | 24,000 |
|
Jul 15, 2026
|
2.94 | 2.94 | 2.90 | 2.93 | 2.93 | 5,200 |
|
Jul 14, 2026
|
2.82 | 3.10 | 2.82 | 2.99 | 2.99 | 9,000 |
|
Jul 13, 2026
|
2.96 | 3.01 | 2.81 | 2.94 | 2.94 | 12,400 |
|
Jul 10, 2026
|
2.95 | 3.02 | 2.89 | 2.94 | 2.94 | 7,300 |
|
Jul 9, 2026
|
2.97 | 3.04 | 2.85 | 2.89 | 2.89 | 9,700 |
|
Jul 8, 2026
|
2.96 | 3.08 | 2.87 | 2.92 | 2.92 | 7,900 |
|
Jul 7, 2026
|
3.00 | 3.04 | 2.96 | 2.98 | 2.98 | 5,500 |
|
Jul 6, 2026
|
3.05 | 3.28 | 2.95 | 3.07 | 3.07 | 8,600 |
|
Jul 2, 2026
|
3.29 | 3.29 | 3.06 | 3.14 | 3.14 | 4,900 |
|
Jul 1, 2026
|
2.99 | 3.19 | 2.99 | 3.18 | 3.18 | 9,100 |
|
Jun 30, 2026
|
3.12 | 3.19 | 2.86 | 2.96 | 2.96 | 28,100 |
|
Jun 29, 2026
|
3.28 | 3.30 | 3.11 | 3.11 | 3.11 | 13,700 |
|
Jun 26, 2026
|
3.23 | 3.28 | 3.15 | 3.25 | 3.25 | 12,700 |
|
Jun 25, 2026
|
3.30 | 3.30 | 3.20 | 3.22 | 3.22 | 4,800 |
|
Jun 24, 2026
|
3.62 | 3.64 | 3.35 | 3.37 | 3.37 | 9,500 |
|
Jun 23, 2026
|
3.31 | 3.43 | 3.31 | 3.39 | 3.39 | 4,300 |
|
Jun 22, 2026
|
3.30 | 3.44 | 3.30 | 3.39 | 3.39 | 24,200 |
|
Jun 18, 2026
|
3.89 | 3.89 | 3.24 | 3.24 | 3.24 | 29,400 |
|
Jun 17, 2026
|
3.51 | 4.20 | 3.50 | 3.76 | 3.76 | 158,100 |
|
Jun 16, 2026
|
3.47 | 3.49 | 3.44 | 3.46 | 3.46 | 14,300 |
|
Jun 15, 2026
|
3.43 | 3.61 | 3.20 | 3.51 | 3.51 | 55,300 |
|
Jun 12, 2026
|
3.46 | 3.56 | 3.33 | 3.46 | 3.46 | 4,100 |
|
Jun 11, 2026
|
3.45 | 3.50 | 3.42 | 3.50 | 3.50 | 2,900 |
|
Jun 10, 2026
|
3.49 | 3.59 | 3.35 | 3.44 | 3.44 | 14,000 |
|
Jun 9, 2026
|
3.41 | 3.52 | 3.30 | 3.46 | 3.46 | 6,000 |
|
Jun 8, 2026
|
3.29 | 3.40 | 3.15 | 3.40 | 3.40 | 10,000 |
|
Jun 5, 2026
|
3.38 | 3.38 | 3.26 | 3.35 | 3.35 | 2,500 |
|
Jun 4, 2026
|
3.56 | 3.65 | 3.44 | 3.50 | 3.50 | 10,400 |
|
Jun 3, 2026
|
3.52 | 3.68 | 3.50 | 3.50 | 3.50 | 15,400 |
|
Jun 2, 2026
|
3.64 | 3.66 | 3.55 | 3.55 | 3.55 | 3,500 |
|
Jun 1, 2026
|
3.52 | 3.73 | 3.52 | 3.73 | 3.73 | 7,900 |
|
May 29, 2026
|
3.60 | 3.70 | 3.60 | 3.65 | 3.65 | 8,000 |
|
May 28, 2026
|
3.26 | 3.65 | 3.25 | 3.65 | 3.65 | 30,200 |
|
May 27, 2026
|
3.63 | 3.76 | 3.49 | 3.50 | 3.50 | 12,100 |
|
May 26, 2026
|
3.46 | 3.64 | 3.46 | 3.64 | 3.64 | 6,300 |
|
May 22, 2026
|
3.55 | 3.65 | 3.49 | 3.63 | 3.63 | 2,800 |
|
May 21, 2026
|
3.39 | 3.55 | 3.27 | 3.55 | 3.55 | 7,500 |
|
May 20, 2026
|
3.51 | 3.51 | 3.35 | 3.39 | 3.39 | 4,000 |
|
May 19, 2026
|
3.39 | 3.64 | 3.31 | 3.32 | 3.32 | 6,700 |
|
May 18, 2026
|
3.57 | 3.71 | 3.41 | 3.41 | 3.41 | 8,800 |
|
May 15, 2026
|
3.71 | 3.71 | 3.55 | 3.58 | 3.58 | 4,800 |
|
May 14, 2026
|
3.76 | 3.87 | 3.55 | 3.79 | 3.79 | 11,500 |
|
May 13, 2026
|
3.81 | 3.89 | 3.72 | 3.75 | 3.75 | 19,200 |
|
May 12, 2026
|
3.73 | 3.89 | 3.70 | 3.76 | 3.76 | 5,300 |
|
May 11, 2026
|
3.92 | 3.92 | 3.73 | 3.76 | 3.76 | 5,400 |
|
May 8, 2026
|
3.70 | 3.89 | 3.61 | 3.85 | 3.85 | 4,500 |
|
May 7, 2026
|
3.92 | 3.96 | 3.77 | 3.89 | 3.89 | 10,800 |
|
May 6, 2026
|
3.72 | 3.88 | 3.70 | 3.86 | 3.86 | 13,700 |
|
May 5, 2026
|
3.73 | 3.73 | 3.53 | 3.70 | 3.70 | 4,200 |
|
May 4, 2026
|
3.65 | 3.88 | 3.65 | 3.74 | 3.74 | 12,800 |
|
May 1, 2026
|
3.80 | 3.86 | 3.63 | 3.63 | 3.63 | 10,800 |
|
Apr 30, 2026
|
3.59 | 3.73 | 3.55 | 3.73 | 3.73 | 2,400 |
|
Apr 29, 2026
|
3.93 | 3.93 | 3.69 | 3.70 | 3.70 | 3,500 |
|
Apr 28, 2026
|
3.68 | 3.95 | 3.68 | 3.87 | 3.87 | 3,500 |
|
Apr 27, 2026
|
3.73 | 3.89 | 3.73 | 3.77 | 3.77 | 5,300 |
|
Apr 24, 2026
|
3.92 | 3.92 | 3.54 | 3.54 | 3.54 | 3,100 |
|
Apr 23, 2026
|
3.85 | 3.89 | 3.70 | 3.75 | 3.75 | 8,500 |
|
Apr 22, 2026
|
3.65 | 3.99 | 3.65 | 3.83 | 3.83 | 3,000 |
|
Apr 21, 2026
|
3.94 | 3.94 | 3.85 | 3.87 | 3.87 | 4,900 |
|
Apr 20, 2026
|
4.02 | 4.03 | 3.81 | 3.89 | 3.89 | 8,800 |
|
Apr 17, 2026
|
3.88 | 4.10 | 3.88 | 3.99 | 3.99 | 17,000 |
|
Apr 16, 2026
|
3.68 | 3.86 | 3.59 | 3.86 | 3.86 | 4,500 |
|
Apr 15, 2026
|
3.54 | 3.80 | 3.52 | 3.79 | 3.79 | 16,200 |
|
Apr 14, 2026
|
3.49 | 3.75 | 3.49 | 3.62 | 3.62 | 16,500 |
|
Apr 13, 2026
|
3.39 | 3.49 | 3.39 | 3.49 | 3.49 | 6,600 |
|
Apr 10, 2026
|
3.47 | 3.55 | 3.47 | 3.49 | 3.49 | 2,900 |
|
Apr 9, 2026
|
3.64 | 3.69 | 3.38 | 3.60 | 3.60 | 4,500 |
|
Apr 8, 2026
|
3.62 | 3.64 | 3.56 | 3.57 | 3.57 | 4,200 |
|
Apr 7, 2026
|
3.50 | 3.73 | 3.50 | 3.51 | 3.51 | 10,400 |
|
Apr 6, 2026
|
3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 21,400 |
|
Apr 2, 2026
|
3.38 | 3.50 | 3.27 | 3.36 | 3.36 | 3,900 |
|
Apr 1, 2026
|
3.43 | 3.47 | 3.38 | 3.47 | 3.47 | 5,000 |
|
Mar 31, 2026
|
3.47 | 3.47 | 3.38 | 3.38 | 3.38 | 3,100 |
|
Mar 30, 2026
|
3.40 | 3.47 | 3.28 | 3.33 | 3.33 | 17,700 |
|
Mar 27, 2026
|
3.38 | 3.56 | 3.24 | 3.40 | 3.40 | 18,600 |
|
Mar 26, 2026
|
3.51 | 3.68 | 3.38 | 3.65 | 3.65 | 17,200 |
|
Mar 25, 2026
|
3.61 | 3.68 | 3.51 | 3.52 | 3.52 | 7,200 |
|
Mar 24, 2026
|
3.73 | 3.85 | 3.54 | 3.62 | 3.62 | 4,900 |
|
Mar 23, 2026
|
3.63 | 3.85 | 3.55 | 3.83 | 3.83 | 6,600 |
|
Mar 20, 2026
|
3.79 | 3.79 | 3.32 | 3.69 | 3.69 | 10,000 |
|
Mar 19, 2026
|
3.70 | 3.72 | 3.55 | 3.72 | 3.72 | 3,500 |
|
Mar 18, 2026
|
3.77 | 3.97 | 3.70 | 3.97 | 3.97 | 15,800 |
|
Mar 17, 2026
|
3.73 | 3.86 | 3.65 | 3.77 | 3.77 | 6,700 |
|
Mar 16, 2026
|
3.81 | 3.88 | 3.61 | 3.88 | 3.88 | 3,600 |
|
Mar 13, 2026
|
3.83 | 3.86 | 3.76 | 3.85 | 3.85 | 5,000 |
|
Mar 12, 2026
|
3.89 | 3.94 | 3.80 | 3.91 | 3.91 | 5,600 |
|
Mar 11, 2026
|
3.56 | 3.98 | 3.56 | 3.79 | 3.79 | 9,800 |
|
Mar 10, 2026
|
3.76 | 3.95 | 3.68 | 3.94 | 3.94 | 7,000 |
|
Mar 9, 2026
|
3.94 | 4.00 | 3.76 | 3.90 | 3.90 | 10,200 |
|
Mar 6, 2026
|
3.90 | 4.10 | 3.84 | 4.02 | 4.02 | 12,200 |
|
Mar 5, 2026
|
3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 3,500 |
|
Mar 4, 2026
|
3.70 | 3.95 | 3.70 | 3.92 | 3.92 | 11,100 |
|
Mar 3, 2026
|
3.69 | 3.79 | 3.54 | 3.79 | 3.79 | 7,600 |
|
Mar 2, 2026
|
3.67 | 3.81 | 3.51 | 3.80 | 3.80 | 8,400 |
|
Feb 27, 2026
|
3.95 | 3.95 | 3.70 | 3.88 | 3.88 | 16,100 |
|
Feb 26, 2026
|
3.80 | 4.08 | 3.77 | 3.92 | 3.92 | 14,200 |
|
Feb 25, 2026
|
3.57 | 3.77 | 3.47 | 3.77 | 3.77 | 8,900 |
|
Feb 24, 2026
|
3.57 | 3.57 | 3.30 | 3.55 | 3.55 | 16,400 |
|
Feb 23, 2026
|
3.60 | 3.60 | 3.35 | 3.54 | 3.54 | 17,600 |
|
Feb 20, 2026
|
3.67 | 3.67 | 3.55 | 3.63 | 3.63 | 16,100 |
|
Feb 19, 2026
|
3.82 | 3.99 | 3.66 | 3.67 | 3.67 | 11,800 |
|
Feb 18, 2026
|
3.92 | 3.92 | 3.70 | 3.77 | 3.77 | 13,900 |
|
Feb 17, 2026
|
3.84 | 4.08 | 3.66 | 3.82 | 3.82 | 38,700 |
|
Feb 13, 2026
|
4.01 | 4.02 | 3.86 | 3.95 | 3.95 | 16,300 |
|
Feb 12, 2026
|
4.11 | 4.33 | 3.85 | 4.01 | 4.01 | 18,600 |
|
Feb 11, 2026
|
4.57 | 4.59 | 3.91 | 4.14 | 4.14 | 26,800 |
|
Feb 10, 2026
|
4.31 | 4.54 | 4.21 | 4.37 | 4.37 | 41,400 |
|
Feb 9, 2026
|
4.44 | 4.56 | 4.26 | 4.36 | 4.36 | 43,000 |
|
Feb 6, 2026
|
5.07 | 5.20 | 4.32 | 4.48 | 4.48 | 160,600 |
|
Feb 5, 2026
|
4.56 | 4.67 | 4.25 | 4.55 | 4.55 | 1,166,200 |
|
Feb 4, 2026
|
4.81 | 4.81 | 4.51 | 4.77 | 4.77 | 15,400 |
|
Feb 3, 2026
|
4.86 | 4.86 | 4.51 | 4.80 | 4.80 | 21,200 |
|
Feb 2, 2026
|
4.62 | 5.00 | 4.62 | 4.88 | 4.88 | 38,800 |
|
Jan 30, 2026
|
4.56 | 4.76 | 4.51 | 4.57 | 4.57 | 31,800 |
|
Jan 29, 2026
|
4.60 | 4.87 | 4.42 | 4.69 | 4.69 | 49,700 |
|
Jan 28, 2026
|
4.86 | 4.87 | 4.57 | 4.62 | 4.62 | 30,100 |
|
Jan 27, 2026
|
5.01 | 5.01 | 4.70 | 4.90 | 4.90 | 34,100 |
|
Jan 26, 2026
|
5.31 | 5.47 | 4.88 | 5.01 | 5.01 | 65,800 |
|
Jan 23, 2026
|
5.60 | 5.90 | 5.27 | 5.28 | 5.28 | 77,100 |
|
Jan 22, 2026
|
5.15 | 5.80 | 5.06 | 5.74 | 5.74 | 73,600 |
|
Jan 21, 2026
|
4.86 | 5.38 | 4.86 | 5.22 | 5.22 | 67,300 |
|
Jan 20, 2026
|
4.89 | 5.52 | 4.81 | 5.00 | 5.00 | 162,500 |
|
Jan 16, 2026
|
5.40 | 6.24 | 5.05 | 5.53 | 5.53 | 6,229,300 |
|
Jan 15, 2026
|
4.77 | 5.09 | 4.54 | 4.84 | 4.84 | 45,000 |
|
Jan 14, 2026
|
4.38 | 4.80 | 4.36 | 4.72 | 4.72 | 43,100 |
|
Jan 13, 2026
|
4.80 | 4.80 | 4.30 | 4.45 | 4.45 | 41,800 |
|
Jan 12, 2026
|
4.68 | 4.89 | 4.42 | 4.85 | 4.85 | 27,500 |
|
Jan 9, 2026
|
5.08 | 5.08 | 4.51 | 4.58 | 4.58 | 41,200 |
|
Jan 8, 2026
|
4.74 | 5.20 | 4.70 | 5.09 | 5.09 | 35,500 |
|
Jan 7, 2026
|
5.19 | 5.21 | 4.75 | 4.85 | 4.85 | 43,700 |
|
Jan 6, 2026
|
5.37 | 5.37 | 4.90 | 5.11 | 5.11 | 54,300 |
|
Jan 5, 2026
|
4.80 | 5.25 | 4.61 | 4.94 | 4.94 | 91,700 |
|
Jan 2, 2026
|
5.23 | 5.23 | 4.45 | 4.65 | 4.65 | 71,600 |
|
Dec 31, 2025
|
5.61 | 5.80 | 5.22 | 5.24 | 5.24 | 105,700 |
|
Dec 30, 2025
|
5.45 | 5.70 | 5.33 | 5.68 | 5.68 | 42,800 |
|
Dec 29, 2025
|
5.65 | 5.71 | 5.18 | 5.49 | 5.49 | 29,100 |
|
Dec 26, 2025
|
5.39 | 5.90 | 5.39 | 5.83 | 5.83 | 58,000 |
|
Dec 24, 2025
|
5.40 | 5.49 | 5.17 | 5.42 | 5.42 | 10,400 |
|
Dec 23, 2025
|
5.54 | 5.90 | 5.25 | 5.52 | 5.52 | 34,300 |
|
Dec 22, 2025
|
5.62 | 5.83 | 5.50 | 5.60 | 5.60 | 27,300 |
|
Dec 19, 2025
|
5.66 | 5.95 | 5.37 | 5.55 | 5.55 | 29,200 |
|
Dec 18, 2025
|
5.80 | 5.81 | 5.51 | 5.60 | 5.60 | 19,100 |
|
Dec 17, 2025
|
6.00 | 6.02 | 5.49 | 5.60 | 5.60 | 29,300 |
|
Dec 16, 2025
|
6.25 | 6.25 | 5.70 | 6.14 | 6.14 | 21,400 |
|
Dec 15, 2025
|
6.30 | 6.50 | 5.15 | 6.27 | 6.27 | 79,300 |
|
Dec 12, 2025
|
7.00 | 7.18 | 6.52 | 6.71 | 6.71 | 67,000 |
|
Dec 11, 2025
|
7.50 | 7.50 | 6.46 | 7.04 | 7.04 | 139,800 |
|
Dec 10, 2025
|
8.33 | 8.50 | 7.13 | 8.00 | 8.00 | 1,063,500 |
|
Dec 9, 2025
|
7.18 | 7.48 | 6.84 | 7.13 | 7.13 | 479,300 |
|
Dec 8, 2025
|
7.00 | 8.49 | 6.90 | 7.44 | 7.44 | 129,700 |
|
Dec 5, 2025
|
7.67 | 7.67 | 6.54 | 6.71 | 6.71 | 133,400 |
|
Dec 4, 2025
|
6.11 | 7.70 | 6.11 | 6.93 | 6.93 | 109,000 |
|
Dec 3, 2025
|
6.14 | 6.34 | 6.10 | 6.29 | 6.29 | 13,500 |
|
Dec 2, 2025
|
6.54 | 7.00 | 6.15 | 6.15 | 6.15 | 29,500 |
|
Dec 1, 2025
|
6.37 | 6.62 | 5.62 | 6.50 | 6.50 | 23,400 |
|
Nov 28, 2025
|
5.64 | 6.70 | 5.51 | 6.64 | 6.64 | 52,200 |
|
Nov 26, 2025
|
5.33 | 5.73 | 5.30 | 5.73 | 5.73 | 16,400 |
|
Nov 25, 2025
|
4.52 | 5.45 | 4.36 | 5.30 | 5.30 | 42,200 |
|
Nov 24, 2025
|
4.62 | 4.70 | 4.25 | 4.57 | 4.57 | 27,800 |
|
Nov 21, 2025
|
5.63 | 5.90 | 4.53 | 4.61 | 4.61 | 65,800 |
|
Nov 20, 2025
|
6.42 | 6.86 | 5.78 | 5.78 | 5.78 | 24,400 |
|
Nov 19, 2025
|
6.25 | 6.71 | 6.20 | 6.42 | 6.42 | 25,300 |
|
Nov 18, 2025
|
6.25 | 6.77 | 6.19 | 6.39 | 6.39 | 11,400 |
|
Nov 17, 2025
|
6.53 | 6.57 | 6.04 | 6.29 | 6.29 | 15,900 |
|
Nov 14, 2025
|
6.69 | 6.84 | 6.43 | 6.49 | 6.49 | 25,300 |
|
Nov 13, 2025
|
6.61 | 7.07 | 6.58 | 6.80 | 6.80 | 44,300 |
|
Nov 12, 2025
|
6.85 | 6.95 | 6.62 | 6.93 | 6.93 | 49,000 |
|
Nov 11, 2025
|
6.76 | 6.95 | 6.72 | 6.78 | 6.78 | 19,200 |
|
Nov 10, 2025
|
6.28 | 6.79 | 6.28 | 6.76 | 6.76 | 33,400 |
|
Nov 7, 2025
|
6.11 | 6.89 | 5.98 | 6.57 | 6.57 | 79,000 |
|
Nov 6, 2025
|
5.97 | 6.25 | 5.70 | 6.18 | 6.18 | 70,300 |
|
Nov 5, 2025
|
5.48 | 7.08 | 5.48 | 6.36 | 6.36 | 276,400 |
|
Nov 4, 2025
|
6.00 | 6.00 | 5.51 | 5.58 | 5.58 | 62,300 |
|
Nov 3, 2025
|
6.33 | 6.33 | 5.51 | 6.02 | 6.02 | 181,200 |
|
Oct 31, 2025
|
7.15 | 7.27 | 6.40 | 6.45 | 6.45 | 371,800 |
|
Oct 30, 2025
|
6.83 | 7.75 | 6.60 | 7.26 | 7.26 | 168,000 |
|
Oct 29, 2025
|
7.50 | 7.73 | 6.83 | 7.08 | 7.08 | 57,200 |
|
Oct 28, 2025
|
7.88 | 8.57 | 7.40 | 7.75 | 7.75 | 82,600 |
|
Oct 27, 2025
|
7.72 | 7.95 | 7.56 | 7.77 | 7.77 | 53,000 |
|
Oct 24, 2025
|
8.19 | 8.55 | 7.88 | 8.08 | 8.08 | 94,100 |
|
Oct 23, 2025
|
8.50 | 8.97 | 8.38 | 8.70 | 8.70 | 225,300 |
|
Oct 22, 2025
|
8.75 | 9.55 | 8.53 | 8.55 | 8.55 | 472,300 |
|
Oct 21, 2025
|
9.00 | 9.66 | 8.80 | 8.98 | 8.98 | 115,700 |
|
Oct 20, 2025
|
8.28 | 9.20 | 8.01 | 8.98 | 8.98 | 187,100 |
|
Oct 17, 2025
|
9.00 | 9.99 | 8.34 | 8.66 | 8.66 | 253,900 |
|
Oct 16, 2025
|
11.76 | 11.80 | 8.71 | 8.88 | 8.88 | 361,900 |
|
Oct 15, 2025
|
13.71 | 16.00 | 10.36 | 12.20 | 12.20 | 939,200 |
|
Oct 14, 2025
|
17.16 | 24.00 | 15.05 | 17.55 | 17.55 | 25,973,800 |
|
Oct 13, 2025
|
7.12 | 8.78 | 6.87 | 8.51 | 8.51 | 1,832,100 |
|
Oct 10, 2025
|
6.46 | 7.70 | 6.46 | 7.19 | 7.19 | 307,600 |
|
Oct 9, 2025
|
6.68 | 6.87 | 6.41 | 6.42 | 6.42 | 30,300 |
|
Oct 8, 2025
|
6.99 | 7.28 | 6.67 | 6.68 | 6.68 | 87,000 |
|
Oct 7, 2025
|
6.84 | 8.74 | 6.82 | 7.77 | 7.77 | 841,100 |
|
Oct 6, 2025
|
7.39 | 7.39 | 6.70 | 6.89 | 6.89 | 49,900 |
|
Oct 3, 2025
|
6.70 | 7.04 | 6.65 | 6.69 | 6.69 | 86,700 |
|
Oct 2, 2025
|
6.66 | 6.78 | 6.63 | 6.70 | 6.70 | 6,400 |
|
Oct 1, 2025
|
6.61 | 6.74 | 6.55 | 6.73 | 6.73 | 13,500 |
|
Sep 30, 2025
|
6.68 | 6.97 | 6.60 | 6.78 | 6.78 | 12,900 |
|
Sep 29, 2025
|
6.89 | 7.14 | 6.57 | 6.72 | 6.72 | 37,700 |
|
Sep 26, 2025
|
6.64 | 7.37 | 6.53 | 7.00 | 7.00 | 59,800 |
|
Sep 25, 2025
|
6.48 | 6.70 | 6.36 | 6.66 | 6.66 | 34,900 |
|
Sep 24, 2025
|
6.75 | 6.87 | 6.43 | 6.48 | 6.48 | 34,600 |
|
Sep 23, 2025
|
6.70 | 6.88 | 6.68 | 6.86 | 6.86 | 32,000 |
|
Sep 22, 2025
|
7.01 | 7.01 | 6.70 | 6.80 | 6.80 | 28,700 |
|
Sep 19, 2025
|
6.87 | 7.08 | 6.87 | 7.03 | 7.03 | 17,200 |
|
Sep 18, 2025
|
6.71 | 7.22 | 6.70 | 7.11 | 7.11 | 52,800 |
|
Sep 17, 2025
|
6.27 | 6.80 | 6.27 | 6.64 | 6.64 | 82,500 |
|
Sep 16, 2025
|
6.63 | 6.68 | 6.21 | 6.30 | 6.30 | 24,300 |
|
Sep 15, 2025
|
7.17 | 7.21 | 6.61 | 6.61 | 6.61 | 33,800 |
|
Sep 12, 2025
|
6.90 | 7.72 | 6.80 | 7.46 | 7.46 | 69,800 |
|
Sep 11, 2025
|
6.35 | 6.99 | 6.28 | 6.90 | 6.90 | 46,500 |
|
Sep 10, 2025
|
6.27 | 6.41 | 6.15 | 6.32 | 6.32 | 59,400 |
|
Sep 9, 2025
|
6.26 | 6.50 | 6.13 | 6.26 | 6.26 | 54,900 |
|
Sep 8, 2025
|
6.44 | 6.45 | 6.02 | 6.26 | 6.26 | 47,700 |
|
Sep 5, 2025
|
6.57 | 6.88 | 6.31 | 6.42 | 6.42 | 50,000 |
