NasdaqCM - Nasdaq Real Time Price
USD
Rising Dragon Acquisition Corp. (RDAC)
11.14
-0.01
(-0.09%)
At close: November 6 at 4:00:00 PM EST
11.15
+0.01
(+0.09%)
Pre-Market: 4:19:00 AM 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
11.15 | 11.45 | 11.14 | 11.14 | 11.14 | 128,500 |
|
Nov 5, 2026
|
11.16 | 11.29 | 11.15 | 11.15 | 11.15 | 33,700 |
|
Nov 4, 2026
|
11.20 | 11.30 | 11.05 | 11.20 | 11.20 | 101,800 |
|
Nov 3, 2026
|
11.09 | 11.68 | 10.90 | 11.30 | 11.30 | 9,190,500 |
|
Nov 2, 2026
|
5.28 | 5.28 | 4.82 | 5.10 | 5.10 | 7,700 |
|
Oct 30, 2026
|
4.80 | 5.03 | 4.80 | 4.96 | 4.96 | 5,200 |
|
Oct 29, 2026
|
5.04 | 5.22 | 4.93 | 4.93 | 4.93 | 3,600 |
|
Oct 28, 2026
|
5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 600 |
|
Oct 27, 2026
|
5.00 | 5.15 | 4.96 | 5.15 | 5.15 | 5,700 |
|
Oct 26, 2026
|
5.30 | 5.30 | 4.97 | 5.03 | 5.03 | 8,700 |
|
Oct 23, 2026
|
5.00 | 5.00 | 4.70 | 4.90 | 4.90 | 19,300 |
|
Oct 22, 2026
|
4.36 | 5.00 | 4.13 | 5.00 | 5.00 | 7,700 |
|
Oct 21, 2026
|
4.91 | 4.91 | 4.51 | 4.80 | 4.80 | 6,000 |
|
Oct 20, 2026
|
4.85 | 4.98 | 4.70 | 4.98 | 4.98 | 7,600 |
|
Oct 19, 2026
|
5.15 | 5.15 | 4.99 | 5.00 | 5.00 | 4,700 |
|
Oct 16, 2026
|
5.17 | 5.18 | 4.82 | 4.89 | 4.89 | 8,600 |
|
Oct 15, 2026
|
5.13 | 5.21 | 5.07 | 5.21 | 5.21 | 3,100 |
|
Oct 14, 2026
|
5.32 | 5.34 | 5.01 | 5.05 | 5.05 | 12,000 |
|
Oct 13, 2026
|
5.34 | 5.43 | 5.34 | 5.43 | 5.43 | 2,600 |
|
Oct 12, 2026
|
5.34 | 5.58 | 5.32 | 5.58 | 5.58 | 2,200 |
|
Oct 9, 2026
|
5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2,100 |
|
Oct 8, 2026
|
5.48 | 5.65 | 5.41 | 5.43 | 5.43 | 12,600 |
|
Oct 7, 2026
|
5.65 | 5.68 | 5.60 | 5.61 | 5.61 | 5,200 |
|
Oct 6, 2026
|
5.47 | 5.84 | 5.36 | 5.57 | 5.57 | 8,400 |
|
Oct 5, 2026
|
5.49 | 5.65 | 5.45 | 5.52 | 5.52 | 13,500 |
|
Oct 2, 2026
|
5.38 | 5.55 | 5.29 | 5.50 | 5.50 | 22,000 |
|
Oct 1, 2026
|
5.57 | 5.59 | 5.00 | 5.39 | 5.39 | 22,400 |
|
Sep 30, 2026
|
5.30 | 5.55 | 5.30 | 5.43 | 5.43 | 22,200 |
|
Sep 29, 2026
|
5.26 | 5.35 | 5.12 | 5.22 | 5.22 | 7,400 |
|
Sep 28, 2026
|
5.45 | 5.54 | 5.26 | 5.32 | 5.32 | 34,300 |
|
Sep 25, 2026
|
5.36 | 5.68 | 5.36 | 5.56 | 5.56 | 6,000 |
|
Sep 24, 2026
|
5.58 | 5.58 | 5.36 | 5.37 | 5.37 | 19,100 |
|
Sep 23, 2026
|
5.52 | 5.70 | 5.50 | 5.54 | 5.54 | 9,800 |
|
Sep 22, 2026
|
5.50 | 5.64 | 5.00 | 5.53 | 5.53 | 9,500 |
|
Sep 21, 2026
|
5.51 | 5.61 | 5.51 | 5.61 | 5.61 | 3,900 |
|
Sep 18, 2026
|
5.50 | 5.96 | 5.49 | 5.64 | 5.64 | 22,400 |
|
Sep 17, 2026
|
5.51 | 5.64 | 5.40 | 5.59 | 5.59 | 18,900 |
|
Sep 16, 2026
|
5.61 | 5.98 | 5.61 | 5.62 | 5.62 | 77,600 |
|
Sep 15, 2026
|
5.51 | 6.05 | 5.40 | 5.72 | 5.72 | 482,100 |
|
Sep 14, 2026
|
5.38 | 6.19 | 5.12 | 5.55 | 5.55 | 291,700 |
|
Sep 11, 2026
|
5.52 | 5.60 | 5.29 | 5.29 | 5.29 | 19,800 |
|
Sep 10, 2026
|
5.76 | 5.82 | 5.42 | 5.56 | 5.56 | 54,400 |
|
Sep 9, 2026
|
5.61 | 6.09 | 5.57 | 5.76 | 5.76 | 209,000 |
|
Sep 8, 2026
|
5.97 | 6.20 | 5.65 | 5.65 | 5.65 | 26,700 |
|
Sep 4, 2026
|
6.05 | 6.37 | 5.87 | 5.87 | 5.87 | 33,500 |
|
Sep 3, 2026
|
6.71 | 6.80 | 5.90 | 6.29 | 6.29 | 459,400 |
|
Sep 2, 2026
|
6.11 | 6.65 | 5.60 | 6.57 | 6.57 | 254,800 |
|
Sep 1, 2026
|
4.90 | 8.58 | 4.58 | 6.45 | 6.45 | 24,395,500 |
|
Aug 31, 2026
|
4.88 | 4.88 | 4.50 | 4.56 | 4.56 | 21,500 |
|
Aug 28, 2026
|
5.24 | 5.24 | 4.76 | 4.78 | 4.78 | 26,600 |
|
Aug 27, 2026
|
5.31 | 5.38 | 5.15 | 5.15 | 5.15 | 23,000 |
|
Aug 26, 2026
|
5.55 | 5.74 | 5.35 | 5.35 | 5.35 | 20,500 |
|
Aug 25, 2026
|
5.32 | 5.77 | 5.21 | 5.32 | 5.32 | 37,100 |
|
Aug 24, 2026
|
6.15 | 6.60 | 5.11 | 6.00 | 6.00 | 85,100 |
|
Aug 21, 2026
|
7.01 | 7.42 | 6.06 | 6.71 | 6.71 | 328,500 |
|
Aug 20, 2026
|
7.11 | 7.30 | 5.85 | 6.65 | 6.65 | 1,084,700 |
|
Aug 19, 2026
|
13.39 | 22.28 | 8.70 | 8.78 | 8.78 | 16,561,100 |
|
Aug 18, 2026
|
6.10 | 6.10 | 5.85 | 5.85 | 5.85 | 700 |
|
Aug 17, 2026
|
6.16 | 6.18 | 5.75 | 5.81 | 5.81 | 2,900 |
|
Aug 14, 2026
|
6.18 | 6.20 | 6.15 | 6.15 | 6.15 | 800 |
|
Aug 13, 2026
|
6.19 | 6.19 | 6.15 | 6.15 | 6.15 | 600 |
|
Aug 12, 2026
|
6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 900 |
|
Aug 11, 2026
|
6.75 | 6.75 | 6.15 | 6.25 | 6.25 | 1,300 |
|
Aug 10, 2026
|
6.15 | 6.77 | 6.15 | 6.47 | 6.47 | 500 |
|
Aug 7, 2026
|
6.25 | 6.64 | 6.25 | 6.31 | 6.31 | 5,100 |
|
Aug 6, 2026
|
6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 600 |
|
Aug 5, 2026
|
6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
|
Aug 4, 2026
|
6.50 | 6.50 | 6.12 | 6.12 | 6.12 | 1,000 |
|
Aug 3, 2026
|
6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3,700 |
|
Jul 31, 2026
|
6.42 | 7.50 | 6.04 | 6.60 | 6.60 | 12,700 |
|
Jul 30, 2026
|
6.86 | 6.86 | 6.00 | 6.00 | 6.00 | 15,400 |
|
Jul 29, 2026
|
5.97 | 7.00 | 5.76 | 6.49 | 6.49 | 15,600 |
|
Jul 28, 2026
|
6.01 | 6.30 | 6.00 | 6.07 | 6.07 | 2,500 |
|
Jul 27, 2026
|
6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
|
Jul 24, 2026
|
6.11 | 6.15 | 6.01 | 6.15 | 6.15 | 11,500 |
|
Jul 23, 2026
|
6.06 | 6.25 | 6.06 | 6.25 | 6.25 | 2,600 |
|
Jul 22, 2026
|
6.50 | 8.43 | 5.81 | 6.31 | 6.31 | 66,000 |
|
Jul 21, 2026
|
5.28 | 7.93 | 5.23 | 6.70 | 6.70 | 60,300 |
|
Jul 20, 2026
|
5.99 | 6.08 | 5.21 | 6.08 | 6.08 | 2,000 |
|
Jul 17, 2026
|
5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 3,100 |
|
Jul 16, 2026
|
5.95 | 5.95 | 5.10 | 5.31 | 5.31 | 4,500 |
|
Jul 15, 2026
|
5.88 | 5.96 | 5.12 | 5.63 | 5.63 | 19,200 |
|
Jul 14, 2026
|
5.53 | 8.18 | 4.76 | 6.30 | 6.30 | 158,700 |
|
Jul 13, 2026
|
5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 400 |
|
Jul 10, 2026
|
5.30 | 6.00 | 5.30 | 6.00 | 6.00 | 2,600 |
|
Jul 9, 2026
|
5.20 | 5.55 | 5.20 | 5.40 | 5.40 | 3,100 |
|
Jul 8, 2026
|
5.03 | 5.43 | 5.03 | 5.30 | 5.30 | 3,500 |
|
Jul 7, 2026
|
5.15 | 5.76 | 5.07 | 5.76 | 5.76 | 7,400 |
|
Jul 6, 2026
|
4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 700 |
|
Jul 2, 2026
|
4.84 | 5.54 | 4.80 | 5.54 | 5.54 | 21,300 |
|
Jul 1, 2026
|
5.01 | 5.35 | 5.01 | 5.28 | 5.28 | 3,100 |
|
Jun 30, 2026
|
5.85 | 5.85 | 5.40 | 5.40 | 5.40 | 2,200 |
|
Jun 29, 2026
|
5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
|
Jun 26, 2026
|
5.70 | 5.70 | 5.40 | 5.41 | 5.41 | 3,200 |
|
Jun 25, 2026
|
5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,000 |
|
Jun 24, 2026
|
5.63 | 6.49 | 5.54 | 5.60 | 5.60 | 7,800 |
|
Jun 23, 2026
|
5.30 | 6.83 | 5.30 | 5.45 | 5.45 | 10,300 |
|
Jun 22, 2026
|
5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1,900 |
|
Jun 18, 2026
|
6.00 | 6.20 | 5.50 | 5.70 | 5.70 | 3,000 |
|
Jun 17, 2026
|
7.12 | 7.12 | 5.70 | 5.82 | 5.82 | 4,100 |
|
Jun 16, 2026
|
6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 700 |
|
Jun 15, 2026
|
5.88 | 6.34 | 5.88 | 6.34 | 6.34 | 3,100 |
|
Jun 12, 2026
|
7.20 | 7.20 | 5.24 | 6.10 | 6.10 | 36,300 |
|
Jun 11, 2026
|
7.00 | 7.11 | 6.61 | 6.61 | 6.61 | 3,100 |
|
Jun 10, 2026
|
7.70 | 7.70 | 7.00 | 7.20 | 7.20 | 2,700 |
|
Jun 9, 2026
|
7.78 | 8.10 | 7.20 | 7.50 | 7.50 | 1,900 |
|
Jun 8, 2026
|
8.40 | 8.40 | 7.60 | 7.90 | 7.90 | 2,000 |
|
Jun 5, 2026
|
7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 600 |
|
Jun 4, 2026
|
8.00 | 8.20 | 7.50 | 7.50 | 7.50 | 2,500 |
|
Jun 3, 2026
|
7.10 | 7.21 | 7.10 | 7.21 | 7.21 | 2,100 |
|
Jun 2, 2026
|
8.00 | 8.00 | 7.56 | 7.56 | 7.56 | 2,500 |
|
Jun 1, 2026
|
9.24 | 9.24 | 8.02 | 8.30 | 8.30 | 3,900 |
|
May 29, 2026
|
9.74 | 9.80 | 9.04 | 9.15 | 9.15 | 3,200 |
|
May 28, 2026
|
9.30 | 9.68 | 9.00 | 9.41 | 9.41 | 9,000 |
|
May 27, 2026
|
8.82 | 9.75 | 8.52 | 9.31 | 9.31 | 7,300 |
|
May 26, 2026
|
9.56 | 9.56 | 9.26 | 9.38 | 9.38 | 2,400 |
|
May 22, 2026
|
8.96 | 9.84 | 8.75 | 9.69 | 9.69 | 17,900 |
|
May 21, 2026
|
8.78 | 9.20 | 8.78 | 8.81 | 8.81 | 13,700 |
|
May 20, 2026
|
8.76 | 9.00 | 8.72 | 8.85 | 8.85 | 13,100 |
|
May 19, 2026
|
8.60 | 9.35 | 8.60 | 9.04 | 9.04 | 27,700 |
|
May 18, 2026
|
8.50 | 8.65 | 8.29 | 8.62 | 8.62 | 26,200 |
|
May 15, 2026
|
8.20 | 8.96 | 8.01 | 8.96 | 8.96 | 19,200 |
|
May 14, 2026
|
8.19 | 8.57 | 8.15 | 8.55 | 8.55 | 21,500 |
|
May 13, 2026
|
7.98 | 8.15 | 7.75 | 8.12 | 8.12 | 8,400 |
|
May 12, 2026
|
7.89 | 8.18 | 7.81 | 8.12 | 8.12 | 33,800 |
|
May 11, 2026
|
7.82 | 8.26 | 7.36 | 8.26 | 8.26 | 79,200 |
|
May 8, 2026
|
8.30 | 8.95 | 7.10 | 7.98 | 7.98 | 227,100 |
|
May 7, 2026
|
7.79 | 8.55 | 7.50 | 7.63 | 7.63 | 51,500 |
|
May 6, 2026
|
8.08 | 8.80 | 7.70 | 7.92 | 7.92 | 55,800 |
|
May 5, 2026
|
7.75 | 9.45 | 7.30 | 8.14 | 8.14 | 180,000 |
|
May 4, 2026
|
8.53 | 12.00 | 7.00 | 8.01 | 8.01 | 342,500 |
|
May 1, 2026
|
10.50 | 10.95 | 8.50 | 9.29 | 9.29 | 229,600 |
|
Apr 30, 2026
|
11.31 | 14.55 | 10.20 | 10.66 | 10.66 | 1,205,100 |
|
Apr 29, 2026
|
6.87 | 23.99 | 6.40 | 20.51 | 20.51 | 16,419,400 |
|
Apr 28, 2026
|
5.81 | 5.81 | 4.80 | 4.90 | 4.90 | 20,600 |
|
Apr 27, 2026
|
5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 600 |
|
Apr 24, 2026
|
5.66 | 5.95 | 5.66 | 5.95 | 5.95 | 800 |
|
Apr 23, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Apr 22, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Apr 21, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1,200 |
|
Apr 20, 2026
|
5.40 | 5.65 | 5.30 | 5.65 | 5.65 | 2,200 |
|
Apr 17, 2026
|
5.67 | 5.67 | 5.64 | 5.67 | 5.67 | 3,900 |
|
Apr 16, 2026
|
6.29 | 6.29 | 5.53 | 5.72 | 5.72 | 2,000 |
|
Apr 15, 2026
|
5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
|
Apr 14, 2026
|
5.58 | 5.94 | 5.58 | 5.90 | 5.90 | 500 |
|
Apr 13, 2026
|
5.65 | 5.83 | 5.30 | 5.79 | 5.79 | 1,000 |
|
Apr 10, 2026
|
6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
|
Apr 9, 2026
|
5.22 | 6.98 | 5.22 | 6.49 | 6.49 | 7,300 |
|
Apr 8, 2026
|
5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 500 |
|
Apr 7, 2026
|
5.30 | 5.78 | 5.01 | 5.40 | 5.40 | 6,900 |
|
Apr 6, 2026
|
5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
|
Apr 2, 2026
|
5.40 | 5.60 | 4.85 | 5.30 | 5.30 | 2,200 |
|
Apr 1, 2026
|
4.95 | 5.40 | 4.80 | 5.30 | 5.30 | 13,400 |
|
Mar 31, 2026
|
4.79 | 4.97 | 4.79 | 4.79 | 4.79 | 300 |
|
Mar 30, 2026
|
4.65 | 5.00 | 4.65 | 5.00 | 5.00 | 500 |
|
Mar 27, 2026
|
5.05 | 5.20 | 4.99 | 5.10 | 5.10 | 3,800 |
|
Mar 26, 2026
|
5.16 | 5.16 | 4.62 | 4.91 | 4.91 | 4,400 |
|
Mar 25, 2026
|
4.75 | 4.81 | 4.75 | 4.81 | 4.81 | 600 |
|
Mar 24, 2026
|
4.80 | 4.96 | 4.75 | 4.85 | 4.85 | 2,000 |
|
Mar 23, 2026
|
5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 400 |
|
Mar 20, 2026
|
5.52 | 5.52 | 5.10 | 5.10 | 5.10 | 1,800 |
|
Mar 19, 2026
|
5.30 | 5.90 | 5.10 | 5.60 | 5.60 | 35,300 |
|
Mar 18, 2026
|
5.29 | 5.29 | 4.80 | 5.28 | 5.28 | 4,700 |
|
Mar 17, 2026
|
5.50 | 5.50 | 5.25 | 5.25 | 5.25 | 500 |
|
Mar 16, 2026
|
5.05 | 5.56 | 5.04 | 5.56 | 5.56 | 1,200 |
|
Mar 13, 2026
|
5.15 | 5.30 | 5.00 | 5.30 | 5.30 | 2,700 |
|
Mar 12, 2026
|
5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1,100 |
|
Mar 11, 2026
|
5.71 | 5.85 | 4.69 | 5.85 | 5.85 | 7,300 |
|
Mar 10, 2026
|
5.10 | 5.50 | 4.80 | 5.37 | 5.37 | 4,000 |
|
Mar 9, 2026
|
5.48 | 5.73 | 4.97 | 4.97 | 4.97 | 1,300 |
|
Mar 6, 2026
|
4.85 | 5.27 | 4.75 | 5.27 | 5.27 | 4,600 |
|
Mar 5, 2026
|
5.01 | 5.18 | 5.01 | 5.02 | 5.02 | 1,900 |
|
Mar 4, 2026
|
4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1,100 |
|
Mar 3, 2026
|
4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 2,100 |
|
Mar 2, 2026
|
5.24 | 5.48 | 5.00 | 5.00 | 5.00 | 3,100 |
|
Feb 27, 2026
|
4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 700 |
|
Feb 26, 2026
|
4.70 | 4.96 | 4.70 | 4.90 | 4.90 | 1,500 |
|
Feb 25, 2026
|
5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,200 |
|
Feb 24, 2026
|
5.04 | 5.24 | 5.00 | 5.00 | 5.00 | 2,800 |
|
Feb 23, 2026
|
5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,100 |
|
Feb 20, 2026
|
4.99 | 4.99 | 4.59 | 4.59 | 4.59 | 1,800 |
|
Feb 19, 2026
|
4.65 | 5.00 | 4.65 | 4.72 | 4.72 | 3,900 |
|
Feb 18, 2026
|
6.30 | 6.35 | 5.02 | 5.02 | 5.02 | 6,400 |
|
Feb 17, 2026
|
6.24 | 6.24 | 5.53 | 6.10 | 6.10 | 2,700 |
|
Feb 13, 2026
|
6.21 | 6.65 | 5.80 | 6.17 | 6.17 | 8,500 |
|
Feb 12, 2026
|
5.46 | 5.99 | 5.46 | 5.84 | 5.84 | 3,200 |
|
Feb 11, 2026
|
6.00 | 6.13 | 4.65 | 5.70 | 5.70 | 18,800 |
|
Feb 10, 2026
|
6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,100 |
|
Feb 9, 2026
|
7.04 | 7.04 | 6.81 | 6.90 | 6.90 | 4,900 |
|
Feb 6, 2026
|
7.82 | 7.82 | 7.33 | 7.33 | 7.33 | 1,700 |
|
Feb 5, 2026
|
7.11 | 7.85 | 7.03 | 7.50 | 7.50 | 14,400 |
|
Feb 4, 2026
|
7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2,000 |
|
Feb 3, 2026
|
7.03 | 7.44 | 6.82 | 7.29 | 7.29 | 5,900 |
|
Feb 2, 2026
|
6.70 | 7.83 | 6.70 | 7.83 | 7.83 | 12,400 |
|
Jan 30, 2026
|
7.40 | 8.38 | 7.05 | 7.25 | 7.25 | 21,100 |
|
Jan 29, 2026
|
7.06 | 7.50 | 6.54 | 7.42 | 7.42 | 8,200 |
|
Jan 28, 2026
|
7.31 | 7.33 | 7.11 | 7.33 | 7.33 | 3,800 |
|
Jan 27, 2026
|
7.09 | 9.00 | 7.09 | 7.72 | 7.72 | 43,000 |
|
Jan 26, 2026
|
7.00 | 7.73 | 6.98 | 7.12 | 7.12 | 8,000 |
|
Jan 23, 2026
|
7.03 | 7.45 | 7.03 | 7.31 | 7.31 | 7,500 |
|
Jan 22, 2026
|
7.00 | 7.45 | 6.78 | 7.01 | 7.01 | 10,200 |
|
Jan 21, 2026
|
7.50 | 7.77 | 7.01 | 7.21 | 7.21 | 15,900 |
|
Jan 20, 2026
|
7.80 | 7.84 | 7.50 | 7.50 | 7.50 | 8,500 |
|
Jan 16, 2026
|
7.85 | 7.90 | 7.80 | 7.85 | 7.85 | 2,700 |
|
Jan 15, 2026
|
7.49 | 8.00 | 7.49 | 7.66 | 7.66 | 31,500 |
|
Jan 14, 2026
|
8.20 | 8.20 | 7.61 | 7.75 | 7.75 | 8,500 |
|
Jan 13, 2026
|
8.32 | 8.70 | 8.05 | 8.05 | 8.05 | 14,300 |
|
Jan 12, 2026
|
8.88 | 9.00 | 8.00 | 8.60 | 8.60 | 34,200 |
|
Jan 9, 2026
|
8.40 | 9.48 | 8.40 | 8.55 | 8.55 | 30,100 |
|
Jan 8, 2026
|
8.94 | 9.15 | 8.11 | 8.27 | 8.27 | 26,600 |
|
Jan 7, 2026
|
9.27 | 9.46 | 8.20 | 8.35 | 8.35 | 33,100 |
|
Jan 6, 2026
|
9.30 | 9.84 | 9.04 | 9.05 | 9.05 | 11,000 |
|
Jan 5, 2026
|
9.99 | 9.99 | 9.22 | 9.30 | 9.30 | 14,300 |
|
Jan 2, 2026
|
10.24 | 10.45 | 9.00 | 9.16 | 9.16 | 48,000 |
|
Dec 31, 2025
|
11.84 | 13.50 | 9.50 | 9.82 | 9.82 | 261,200 |
|
Dec 30, 2025
|
9.50 | 10.98 | 9.25 | 10.12 | 10.12 | 19,300 |
|
Dec 29, 2025
|
10.60 | 10.82 | 9.40 | 9.66 | 9.66 | 17,100 |
|
Dec 26, 2025
|
10.88 | 11.55 | 10.53 | 10.97 | 10.97 | 30,100 |
|
Dec 24, 2025
|
9.89 | 11.46 | 9.89 | 10.49 | 10.49 | 13,100 |
|
Dec 23, 2025
|
8.91 | 12.00 | 8.77 | 10.00 | 10.00 | 105,000 |
|
Dec 22, 2025
|
10.10 | 10.20 | 9.05 | 9.44 | 9.44 | 44,600 |
|
Dec 19, 2025
|
13.00 | 14.10 | 9.00 | 10.41 | 10.41 | 1,014,300 |
|
Dec 18, 2025
|
9.04 | 12.37 | 8.72 | 10.39 | 10.39 | 287,600 |
|
Dec 17, 2025
|
9.60 | 9.62 | 8.64 | 8.87 | 8.87 | 4,800 |
|
Dec 16, 2025
|
9.34 | 10.11 | 9.01 | 9.60 | 9.60 | 25,000 |
|
Dec 15, 2025
|
8.84 | 9.65 | 7.50 | 9.43 | 9.43 | 38,700 |
|
Dec 12, 2025
|
9.70 | 9.70 | 8.27 | 9.01 | 9.01 | 13,100 |
|
Dec 11, 2025
|
8.66 | 9.95 | 8.66 | 9.66 | 9.66 | 13,900 |
|
Dec 10, 2025
|
11.98 | 12.25 | 10.20 | 10.72 | 10.72 | 123,800 |
|
Dec 9, 2025
|
11.29 | 16.11 | 10.91 | 11.50 | 11.50 | 206,000 |
|
Dec 8, 2025
|
10.02 | 13.46 | 10.02 | 11.00 | 11.00 | 65,700 |
|
Dec 5, 2025
|
10.08 | 10.39 | 9.99 | 10.10 | 10.10 | 4,300 |
|
Dec 4, 2025
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
|
Dec 3, 2025
|
9.51 | 9.51 | 9.14 | 9.26 | 9.26 | 2,100 |
|
Dec 2, 2025
|
9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 600 |
|
Dec 1, 2025
|
9.50 | 9.96 | 8.55 | 9.07 | 9.07 | 18,900 |
|
Nov 28, 2025
|
10.46 | 11.60 | 9.70 | 9.70 | 9.70 | 9,800 |
|
Nov 26, 2025
|
11.75 | 11.75 | 9.74 | 10.19 | 10.19 | 31,200 |
|
Nov 25, 2025
|
11.04 | 12.85 | 10.70 | 11.49 | 11.49 | 41,200 |
|
Nov 24, 2025
|
12.41 | 15.00 | 10.90 | 11.40 | 11.40 | 21,000 |
|
Nov 21, 2025
|
12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1,800 |
|
Nov 20, 2025
|
13.10 | 13.22 | 12.00 | 13.22 | 13.22 | 5,400 |
|
Nov 19, 2025
|
16.43 | 16.43 | 12.90 | 13.70 | 13.70 | 10,400 |
|
Nov 18, 2025
|
11.50 | 12.83 | 10.50 | 12.83 | 12.83 | 14,600 |
|
Nov 17, 2025
|
10.43 | 11.00 | 10.20 | 10.89 | 10.89 | 7,100 |
|
Nov 14, 2025
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 600 |
|
Nov 13, 2025
|
10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 4,600 |
|
Nov 12, 2025
|
10.54 | 10.54 | 10.45 | 10.46 | 10.46 | 4,700 |
|
Nov 11, 2025
|
10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 300 |
|
Nov 10, 2025
|
10.54 | 10.55 | 10.54 | 10.54 | 10.54 | 3,700 |
|
Nov 7, 2025
|
10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
