NYSE American - Delayed Quote
USD
Regentis Biomaterials Ltd. (RGNT)
1.1900
+0.0200
(+1.71%)
At close: November 6 at 4:00:00 PM EST
1.1200
-0.0700
(-5.88%)
After hours: November 6 at 4:34:32 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
1.1720 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 23,400 |
|
Nov 5, 2026
|
1.3000 | 1.3550 | 1.1700 | 1.1700 | 1.1700 | 90,300 |
|
Nov 4, 2026
|
1.3700 | 1.4100 | 1.2640 | 1.3200 | 1.3200 | 18,300 |
|
Nov 3, 2026
|
1.3600 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 8,600 |
|
Nov 2, 2026
|
1.3600 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 15,300 |
|
Oct 30, 2026
|
1.4200 | 1.4200 | 1.3100 | 1.3700 | 1.3700 | 24,900 |
|
Oct 29, 2026
|
1.2800 | 1.4700 | 1.2650 | 1.3600 | 1.3600 | 61,800 |
|
Oct 28, 2026
|
1.2600 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 17,600 |
|
Oct 27, 2026
|
1.2700 | 1.4150 | 1.2500 | 1.2900 | 1.2900 | 27,000 |
|
Oct 26, 2026
|
1.3000 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 25,200 |
|
Oct 23, 2026
|
1.4200 | 1.4200 | 1.2800 | 1.2800 | 1.2800 | 18,400 |
|
Oct 22, 2026
|
1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 50,700 |
|
Oct 21, 2026
|
1.5100 | 1.5590 | 1.4840 | 1.4900 | 1.4900 | 14,200 |
|
Oct 20, 2026
|
1.5300 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 13,800 |
|
Oct 19, 2026
|
1.4400 | 1.6000 | 1.4400 | 1.4800 | 1.4800 | 36,100 |
|
Oct 16, 2026
|
1.6000 | 1.6000 | 1.4600 | 1.4900 | 1.4900 | 23,500 |
|
Oct 15, 2026
|
1.5500 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 14,300 |
|
Oct 14, 2026
|
1.6500 | 1.6500 | 1.4500 | 1.5100 | 1.5100 | 132,600 |
|
Oct 13, 2026
|
1.6300 | 1.6700 | 1.5900 | 1.6250 | 1.6250 | 33,400 |
|
Oct 12, 2026
|
1.6200 | 1.6450 | 1.6000 | 1.6300 | 1.6300 | 36,100 |
|
Oct 9, 2026
|
1.6700 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 22,200 |
|
Oct 8, 2026
|
1.6900 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 172,800 |
|
Oct 7, 2026
|
1.6400 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 17,000 |
|
Oct 6, 2026
|
1.6700 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 34,000 |
|
Oct 5, 2026
|
1.8300 | 1.8600 | 1.6600 | 1.6700 | 1.6700 | 109,500 |
|
Oct 2, 2026
|
1.8500 | 1.8740 | 1.7800 | 1.8500 | 1.8500 | 29,000 |
|
Oct 1, 2026
|
1.8600 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 9,000 |
|
Sep 30, 2026
|
1.8700 | 1.9800 | 1.8100 | 1.8100 | 1.8100 | 22,200 |
|
Sep 29, 2026
|
1.9200 | 1.9200 | 1.8000 | 1.8500 | 1.8500 | 58,600 |
|
Sep 28, 2026
|
1.9500 | 1.9700 | 1.8550 | 1.8900 | 1.8900 | 7,600 |
|
Sep 25, 2026
|
2.0600 | 2.0800 | 1.9000 | 1.9800 | 1.9800 | 17,200 |
|
Sep 24, 2026
|
2.0800 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 25,000 |
|
Sep 23, 2026
|
2.1350 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 15,100 |
|
Sep 22, 2026
|
2.1700 | 2.1700 | 2.0900 | 2.0900 | 2.0900 | 41,200 |
|
Sep 21, 2026
|
1.8500 | 2.4800 | 1.8500 | 2.2300 | 2.2300 | 440,400 |
|
Sep 18, 2026
|
1.8000 | 1.8900 | 1.7300 | 1.8100 | 1.8100 | 22,800 |
|
Sep 17, 2026
|
1.8200 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 20,600 |
|
Sep 16, 2026
|
1.8100 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 27,400 |
|
Sep 15, 2026
|
1.8900 | 1.8900 | 1.7500 | 1.8100 | 1.8100 | 194,400 |
|
Sep 14, 2026
|
1.9000 | 1.9600 | 1.8750 | 1.8800 | 1.8800 | 16,600 |
|
Sep 11, 2026
|
2.0200 | 2.0200 | 1.8900 | 1.8900 | 1.8900 | 16,500 |
|
Sep 10, 2026
|
2.0100 | 2.0100 | 1.9150 | 1.9600 | 1.9600 | 12,800 |
|
Sep 9, 2026
|
2.0600 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 10,500 |
|
Sep 8, 2026
|
2.0000 | 2.0400 | 1.9200 | 2.0400 | 2.0400 | 55,800 |
|
Sep 4, 2026
|
1.9400 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 15,900 |
|
Sep 3, 2026
|
2.0600 | 2.0600 | 1.9400 | 1.9700 | 1.9700 | 54,300 |
|
Sep 2, 2026
|
2.0500 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 14,500 |
|
Sep 1, 2026
|
2.0400 | 2.1100 | 2.0050 | 2.0600 | 2.0600 | 38,500 |
|
Aug 31, 2026
|
2.0000 | 2.1400 | 2.0000 | 2.0400 | 2.0400 | 24,400 |
|
Aug 28, 2026
|
2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 19,400 |
|
Aug 27, 2026
|
2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 8,200 |
|
Aug 26, 2026
|
2.0800 | 2.1550 | 2.0400 | 2.0700 | 2.0700 | 19,100 |
|
Aug 25, 2026
|
2.1000 | 2.1400 | 2.0000 | 2.0900 | 2.0900 | 19,800 |
|
Aug 24, 2026
|
2.1500 | 2.1800 | 1.9600 | 2.1600 | 2.1600 | 25,600 |
|
Aug 21, 2026
|
2.0500 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 37,200 |
|
Aug 20, 2026
|
2.1400 | 2.2200 | 2.0600 | 2.0600 | 2.0600 | 46,000 |
|
Aug 19, 2026
|
2.0000 | 2.4700 | 1.9800 | 2.2300 | 2.2300 | 197,700 |
|
Aug 18, 2026
|
1.9900 | 2.0300 | 1.9500 | 1.9900 | 1.9900 | 51,600 |
|
Aug 17, 2026
|
2.0400 | 2.0650 | 2.0100 | 2.0400 | 2.0400 | 51,000 |
|
Aug 14, 2026
|
1.9100 | 2.0300 | 1.9000 | 2.0000 | 2.0000 | 55,100 |
|
Aug 13, 2026
|
1.9600 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 29,300 |
|
Aug 12, 2026
|
1.8000 | 1.9700 | 1.8000 | 1.9400 | 1.9400 | 45,600 |
|
Aug 11, 2026
|
1.8600 | 1.9300 | 1.8200 | 1.8400 | 1.8400 | 41,700 |
|
Aug 10, 2026
|
1.8400 | 1.9050 | 1.8000 | 1.8500 | 1.8500 | 19,900 |
|
Aug 7, 2026
|
2.0400 | 2.0400 | 1.8550 | 1.8900 | 1.8900 | 43,400 |
|
Aug 6, 2026
|
2.0600 | 2.0600 | 1.9700 | 1.9700 | 1.9700 | 36,400 |
|
Aug 5, 2026
|
2.0600 | 2.2700 | 1.9800 | 2.0700 | 2.0700 | 112,300 |
|
Aug 4, 2026
|
1.8700 | 2.1490 | 1.8700 | 2.0600 | 2.0600 | 115,700 |
|
Aug 3, 2026
|
1.7400 | 1.9900 | 1.7000 | 1.8700 | 1.8700 | 146,400 |
|
Jul 31, 2026
|
1.7900 | 1.9070 | 1.7300 | 1.7400 | 1.7400 | 128,900 |
|
Jul 30, 2026
|
1.8100 | 1.8800 | 1.7700 | 1.8000 | 1.8000 | 68,300 |
|
Jul 29, 2026
|
1.7800 | 1.8700 | 1.7230 | 1.7800 | 1.7800 | 53,100 |
|
Jul 28, 2026
|
2.0000 | 2.0000 | 1.7210 | 1.7800 | 1.7800 | 121,100 |
|
Jul 27, 2026
|
2.0000 | 2.1800 | 1.9800 | 2.0600 | 2.0600 | 67,600 |
|
Jul 24, 2026
|
2.0000 | 2.0600 | 1.9350 | 1.9600 | 1.9600 | 71,900 |
|
Jul 23, 2026
|
2.0400 | 2.1100 | 1.8850 | 1.9500 | 1.9500 | 43,200 |
|
Jul 22, 2026
|
2.0800 | 2.1900 | 2.0250 | 2.0300 | 2.0300 | 116,100 |
|
Jul 21, 2026
|
2.0000 | 2.0600 | 1.7000 | 2.0400 | 2.0400 | 188,400 |
|
Jul 20, 2026
|
2.5200 | 2.6500 | 1.9000 | 2.0000 | 2.0000 | 577,000 |
|
Jul 17, 2026
|
2.2200 | 2.5600 | 2.1000 | 2.3800 | 2.3800 | 107,700 |
|
Jul 16, 2026
|
2.3800 | 2.4100 | 2.1200 | 2.2200 | 2.2200 | 107,000 |
|
Jul 15, 2026
|
2.5500 | 2.5900 | 2.3000 | 2.4300 | 2.4300 | 209,900 |
|
Jul 14, 2026
|
3.4100 | 3.4100 | 2.5000 | 2.5400 | 2.5400 | 253,800 |
|
Jul 13, 2026
|
3.7900 | 3.7900 | 3.4100 | 3.4700 | 3.4700 | 71,700 |
|
Jul 10, 2026
|
3.7500 | 3.9500 | 3.6100 | 3.7900 | 3.7900 | 83,600 |
|
Jul 9, 2026
|
3.5900 | 3.7700 | 3.5000 | 3.6400 | 3.6400 | 75,200 |
|
Jul 8, 2026
|
3.6200 | 3.7700 | 3.5000 | 3.5800 | 3.5800 | 53,700 |
|
Jul 7, 2026
|
3.9800 | 3.9800 | 3.6400 | 3.6400 | 3.6400 | 89,200 |
|
Jul 6, 2026
|
4.0500 | 4.2000 | 3.9250 | 3.9300 | 3.9300 | 90,400 |
|
Jul 2, 2026
|
4.2500 | 4.5400 | 4.0300 | 4.0300 | 4.0300 | 158,700 |
|
Jul 1, 2026
|
3.5000 | 4.6750 | 3.5000 | 4.5700 | 4.5700 | 746,700 |
|
Jun 30, 2026
|
3.6600 | 3.7200 | 3.2400 | 3.5300 | 3.5300 | 202,100 |
|
Jun 29, 2026
|
3.9100 | 3.9400 | 3.6750 | 3.7700 | 3.7700 | 178,300 |
|
Jun 26, 2026
|
4.0100 | 4.2000 | 3.7510 | 3.9000 | 3.9000 | 230,600 |
|
Jun 25, 2026
|
4.0500 | 4.1900 | 3.9500 | 4.1500 | 4.1500 | 170,000 |
|
Jun 24, 2026
|
4.1900 | 4.2980 | 3.9000 | 4.2000 | 4.2000 | 383,100 |
|
Jun 23, 2026
|
3.9200 | 4.5900 | 3.9100 | 4.2000 | 4.2000 | 594,100 |
|
Jun 22, 2026
|
3.9900 | 5.0000 | 3.9900 | 4.1300 | 4.1300 | 1,021,600 |
|
Jun 18, 2026
|
4.8100 | 4.8400 | 3.9000 | 4.2900 | 4.2900 | 991,700 |
|
Jun 17, 2026
|
7.0000 | 7.1700 | 4.2000 | 4.7500 | 4.7500 | 5,699,700 |
|
Jun 16, 2026
|
7.9000 | 8.7000 | 6.1000 | 6.1000 | 6.1000 | 8,384,300 |
|
Jun 15, 2026
|
1.7000 | 15.5000 | 1.6860 | 9.4000 | 9.4000 | 186,534,200 |
|
Jun 12, 2026
|
1.8500 | 1.8600 | 1.5000 | 1.5000 | 1.5000 | 1,061,500 |
|
Jun 11, 2026
|
1.6200 | 2.9600 | 1.6200 | 1.9000 | 1.9000 | 5,961,500 |
|
Jun 10, 2026
|
2.5000 | 2.5000 | 1.4300 | 1.7600 | 1.7600 | 3,042,700 |
|
Jun 9, 2026
|
2.5200 | 6.5500 | 2.2300 | 2.4100 | 2.4100 | 104,227,800 |
|
Jun 8, 2026
|
1.2900 | 1.4300 | 1.2320 | 1.2800 | 1.2800 | 11,288,600 |
|
Jun 5, 2026
|
1.5000 | 1.5600 | 1.3000 | 1.3200 | 1.3200 | 695,700 |
|
Jun 4, 2026
|
1.7550 | 1.7900 | 1.6500 | 1.7200 | 1.7200 | 10,100 |
|
Jun 3, 2026
|
1.6600 | 1.9000 | 1.6600 | 1.7700 | 1.7700 | 22,400 |
|
Jun 2, 2026
|
1.6000 | 1.7050 | 1.6000 | 1.6600 | 1.6600 | 16,300 |
|
Jun 1, 2026
|
1.8000 | 1.8500 | 1.5350 | 1.6300 | 1.6300 | 55,900 |
|
May 29, 2026
|
1.9250 | 1.9300 | 1.8000 | 1.8500 | 1.8500 | 12,900 |
|
May 28, 2026
|
1.9500 | 2.0150 | 1.8700 | 1.9800 | 1.9800 | 70,300 |
|
May 27, 2026
|
2.1000 | 2.1700 | 1.9500 | 1.9600 | 1.9600 | 23,600 |
|
May 26, 2026
|
2.1800 | 2.1800 | 1.9520 | 2.1600 | 2.1600 | 16,300 |
|
May 22, 2026
|
2.1400 | 2.2240 | 1.9300 | 2.2100 | 2.2100 | 17,700 |
|
May 21, 2026
|
2.1600 | 2.6150 | 2.0600 | 2.1500 | 2.1500 | 70,300 |
|
May 20, 2026
|
1.8900 | 2.6090 | 1.8750 | 2.2800 | 2.2800 | 250,100 |
|
May 19, 2026
|
1.9300 | 1.9350 | 1.8200 | 1.8650 | 1.8650 | 14,300 |
|
May 18, 2026
|
2.0360 | 2.0360 | 1.9300 | 1.9300 | 1.9300 | 7,600 |
|
May 15, 2026
|
1.9900 | 2.1490 | 1.9800 | 2.1490 | 2.1490 | 5,300 |
|
May 14, 2026
|
2.1210 | 2.1210 | 2.0250 | 2.0500 | 2.0500 | 4,600 |
|
May 13, 2026
|
2.0200 | 2.0900 | 2.0200 | 2.0550 | 2.0550 | 4,900 |
|
May 12, 2026
|
2.1100 | 2.2400 | 2.0800 | 2.1400 | 2.1400 | 4,300 |
|
May 11, 2026
|
2.0780 | 2.1900 | 2.0780 | 2.1760 | 2.1760 | 6,800 |
|
May 8, 2026
|
2.2020 | 2.3500 | 2.0100 | 2.2200 | 2.2200 | 12,600 |
|
May 7, 2026
|
2.2800 | 2.3300 | 2.2800 | 2.2800 | 2.2800 | 6,000 |
|
May 6, 2026
|
2.4400 | 2.4500 | 2.2100 | 2.3700 | 2.3700 | 25,700 |
|
May 5, 2026
|
2.5000 | 2.5750 | 2.4000 | 2.4500 | 2.4500 | 22,400 |
|
May 4, 2026
|
2.4000 | 2.8400 | 2.3800 | 2.5500 | 2.5500 | 33,000 |
|
May 1, 2026
|
2.7130 | 2.8800 | 2.7000 | 2.8700 | 2.8700 | 17,700 |
|
Apr 30, 2026
|
2.9400 | 2.9520 | 2.9000 | 2.9100 | 2.9100 | 2,100 |
|
Apr 29, 2026
|
2.9300 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 8,000 |
|
Apr 28, 2026
|
3.0800 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
|
Apr 27, 2026
|
2.9400 | 3.0700 | 2.9400 | 3.0000 | 3.0000 | 4,600 |
|
Apr 24, 2026
|
2.7300 | 3.1800 | 2.7300 | 3.0900 | 3.0900 | 3,000 |
|
Apr 23, 2026
|
2.9700 | 3.0800 | 2.9700 | 3.0800 | 3.0800 | 2,300 |
|
Apr 22, 2026
|
3.0400 | 3.1500 | 2.9600 | 3.0550 | 3.0550 | 10,400 |
|
Apr 21, 2026
|
2.9500 | 3.0070 | 2.9500 | 2.9700 | 2.9700 | 2,800 |
|
Apr 20, 2026
|
2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 600 |
|
Apr 17, 2026
|
3.2900 | 3.2900 | 2.9500 | 3.0500 | 3.0500 | 2,600 |
|
Apr 16, 2026
|
3.0700 | 3.2500 | 3.0700 | 3.2000 | 3.2000 | 7,500 |
|
Apr 15, 2026
|
3.2500 | 3.2500 | 3.0200 | 3.1000 | 3.1000 | 6,300 |
|
Apr 14, 2026
|
3.1400 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 2,400 |
|
Apr 13, 2026
|
3.1900 | 3.3750 | 3.1100 | 3.1450 | 3.1450 | 7,100 |
|
Apr 10, 2026
|
3.1000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 4,200 |
|
Apr 9, 2026
|
3.2800 | 3.2850 | 3.0550 | 3.0550 | 3.0550 | 1,300 |
|
Apr 8, 2026
|
3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
|
Apr 7, 2026
|
3.2750 | 3.2750 | 3.1000 | 3.1000 | 3.1000 | 3,200 |
|
Apr 6, 2026
|
3.1000 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 5,700 |
|
Apr 2, 2026
|
3.1750 | 3.1750 | 3.0420 | 3.1100 | 3.1100 | 1,000 |
|
Apr 1, 2026
|
2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 2,000 |
|
Mar 31, 2026
|
3.0360 | 3.0550 | 3.0360 | 3.0550 | 3.0550 | 2,600 |
|
Mar 30, 2026
|
3.2750 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 6,200 |
|
Mar 27, 2026
|
3.1000 | 3.2800 | 2.9500 | 3.1490 | 3.1490 | 9,200 |
|
Mar 26, 2026
|
3.0010 | 3.0750 | 2.8060 | 3.0400 | 3.0400 | 9,700 |
|
Mar 25, 2026
|
2.9300 | 3.2100 | 2.8000 | 2.9950 | 2.9950 | 15,100 |
|
Mar 24, 2026
|
2.9300 | 2.9300 | 2.9100 | 2.9200 | 2.9200 | 4,600 |
|
Mar 23, 2026
|
2.9500 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 7,600 |
|
Mar 20, 2026
|
3.0300 | 3.0400 | 3.0300 | 3.0300 | 3.0300 | 2,700 |
|
Mar 19, 2026
|
3.2450 | 3.2450 | 3.1530 | 3.1530 | 3.1530 | 3,000 |
|
Mar 18, 2026
|
3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 800 |
|
Mar 17, 2026
|
3.0000 | 3.3800 | 3.0000 | 3.3670 | 3.3670 | 10,200 |
|
Mar 16, 2026
|
3.2680 | 3.2750 | 3.1800 | 3.1800 | 3.1800 | 1,600 |
|
Mar 13, 2026
|
3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 1,900 |
|
Mar 12, 2026
|
3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
|
Mar 11, 2026
|
3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
|
Mar 10, 2026
|
3.2200 | 3.3800 | 3.2200 | 3.3800 | 3.3800 | 7,900 |
|
Mar 9, 2026
|
3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
|
Mar 6, 2026
|
3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 700 |
|
Mar 5, 2026
|
3.1000 | 3.3500 | 3.1000 | 3.3500 | 3.3500 | 2,200 |
|
Mar 4, 2026
|
3.3000 | 3.3200 | 3.2000 | 3.2470 | 3.2470 | 2,800 |
|
Mar 3, 2026
|
3.2500 | 3.3460 | 3.2050 | 3.3460 | 3.3460 | 2,000 |
|
Mar 2, 2026
|
3.6100 | 3.6420 | 3.1000 | 3.2200 | 3.2200 | 28,300 |
|
Feb 27, 2026
|
3.8600 | 3.9640 | 3.8220 | 3.9640 | 3.9640 | 1,300 |
|
Feb 26, 2026
|
3.9800 | 4.0300 | 3.9400 | 3.9400 | 3.9400 | 5,500 |
|
Feb 25, 2026
|
4.4000 | 4.4000 | 4.0000 | 4.0300 | 4.0300 | 3,100 |
|
Feb 24, 2026
|
3.9000 | 4.0200 | 3.8000 | 4.0000 | 4.0000 | 12,300 |
|
Feb 23, 2026
|
4.1500 | 4.1500 | 3.7000 | 3.7000 | 3.7000 | 4,400 |
|
Feb 20, 2026
|
3.9100 | 4.2400 | 3.8200 | 4.0850 | 4.0850 | 8,600 |
|
Feb 19, 2026
|
4.0630 | 4.3000 | 3.9100 | 3.9100 | 3.9100 | 6,300 |
|
Feb 18, 2026
|
4.1800 | 4.1800 | 3.9100 | 4.0000 | 4.0000 | 5,100 |
|
Feb 17, 2026
|
4.3800 | 4.6350 | 3.9300 | 3.9300 | 3.9300 | 18,100 |
|
Feb 13, 2026
|
4.3800 | 4.5000 | 4.3700 | 4.3900 | 4.3900 | 3,500 |
|
Feb 12, 2026
|
4.7500 | 4.7700 | 4.0400 | 4.3800 | 4.3800 | 18,800 |
|
Feb 11, 2026
|
4.6000 | 4.8550 | 4.6000 | 4.7000 | 4.7000 | 9,600 |
|
Feb 10, 2026
|
4.8000 | 5.2200 | 4.6100 | 4.6100 | 4.6100 | 24,700 |
|
Feb 9, 2026
|
4.9900 | 5.1500 | 4.9900 | 5.0150 | 5.0150 | 4,900 |
|
Feb 6, 2026
|
5.2500 | 5.3000 | 4.8300 | 4.8300 | 4.8300 | 20,100 |
|
Feb 5, 2026
|
5.6000 | 5.6000 | 4.8100 | 4.8100 | 4.8100 | 5,800 |
|
Feb 4, 2026
|
6.0050 | 6.0500 | 5.8000 | 5.8000 | 5.8000 | 8,300 |
|
Feb 3, 2026
|
5.8500 | 6.0100 | 5.8100 | 5.8100 | 5.8100 | 5,700 |
|
Feb 2, 2026
|
5.8000 | 5.9130 | 5.7790 | 5.8100 | 5.8100 | 8,900 |
|
Jan 30, 2026
|
6.1300 | 6.1300 | 5.7500 | 5.8000 | 5.8000 | 9,800 |
|
Jan 29, 2026
|
7.0000 | 7.0000 | 5.9900 | 6.1300 | 6.1300 | 22,200 |
|
Jan 28, 2026
|
6.6500 | 6.8300 | 4.3700 | 6.4400 | 6.4400 | 55,600 |
|
Jan 27, 2026
|
6.6000 | 6.6780 | 6.5500 | 6.6500 | 6.6500 | 11,100 |
|
Jan 26, 2026
|
6.9400 | 7.0000 | 6.6500 | 6.6500 | 6.6500 | 20,400 |
|
Jan 23, 2026
|
7.1050 | 7.1700 | 6.7500 | 6.8800 | 6.8800 | 18,900 |
|
Jan 22, 2026
|
6.8700 | 7.4570 | 6.8700 | 7.2500 | 7.2500 | 22,700 |
|
Jan 21, 2026
|
6.9100 | 7.1590 | 6.7500 | 6.9000 | 6.9000 | 30,500 |
|
Jan 20, 2026
|
7.5800 | 7.5800 | 6.1200 | 7.1000 | 7.1000 | 184,700 |
|
Jan 16, 2026
|
8.3000 | 8.3500 | 6.6300 | 7.1000 | 7.1000 | 322,400 |
|
Jan 15, 2026
|
6.6390 | 7.7700 | 6.4650 | 7.7000 | 7.7000 | 116,600 |
|
Jan 14, 2026
|
6.6380 | 6.6380 | 6.6380 | 6.6380 | 6.6380 | 3,400 |
|
Jan 13, 2026
|
6.5520 | 6.5520 | 6.5500 | 6.5500 | 6.5500 | 2,600 |
|
Jan 12, 2026
|
6.5500 | 6.5500 | 6.3500 | 6.3500 | 6.3500 | 2,000 |
|
Jan 9, 2026
|
7.0500 | 7.0500 | 6.4100 | 6.6200 | 6.6200 | 5,600 |
|
Jan 8, 2026
|
6.7000 | 7.0000 | 6.6800 | 6.9100 | 6.9100 | 7,600 |
|
Jan 7, 2026
|
6.2500 | 6.7800 | 6.1600 | 6.7800 | 6.7800 | 3,400 |
|
Jan 6, 2026
|
7.0480 | 7.0500 | 6.4400 | 6.6510 | 6.6510 | 4,800 |
|
Jan 5, 2026
|
7.0000 | 7.0480 | 6.5500 | 6.8100 | 6.8100 | 39,700 |
|
Jan 2, 2026
|
6.7400 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | - |
|
Dec 31, 2025
|
6.9650 | 6.9650 | 6.6500 | 6.7400 | 6.7400 | 2,900 |
|
Dec 30, 2025
|
7.0700 | 7.1000 | 6.6550 | 6.8500 | 6.8500 | 9,400 |
|
Dec 29, 2025
|
7.2500 | 7.2500 | 6.7300 | 7.0700 | 7.0700 | 20,200 |
|
Dec 26, 2025
|
6.6600 | 6.9500 | 6.3300 | 6.9300 | 6.9300 | 2,100 |
|
Dec 24, 2025
|
6.5000 | 6.6500 | 6.5000 | 6.6500 | 6.6500 | 1,600 |
|
Dec 23, 2025
|
6.5500 | 7.1700 | 6.4000 | 6.6500 | 6.6500 | 22,500 |
|
Dec 22, 2025
|
6.2100 | 6.9500 | 6.0000 | 6.6500 | 6.6500 | 28,500 |
|
Dec 19, 2025
|
6.5000 | 6.5000 | 6.1000 | 6.1000 | 6.1000 | 1,000 |
|
Dec 18, 2025
|
6.3150 | 6.3960 | 6.2500 | 6.3960 | 6.3960 | 2,500 |
|
Dec 17, 2025
|
6.3350 | 6.3400 | 6.1300 | 6.1500 | 6.1500 | 3,200 |
|
Dec 16, 2025
|
6.8100 | 6.8740 | 5.7500 | 6.0500 | 6.0500 | 44,300 |
|
Dec 15, 2025
|
7.4600 | 7.4600 | 6.8010 | 6.8900 | 6.8900 | 20,100 |
|
Dec 12, 2025
|
7.1700 | 7.1800 | 7.1700 | 7.1800 | 7.1800 | 3,400 |
|
Dec 11, 2025
|
7.1800 | 7.2000 | 7.0600 | 7.1400 | 7.1400 | 4,000 |
|
Dec 10, 2025
|
7.2000 | 7.2000 | 7.0500 | 7.1000 | 7.1000 | 4,400 |
|
Dec 9, 2025
|
7.2600 | 7.5000 | 7.2500 | 7.5000 | 7.5000 | 14,600 |
|
Dec 8, 2025
|
7.0500 | 7.3800 | 7.0500 | 7.3300 | 7.3300 | 11,000 |
|
Dec 5, 2025
|
7.4000 | 7.6980 | 7.2800 | 7.4900 | 7.4900 | 74,200 |
|
Dec 4, 2025
|
7.4000 | 7.5000 | 6.9550 | 7.5000 | 7.5000 | 334,200 |
