NasdaqGS - Nasdaq Real Time Price
USD
Star Equity Holdings, Inc. (STRR)
8.79
-0.22
(-2.44%)
At close: November 10 at 4:00:00 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 10, 2026
|
9.07 | 9.45 | 8.58 | 8.79 | 8.79 | 15,400 |
|
Nov 9, 2026
|
9.13 | 9.21 | 9.01 | 9.01 | 9.01 | 5,500 |
|
Nov 6, 2026
|
9.50 | 9.74 | 9.01 | 9.12 | 9.12 | 10,300 |
|
Nov 5, 2026
|
9.57 | 9.59 | 9.50 | 9.50 | 9.50 | 1,300 |
|
Nov 4, 2026
|
9.85 | 9.85 | 9.57 | 9.61 | 9.61 | 7,500 |
|
Nov 3, 2026
|
9.82 | 9.87 | 9.65 | 9.66 | 9.66 | 4,200 |
|
Nov 2, 2026
|
9.90 | 9.90 | 9.56 | 9.61 | 9.61 | 6,100 |
|
Oct 30, 2026
|
10.00 | 10.00 | 9.65 | 9.80 | 9.80 | 4,300 |
|
Oct 29, 2026
|
10.05 | 10.10 | 9.62 | 9.81 | 9.81 | 10,700 |
|
Oct 28, 2026
|
9.87 | 10.30 | 9.74 | 9.88 | 9.88 | 9,500 |
|
Oct 27, 2026
|
9.71 | 10.34 | 9.28 | 10.00 | 10.00 | 15,400 |
|
Oct 26, 2026
|
9.80 | 9.99 | 9.61 | 9.89 | 9.89 | 10,500 |
|
Oct 23, 2026
|
9.75 | 10.53 | 9.61 | 9.70 | 9.70 | 9,300 |
|
Oct 22, 2026
|
9.71 | 10.27 | 9.70 | 9.70 | 9.70 | 15,100 |
|
Oct 21, 2026
|
9.81 | 10.22 | 9.63 | 9.79 | 9.79 | 11,800 |
|
Oct 20, 2026
|
9.81 | 10.17 | 9.70 | 9.94 | 9.94 | 10,500 |
|
Oct 19, 2026
|
10.08 | 10.08 | 9.92 | 9.92 | 9.92 | 2,700 |
|
Oct 16, 2026
|
10.23 | 10.37 | 9.81 | 9.81 | 9.81 | 10,600 |
|
Oct 15, 2026
|
9.64 | 10.18 | 9.59 | 9.99 | 9.99 | 8,300 |
|
Oct 14, 2026
|
10.05 | 10.05 | 9.59 | 9.83 | 9.83 | 32,100 |
|
Oct 13, 2026
|
10.38 | 10.44 | 9.51 | 9.99 | 9.99 | 6,400 |
|
Oct 12, 2026
|
10.42 | 10.74 | 9.67 | 10.74 | 10.74 | 6,200 |
|
Oct 9, 2026
|
9.83 | 10.70 | 9.83 | 10.32 | 10.32 | 9,700 |
|
Oct 8, 2026
|
9.80 | 10.35 | 9.80 | 9.82 | 9.82 | 4,500 |
|
Oct 7, 2026
|
9.96 | 10.42 | 9.71 | 10.00 | 10.00 | 5,000 |
|
Oct 6, 2026
|
9.75 | 10.01 | 9.75 | 10.01 | 10.01 | 2,300 |
|
Oct 5, 2026
|
10.07 | 10.07 | 9.80 | 9.80 | 9.80 | 3,800 |
|
Oct 2, 2026
|
10.10 | 10.25 | 9.76 | 9.76 | 9.76 | 3,100 |
|
Oct 1, 2026
|
9.90 | 9.95 | 9.70 | 9.87 | 9.87 | 2,700 |
|
Sep 30, 2026
|
9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
|
Sep 29, 2026
|
9.85 | 9.86 | 9.70 | 9.75 | 9.75 | 2,000 |
|
Sep 28, 2026
|
9.88 | 9.92 | 9.75 | 9.85 | 9.85 | 1,500 |
|
Sep 25, 2026
|
10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
|
Sep 24, 2026
|
10.00 | 10.20 | 9.90 | 10.17 | 10.17 | 3,600 |
|
Sep 23, 2026
|
9.32 | 10.33 | 9.32 | 10.33 | 10.33 | 15,100 |
|
Sep 22, 2026
|
10.25 | 10.29 | 9.32 | 9.90 | 9.90 | 5,800 |
|
Sep 21, 2026
|
10.20 | 10.34 | 9.59 | 9.88 | 9.88 | 10,700 |
|
Sep 18, 2026
|
10.20 | 10.20 | 9.59 | 9.84 | 9.84 | 8,000 |
|
Sep 17, 2026
|
10.51 | 10.55 | 10.05 | 10.25 | 10.25 | 6,300 |
|
Sep 16, 2026
|
10.09 | 10.30 | 9.95 | 10.06 | 10.06 | 4,100 |
|
Sep 15, 2026
|
9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 800 |
|
Sep 14, 2026
|
10.39 | 10.39 | 10.30 | 10.35 | 10.35 | 1,500 |
|
Sep 11, 2026
|
10.40 | 10.40 | 9.97 | 10.40 | 10.40 | 3,700 |
|
Sep 10, 2026
|
9.90 | 10.45 | 9.90 | 10.45 | 10.45 | 1,300 |
|
Sep 9, 2026
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
|
Sep 8, 2026
|
9.66 | 10.55 | 9.66 | 10.50 | 10.50 | 1,600 |
|
Sep 4, 2026
|
10.55 | 10.62 | 10.50 | 10.62 | 10.62 | 3,400 |
|
Sep 3, 2026
|
10.42 | 10.52 | 10.42 | 10.52 | 10.52 | 1,200 |
|
Sep 2, 2026
|
10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 600 |
|
Sep 1, 2026
|
10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
|
Aug 31, 2026
|
10.20 | 10.49 | 10.10 | 10.34 | 10.34 | 10,000 |
|
Aug 28, 2026
|
10.12 | 10.31 | 9.65 | 10.31 | 10.31 | 12,400 |
|
Aug 27, 2026
|
10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 600 |
|
Aug 26, 2026
|
10.33 | 10.42 | 10.05 | 10.32 | 10.32 | 2,200 |
|
Aug 25, 2026
|
10.22 | 10.25 | 9.85 | 10.25 | 10.25 | 1,300 |
|
Aug 24, 2026
|
10.49 | 10.49 | 9.67 | 10.10 | 10.10 | 4,400 |
|
Aug 21, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 20, 2026
|
10.13 | 10.13 | 9.90 | 9.97 | 9.97 | 2,300 |
|
Aug 19, 2026
|
10.00 | 10.30 | 9.68 | 9.68 | 9.68 | 4,900 |
|
Aug 18, 2026
|
9.85 | 9.85 | 9.62 | 9.62 | 9.62 | 800 |
|
Aug 17, 2026
|
9.99 | 10.34 | 9.62 | 9.82 | 9.82 | 5,500 |
|
Aug 14, 2026
|
10.76 | 10.76 | 9.25 | 9.80 | 9.80 | 12,200 |
|
Aug 13, 2026
|
11.15 | 11.15 | 10.16 | 10.16 | 10.16 | 1,100 |
|
Aug 12, 2026
|
10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 500 |
|
Aug 11, 2026
|
10.94 | 11.19 | 10.57 | 11.19 | 11.19 | 1,800 |
|
Aug 10, 2026
|
10.81 | 11.34 | 10.81 | 11.30 | 11.30 | 2,400 |
|
Aug 7, 2026
|
11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 600 |
|
Aug 6, 2026
|
11.65 | 11.65 | 11.48 | 11.48 | 11.48 | 1,700 |
|
Aug 5, 2026
|
11.15 | 11.65 | 11.10 | 11.52 | 11.52 | 27,300 |
|
Aug 4, 2026
|
11.35 | 11.35 | 11.00 | 11.00 | 11.00 | 2,400 |
|
Aug 3, 2026
|
10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2,000 |
|
Jul 31, 2026
|
10.65 | 10.80 | 10.58 | 10.80 | 10.80 | 2,200 |
|
Jul 30, 2026
|
10.50 | 10.61 | 10.23 | 10.61 | 10.61 | 2,700 |
|
Jul 29, 2026
|
10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,700 |
|
Jul 28, 2026
|
10.89 | 10.89 | 10.79 | 10.79 | 10.79 | 3,400 |
|
Jul 27, 2026
|
10.86 | 11.00 | 10.58 | 11.00 | 11.00 | 1,000 |
|
Jul 24, 2026
|
10.62 | 10.85 | 10.62 | 10.85 | 10.85 | 2,700 |
|
Jul 23, 2026
|
10.81 | 10.81 | 10.55 | 10.55 | 10.55 | 6,200 |
|
Jul 22, 2026
|
10.96 | 10.96 | 10.56 | 10.56 | 10.56 | 3,900 |
|
Jul 21, 2026
|
11.00 | 11.02 | 10.80 | 10.89 | 10.89 | 5,900 |
|
Jul 20, 2026
|
11.02 | 11.15 | 11.02 | 11.15 | 11.15 | 1,300 |
|
Jul 17, 2026
|
11.40 | 11.40 | 11.16 | 11.16 | 11.16 | 4,500 |
|
Jul 16, 2026
|
11.56 | 11.56 | 11.15 | 11.15 | 11.15 | 1,600 |
|
Jul 15, 2026
|
11.38 | 11.60 | 11.37 | 11.60 | 11.60 | 1,600 |
|
Jul 14, 2026
|
10.97 | 11.38 | 10.97 | 11.38 | 11.38 | 600 |
|
Jul 13, 2026
|
11.25 | 11.25 | 10.75 | 11.20 | 11.20 | 1,500 |
|
Jul 10, 2026
|
11.24 | 11.25 | 11.13 | 11.25 | 11.25 | 1,300 |
|
Jul 9, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
|
Jul 8, 2026
|
11.10 | 11.11 | 11.10 | 11.10 | 11.10 | 1,200 |
|
Jul 7, 2026
|
11.06 | 11.06 | 10.97 | 10.97 | 10.97 | 2,800 |
|
Jul 6, 2026
|
10.97 | 11.40 | 10.97 | 11.40 | 11.40 | 5,800 |
|
Jul 2, 2026
|
10.76 | 11.01 | 10.76 | 10.99 | 10.99 | 1,500 |
|
Jul 1, 2026
|
11.01 | 11.01 | 10.61 | 10.73 | 10.73 | 6,100 |
|
Jun 30, 2026
|
11.19 | 11.19 | 10.66 | 10.66 | 10.66 | 1,900 |
|
Jun 29, 2026
|
10.94 | 11.10 | 10.87 | 10.97 | 10.97 | 13,700 |
|
Jun 26, 2026
|
10.85 | 11.01 | 10.85 | 10.94 | 10.94 | 9,600 |
|
Jun 25, 2026
|
10.99 | 11.38 | 10.15 | 10.85 | 10.85 | 7,400 |
|
Jun 24, 2026
|
11.27 | 11.27 | 11.04 | 11.04 | 11.04 | 2,800 |
|
Jun 23, 2026
|
11.03 | 11.17 | 11.02 | 11.02 | 11.02 | 1,000 |
|
Jun 22, 2026
|
11.14 | 11.25 | 11.11 | 11.25 | 11.25 | 11,800 |
|
Jun 18, 2026
|
11.16 | 11.48 | 11.01 | 11.41 | 11.41 | 12,800 |
|
Jun 17, 2026
|
11.19 | 11.35 | 11.08 | 11.08 | 11.08 | 7,800 |
|
Jun 16, 2026
|
11.21 | 11.46 | 11.05 | 11.05 | 11.05 | 15,300 |
|
Jun 15, 2026
|
11.39 | 11.45 | 11.01 | 11.02 | 11.02 | 6,300 |
|
Jun 12, 2026
|
11.25 | 11.27 | 11.04 | 11.04 | 11.04 | 4,200 |
|
Jun 11, 2026
|
11.63 | 11.80 | 11.02 | 11.34 | 11.34 | 26,600 |
|
Jun 10, 2026
|
11.18 | 11.74 | 10.46 | 11.66 | 11.66 | 20,500 |
|
Jun 9, 2026
|
11.47 | 11.47 | 11.01 | 11.06 | 11.06 | 13,400 |
|
Jun 8, 2026
|
11.03 | 11.70 | 10.70 | 10.70 | 10.70 | 17,800 |
|
Jun 5, 2026
|
11.66 | 11.66 | 10.09 | 11.30 | 11.30 | 12,600 |
|
Jun 4, 2026
|
11.55 | 11.79 | 11.51 | 11.65 | 11.65 | 7,600 |
|
Jun 3, 2026
|
11.60 | 11.60 | 11.51 | 11.55 | 11.55 | 3,500 |
|
Jun 2, 2026
|
11.77 | 11.77 | 11.40 | 11.59 | 11.59 | 12,800 |
|
Jun 1, 2026
|
11.40 | 11.79 | 11.40 | 11.71 | 11.71 | 8,200 |
|
May 29, 2026
|
11.60 | 11.62 | 11.59 | 11.62 | 11.62 | 6,400 |
|
May 28, 2026
|
11.82 | 11.82 | 11.53 | 11.55 | 11.55 | 23,700 |
|
May 27, 2026
|
11.88 | 11.88 | 11.66 | 11.81 | 11.81 | 6,500 |
|
May 26, 2026
|
11.35 | 11.91 | 11.32 | 11.55 | 11.55 | 5,400 |
|
May 22, 2026
|
11.01 | 11.48 | 10.90 | 11.48 | 11.48 | 3,600 |
|
May 21, 2026
|
10.75 | 11.10 | 10.75 | 11.10 | 11.10 | 11,100 |
|
May 20, 2026
|
10.00 | 10.50 | 9.78 | 10.50 | 10.50 | 2,100 |
|
May 19, 2026
|
10.01 | 10.21 | 9.91 | 10.11 | 10.11 | 20,600 |
|
May 18, 2026
|
9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 700 |
|
May 15, 2026
|
9.95 | 10.00 | 9.71 | 9.73 | 9.73 | 7,700 |
|
May 14, 2026
|
9.51 | 10.00 | 9.51 | 9.96 | 9.96 | 14,800 |
|
May 13, 2026
|
9.50 | 9.60 | 9.50 | 9.51 | 9.51 | 1,200 |
|
May 12, 2026
|
9.20 | 9.85 | 9.01 | 9.77 | 9.77 | 7,500 |
|
May 11, 2026
|
9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
|
May 8, 2026
|
9.21 | 9.46 | 9.21 | 9.46 | 9.46 | 1,400 |
|
May 7, 2026
|
9.35 | 9.35 | 9.25 | 9.25 | 9.25 | 2,100 |
|
May 6, 2026
|
9.55 | 10.00 | 9.20 | 9.40 | 9.40 | 3,400 |
|
May 5, 2026
|
9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 500 |
|
May 4, 2026
|
9.75 | 9.75 | 9.50 | 9.57 | 9.57 | 2,600 |
|
May 1, 2026
|
9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 500 |
|
Apr 30, 2026
|
9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 700 |
|
Apr 29, 2026
|
9.50 | 9.75 | 9.50 | 9.68 | 9.68 | 5,200 |
|
Apr 28, 2026
|
10.02 | 10.02 | 9.65 | 9.89 | 9.89 | 2,400 |
|
Apr 27, 2026
|
9.51 | 9.76 | 9.51 | 9.72 | 9.72 | 10,900 |
|
Apr 24, 2026
|
9.41 | 9.55 | 9.25 | 9.45 | 9.45 | 3,000 |
|
Apr 23, 2026
|
9.30 | 9.50 | 9.10 | 9.30 | 9.30 | 2,000 |
|
Apr 22, 2026
|
9.46 | 9.55 | 9.45 | 9.50 | 9.50 | 1,100 |
|
Apr 21, 2026
|
9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 500 |
|
Apr 20, 2026
|
9.59 | 9.65 | 9.44 | 9.44 | 9.44 | 5,200 |
|
Apr 17, 2026
|
9.50 | 9.65 | 9.46 | 9.65 | 9.65 | 3,100 |
|
Apr 16, 2026
|
9.62 | 10.31 | 9.60 | 9.77 | 9.77 | 2,400 |
|
Apr 15, 2026
|
9.63 | 9.88 | 9.61 | 9.61 | 9.61 | 6,900 |
|
Apr 14, 2026
|
9.64 | 9.71 | 9.64 | 9.71 | 9.71 | 1,300 |
|
Apr 13, 2026
|
9.65 | 9.67 | 9.60 | 9.63 | 9.63 | 2,200 |
|
Apr 10, 2026
|
9.70 | 9.75 | 9.61 | 9.65 | 9.65 | 1,300 |
|
Apr 9, 2026
|
9.60 | 9.67 | 9.60 | 9.67 | 9.67 | 1,700 |
|
Apr 8, 2026
|
9.60 | 9.61 | 9.60 | 9.61 | 9.61 | 2,400 |
|
Apr 7, 2026
|
9.53 | 9.84 | 9.42 | 9.53 | 9.53 | 8,900 |
|
Apr 6, 2026
|
9.95 | 10.22 | 9.69 | 9.69 | 9.69 | 26,300 |
|
Apr 2, 2026
|
9.41 | 10.12 | 9.41 | 9.75 | 9.75 | 15,300 |
|
Apr 1, 2026
|
10.16 | 10.26 | 9.24 | 9.40 | 9.40 | 20,300 |
|
Mar 31, 2026
|
10.61 | 11.00 | 10.07 | 10.28 | 10.28 | 11,400 |
|
Mar 30, 2026
|
10.00 | 10.80 | 10.00 | 10.35 | 10.35 | 13,100 |
|
Mar 27, 2026
|
10.27 | 10.27 | 10.04 | 10.10 | 10.10 | 4,200 |
|
Mar 26, 2026
|
9.80 | 10.50 | 9.80 | 10.28 | 10.28 | 15,900 |
|
Mar 25, 2026
|
9.96 | 10.05 | 9.70 | 9.71 | 9.71 | 12,700 |
|
Mar 24, 2026
|
9.56 | 9.96 | 9.56 | 9.88 | 9.88 | 14,000 |
|
Mar 23, 2026
|
9.29 | 9.69 | 9.10 | 9.69 | 9.69 | 8,700 |
|
Mar 20, 2026
|
9.40 | 9.85 | 9.26 | 9.33 | 9.33 | 35,000 |
|
Mar 19, 2026
|
9.63 | 9.93 | 9.15 | 9.92 | 9.92 | 16,300 |
|
Mar 18, 2026
|
9.23 | 9.60 | 8.95 | 9.60 | 9.60 | 21,300 |
|
Mar 17, 2026
|
9.66 | 9.72 | 9.46 | 9.70 | 9.70 | 12,600 |
|
Mar 16, 2026
|
9.67 | 9.71 | 9.67 | 9.70 | 9.70 | 3,000 |
|
Mar 13, 2026
|
9.83 | 10.20 | 9.53 | 9.67 | 9.67 | 32,100 |
|
Mar 12, 2026
|
9.81 | 10.01 | 9.81 | 9.92 | 9.92 | 6,900 |
|
Mar 11, 2026
|
9.86 | 9.89 | 9.80 | 9.80 | 9.80 | 13,000 |
|
Mar 10, 2026
|
9.86 | 9.93 | 9.85 | 9.87 | 9.87 | 3,400 |
|
Mar 9, 2026
|
9.90 | 10.00 | 9.81 | 9.95 | 9.95 | 5,400 |
|
Mar 6, 2026
|
10.02 | 10.07 | 10.02 | 10.07 | 10.07 | 1,600 |
|
Mar 5, 2026
|
10.23 | 10.23 | 10.00 | 10.05 | 10.05 | 3,600 |
|
Mar 4, 2026
|
9.86 | 9.99 | 9.86 | 9.93 | 9.93 | 2,400 |
|
Mar 3, 2026
|
9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 3,900 |
|
Mar 2, 2026
|
9.87 | 10.06 | 9.83 | 9.83 | 9.83 | 8,500 |
|
Feb 27, 2026
|
9.88 | 9.98 | 9.88 | 9.98 | 9.98 | 7,700 |
|
Feb 26, 2026
|
9.89 | 9.90 | 9.88 | 9.88 | 9.88 | 1,700 |
|
Feb 25, 2026
|
9.93 | 9.97 | 9.87 | 9.87 | 9.87 | 3,800 |
|
Feb 24, 2026
|
10.13 | 10.16 | 9.80 | 9.80 | 9.80 | 8,800 |
|
Feb 23, 2026
|
10.33 | 10.33 | 10.05 | 10.05 | 10.05 | 9,800 |
|
Feb 20, 2026
|
10.09 | 10.22 | 9.98 | 10.05 | 10.05 | 1,900 |
|
Feb 19, 2026
|
10.63 | 10.63 | 10.01 | 10.06 | 10.06 | 4,600 |
|
Feb 18, 2026
|
10.00 | 10.14 | 9.96 | 10.01 | 10.01 | 6,100 |
|
Feb 17, 2026
|
9.81 | 10.07 | 9.81 | 10.00 | 10.00 | 2,600 |
|
Feb 13, 2026
|
10.17 | 10.22 | 9.98 | 10.15 | 10.15 | 9,600 |
|
Feb 12, 2026
|
10.00 | 10.63 | 9.93 | 9.99 | 9.99 | 17,600 |
|
Feb 11, 2026
|
9.98 | 10.05 | 9.92 | 9.99 | 9.99 | 14,300 |
|
Feb 10, 2026
|
9.81 | 10.03 | 9.81 | 9.99 | 9.99 | 9,800 |
|
Feb 9, 2026
|
9.93 | 9.97 | 9.75 | 9.90 | 9.90 | 25,600 |
|
Feb 6, 2026
|
9.92 | 10.00 | 9.86 | 9.93 | 9.93 | 9,100 |
|
Feb 5, 2026
|
9.98 | 10.00 | 9.86 | 9.90 | 9.90 | 14,300 |
|
Feb 4, 2026
|
10.04 | 10.24 | 9.86 | 10.03 | 10.03 | 20,600 |
|
Feb 3, 2026
|
10.15 | 10.32 | 10.05 | 10.17 | 10.17 | 17,000 |
|
Feb 2, 2026
|
10.49 | 10.50 | 10.01 | 10.20 | 10.20 | 7,200 |
|
Jan 30, 2026
|
10.35 | 10.35 | 9.90 | 10.27 | 10.27 | 4,300 |
|
Jan 29, 2026
|
10.49 | 10.49 | 10.35 | 10.35 | 10.35 | 900 |
|
Jan 28, 2026
|
10.45 | 11.24 | 10.25 | 10.44 | 10.44 | 10,500 |
|
Jan 27, 2026
|
10.20 | 10.26 | 9.93 | 10.26 | 10.26 | 4,100 |
|
Jan 26, 2026
|
9.72 | 10.57 | 9.72 | 10.24 | 10.24 | 25,400 |
|
Jan 23, 2026
|
10.31 | 10.43 | 10.01 | 10.14 | 10.14 | 11,400 |
|
Jan 22, 2026
|
10.57 | 10.65 | 10.38 | 10.65 | 10.65 | 4,600 |
|
Jan 21, 2026
|
10.34 | 10.86 | 10.34 | 10.62 | 10.62 | 3,800 |
|
Jan 20, 2026
|
10.47 | 10.63 | 10.16 | 10.45 | 10.45 | 4,600 |
|
Jan 16, 2026
|
10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
|
Jan 15, 2026
|
10.60 | 10.96 | 10.60 | 10.96 | 10.96 | 1,700 |
|
Jan 14, 2026
|
10.68 | 10.74 | 10.54 | 10.66 | 10.66 | 8,700 |
|
Jan 13, 2026
|
11.00 | 11.00 | 10.69 | 10.69 | 10.69 | 1,000 |
|
Jan 12, 2026
|
10.85 | 10.90 | 10.75 | 10.85 | 10.85 | 1,200 |
|
Jan 9, 2026
|
10.92 | 10.92 | 10.68 | 10.72 | 10.72 | 4,600 |
|
Jan 8, 2026
|
10.85 | 10.95 | 10.68 | 10.73 | 10.73 | 7,600 |
|
Jan 7, 2026
|
10.72 | 10.93 | 10.66 | 10.66 | 10.66 | 1,500 |
|
Jan 6, 2026
|
11.10 | 11.10 | 10.87 | 10.87 | 10.87 | 1,200 |
|
Jan 5, 2026
|
10.84 | 10.93 | 10.66 | 10.93 | 10.93 | 1,300 |
|
Jan 2, 2026
|
11.43 | 11.43 | 10.67 | 10.67 | 10.67 | 1,400 |
|
Dec 31, 2025
|
11.06 | 11.30 | 11.06 | 11.25 | 11.25 | 4,800 |
|
Dec 30, 2025
|
11.33 | 11.50 | 10.73 | 10.73 | 10.73 | 14,700 |
|
Dec 29, 2025
|
11.06 | 11.27 | 11.06 | 11.27 | 11.27 | 21,400 |
|
Dec 26, 2025
|
10.69 | 10.92 | 10.69 | 10.92 | 10.92 | 700 |
|
Dec 24, 2025
|
10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 400 |
|
Dec 23, 2025
|
10.93 | 11.00 | 10.86 | 10.90 | 10.90 | 1,500 |
|
Dec 22, 2025
|
10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 4,800 |
|
Dec 19, 2025
|
11.20 | 11.20 | 10.94 | 10.95 | 10.95 | 15,000 |
|
Dec 18, 2025
|
10.63 | 11.25 | 10.63 | 10.93 | 10.93 | 4,000 |
|
Dec 17, 2025
|
11.03 | 11.30 | 10.72 | 10.72 | 10.72 | 5,100 |
|
Dec 16, 2025
|
11.22 | 11.22 | 10.77 | 11.11 | 11.11 | 4,800 |
|
Dec 15, 2025
|
10.82 | 11.03 | 10.77 | 11.00 | 11.00 | 4,500 |
|
Dec 12, 2025
|
10.49 | 10.89 | 10.44 | 10.66 | 10.66 | 10,200 |
|
Dec 11, 2025
|
10.83 | 10.83 | 10.48 | 10.49 | 10.49 | 12,300 |
|
Dec 10, 2025
|
10.43 | 10.46 | 10.17 | 10.36 | 10.36 | 6,400 |
|
Dec 9, 2025
|
10.43 | 10.43 | 10.29 | 10.30 | 10.30 | 6,600 |
|
Dec 8, 2025
|
10.40 | 10.49 | 10.26 | 10.43 | 10.43 | 4,700 |
|
Dec 5, 2025
|
10.18 | 10.56 | 10.10 | 10.56 | 10.56 | 13,800 |
|
Dec 4, 2025
|
10.00 | 10.20 | 10.00 | 10.08 | 10.08 | 11,800 |
|
Dec 3, 2025
|
10.10 | 10.10 | 10.05 | 10.05 | 10.05 | 700 |
|
Dec 2, 2025
|
10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 10,900 |
|
Dec 1, 2025
|
10.12 | 10.34 | 10.12 | 10.26 | 10.26 | 11,000 |
|
Nov 28, 2025
|
10.16 | 10.29 | 10.13 | 10.15 | 10.15 | 25,400 |
|
Nov 26, 2025
|
10.00 | 10.51 | 10.00 | 10.17 | 10.17 | 30,500 |
|
Nov 25, 2025
|
10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 9,300 |
|
Nov 24, 2025
|
9.56 | 10.49 | 9.56 | 10.49 | 10.49 | 21,300 |
|
Nov 21, 2025
|
9.61 | 9.95 | 9.61 | 9.75 | 9.75 | 10,400 |
|
Nov 20, 2025
|
10.21 | 10.21 | 9.53 | 9.65 | 9.65 | 5,200 |
|
Nov 19, 2025
|
10.31 | 10.50 | 9.81 | 10.31 | 10.31 | 4,900 |
|
Nov 18, 2025
|
10.11 | 10.62 | 10.11 | 10.31 | 10.31 | 17,600 |
|
Nov 17, 2025
|
9.98 | 10.63 | 9.82 | 10.03 | 10.03 | 25,000 |
|
Nov 14, 2025
|
10.09 | 11.05 | 10.08 | 10.33 | 10.33 | 22,300 |
|
Nov 13, 2025
|
9.96 | 10.13 | 9.82 | 10.08 | 10.08 | 9,800 |
|
Nov 12, 2025
|
10.02 | 10.31 | 10.00 | 10.18 | 10.18 | 11,400 |
|
Nov 11, 2025
|
10.00 | 10.76 | 10.00 | 10.04 | 10.04 | 3,500 |
