NasdaqGS - Nasdaq Real Time Price
USD
Silvaco Group, Inc. (SVCO)
5.87
-0.27
(-4.40%)
At close: November 2 at 4:00:01 PM EST
5.85
-0.02
(-0.34%)
After hours: November 2 at 5:56:28 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 2, 2026
|
6.22 | 6.25 | 5.77 | 5.87 | 5.87 | 354,200 |
|
Oct 30, 2026
|
6.29 | 6.49 | 6.06 | 6.14 | 6.14 | 276,200 |
|
Oct 29, 2026
|
6.69 | 6.79 | 6.49 | 6.73 | 6.73 | 224,900 |
|
Oct 28, 2026
|
6.85 | 6.91 | 6.70 | 6.88 | 6.88 | 233,900 |
|
Oct 27, 2026
|
6.39 | 6.84 | 6.39 | 6.81 | 6.81 | 242,700 |
|
Oct 26, 2026
|
6.02 | 6.56 | 5.95 | 6.32 | 6.32 | 268,700 |
|
Oct 23, 2026
|
6.02 | 6.07 | 5.88 | 6.00 | 6.00 | 159,800 |
|
Oct 22, 2026
|
6.44 | 6.53 | 6.06 | 6.06 | 6.06 | 377,900 |
|
Oct 21, 2026
|
6.64 | 6.80 | 6.52 | 6.68 | 6.68 | 243,500 |
|
Oct 20, 2026
|
6.28 | 6.55 | 6.11 | 6.50 | 6.50 | 196,700 |
|
Oct 19, 2026
|
6.46 | 6.49 | 6.16 | 6.36 | 6.36 | 267,400 |
|
Oct 16, 2026
|
6.51 | 6.51 | 6.17 | 6.21 | 6.21 | 336,700 |
|
Oct 15, 2026
|
6.31 | 6.62 | 6.13 | 6.58 | 6.58 | 399,800 |
|
Oct 14, 2026
|
7.20 | 7.20 | 6.51 | 6.55 | 6.55 | 533,400 |
|
Oct 13, 2026
|
7.92 | 8.06 | 7.31 | 7.34 | 7.34 | 291,400 |
|
Oct 12, 2026
|
8.03 | 8.06 | 7.83 | 8.05 | 8.05 | 163,600 |
|
Oct 9, 2026
|
8.13 | 8.30 | 7.91 | 8.13 | 8.13 | 209,600 |
|
Oct 8, 2026
|
8.30 | 8.30 | 7.90 | 7.99 | 7.99 | 450,000 |
|
Oct 7, 2026
|
8.50 | 8.52 | 8.30 | 8.40 | 8.40 | 160,900 |
|
Oct 6, 2026
|
8.97 | 9.08 | 8.60 | 8.64 | 8.64 | 162,100 |
|
Oct 5, 2026
|
9.12 | 9.12 | 8.76 | 8.89 | 8.89 | 273,000 |
|
Oct 2, 2026
|
9.17 | 9.25 | 8.88 | 9.15 | 9.15 | 403,000 |
|
Oct 1, 2026
|
8.78 | 9.72 | 8.70 | 9.02 | 9.02 | 804,800 |
|
Sep 30, 2026
|
8.40 | 9.00 | 8.40 | 8.76 | 8.76 | 599,300 |
|
Sep 29, 2026
|
8.26 | 8.48 | 7.91 | 8.45 | 8.45 | 350,500 |
|
Sep 28, 2026
|
8.21 | 8.49 | 8.06 | 8.15 | 8.15 | 322,400 |
|
Sep 25, 2026
|
8.47 | 8.81 | 8.22 | 8.36 | 8.36 | 466,200 |
|
Sep 24, 2026
|
8.12 | 8.49 | 7.84 | 8.46 | 8.46 | 409,300 |
|
Sep 23, 2026
|
8.00 | 8.35 | 7.79 | 8.26 | 8.26 | 565,100 |
|
Sep 22, 2026
|
7.34 | 8.11 | 7.31 | 8.04 | 8.04 | 837,400 |
|
Sep 21, 2026
|
6.95 | 7.49 | 6.91 | 7.35 | 7.35 | 453,600 |
|
Sep 18, 2026
|
6.74 | 6.96 | 6.58 | 6.84 | 6.84 | 620,400 |
|
Sep 17, 2026
|
6.63 | 6.91 | 6.59 | 6.71 | 6.71 | 359,800 |
|
Sep 16, 2026
|
6.38 | 6.52 | 6.31 | 6.49 | 6.49 | 241,700 |
|
Sep 15, 2026
|
6.47 | 6.47 | 6.24 | 6.32 | 6.32 | 383,300 |
|
Sep 14, 2026
|
6.42 | 6.59 | 6.30 | 6.47 | 6.47 | 332,400 |
|
Sep 11, 2026
|
6.63 | 6.95 | 6.53 | 6.71 | 6.71 | 512,900 |
|
Sep 10, 2026
|
6.59 | 6.84 | 6.45 | 6.51 | 6.51 | 299,100 |
|
Sep 9, 2026
|
6.69 | 6.95 | 6.67 | 6.85 | 6.85 | 374,500 |
|
Sep 8, 2026
|
6.60 | 6.90 | 6.60 | 6.76 | 6.76 | 205,200 |
|
Sep 4, 2026
|
6.44 | 6.57 | 6.39 | 6.54 | 6.54 | 180,400 |
|
Sep 3, 2026
|
6.24 | 6.51 | 6.20 | 6.38 | 6.38 | 220,700 |
|
Sep 2, 2026
|
6.47 | 6.47 | 6.22 | 6.24 | 6.24 | 199,800 |
|
Sep 1, 2026
|
6.76 | 6.92 | 6.45 | 6.53 | 6.53 | 241,700 |
|
Aug 31, 2026
|
6.83 | 7.14 | 6.72 | 6.94 | 6.94 | 436,400 |
|
Aug 28, 2026
|
7.22 | 7.34 | 6.80 | 6.86 | 6.86 | 373,000 |
|
Aug 27, 2026
|
6.83 | 7.45 | 6.83 | 7.24 | 7.24 | 306,400 |
|
Aug 26, 2026
|
6.76 | 7.03 | 6.71 | 6.73 | 6.73 | 184,700 |
|
Aug 25, 2026
|
6.92 | 7.04 | 6.64 | 6.81 | 6.81 | 269,500 |
|
Aug 24, 2026
|
6.67 | 6.87 | 6.30 | 6.85 | 6.85 | 334,600 |
|
Aug 21, 2026
|
6.82 | 6.91 | 6.43 | 6.73 | 6.73 | 417,400 |
|
Aug 20, 2026
|
6.61 | 6.77 | 6.29 | 6.75 | 6.75 | 347,200 |
|
Aug 19, 2026
|
6.87 | 6.92 | 6.41 | 6.67 | 6.67 | 316,300 |
|
Aug 18, 2026
|
6.92 | 7.32 | 6.61 | 6.80 | 6.80 | 478,200 |
|
Aug 17, 2026
|
7.28 | 7.58 | 7.25 | 7.35 | 7.35 | 222,500 |
|
Aug 14, 2026
|
7.38 | 7.47 | 7.19 | 7.26 | 7.26 | 283,600 |
|
Aug 13, 2026
|
7.53 | 7.64 | 7.33 | 7.38 | 7.38 | 392,600 |
|
Aug 12, 2026
|
7.84 | 7.84 | 7.29 | 7.40 | 7.40 | 621,900 |
|
Aug 11, 2026
|
7.34 | 7.66 | 7.13 | 7.59 | 7.59 | 416,300 |
|
Aug 10, 2026
|
7.72 | 8.34 | 7.24 | 7.37 | 7.37 | 687,700 |
|
Aug 7, 2026
|
7.67 | 7.84 | 7.00 | 7.65 | 7.65 | 1,023,800 |
|
Aug 6, 2026
|
8.11 | 9.00 | 7.96 | 8.61 | 8.61 | 595,500 |
|
Aug 5, 2026
|
8.76 | 9.20 | 8.27 | 8.30 | 8.30 | 337,600 |
|
Aug 4, 2026
|
8.46 | 8.93 | 8.36 | 8.78 | 8.78 | 366,400 |
|
Aug 3, 2026
|
7.69 | 8.20 | 7.51 | 8.17 | 8.17 | 382,400 |
|
Jul 31, 2026
|
7.85 | 8.40 | 7.50 | 7.78 | 7.78 | 374,500 |
|
Jul 30, 2026
|
7.25 | 7.66 | 6.96 | 7.59 | 7.59 | 360,100 |
|
Jul 29, 2026
|
7.45 | 7.67 | 6.89 | 6.91 | 6.91 | 559,200 |
|
Jul 28, 2026
|
7.53 | 7.69 | 7.05 | 7.52 | 7.52 | 440,500 |
|
Jul 27, 2026
|
8.07 | 8.26 | 7.64 | 7.81 | 7.81 | 314,100 |
|
Jul 24, 2026
|
7.97 | 8.07 | 7.56 | 7.76 | 7.76 | 298,200 |
|
Jul 23, 2026
|
8.08 | 8.46 | 7.74 | 7.98 | 7.98 | 276,300 |
|
Jul 22, 2026
|
8.56 | 8.73 | 8.24 | 8.26 | 8.26 | 199,300 |
|
Jul 21, 2026
|
8.18 | 8.91 | 7.99 | 8.82 | 8.82 | 364,100 |
|
Jul 20, 2026
|
7.94 | 8.36 | 7.72 | 7.85 | 7.85 | 277,300 |
|
Jul 17, 2026
|
8.52 | 8.61 | 7.89 | 7.94 | 7.94 | 638,000 |
|
Jul 16, 2026
|
10.18 | 10.18 | 8.85 | 8.97 | 8.97 | 541,700 |
|
Jul 15, 2026
|
10.32 | 10.56 | 9.90 | 10.41 | 10.41 | 257,200 |
|
Jul 14, 2026
|
10.32 | 10.67 | 10.09 | 10.22 | 10.22 | 264,700 |
|
Jul 13, 2026
|
10.49 | 10.74 | 10.06 | 10.09 | 10.09 | 298,600 |
|
Jul 10, 2026
|
11.30 | 11.43 | 10.61 | 10.86 | 10.86 | 233,700 |
|
Jul 9, 2026
|
11.20 | 11.69 | 10.97 | 11.31 | 11.31 | 497,500 |
|
Jul 8, 2026
|
9.77 | 11.09 | 9.77 | 10.97 | 10.97 | 478,500 |
|
Jul 7, 2026
|
10.86 | 10.94 | 9.74 | 9.96 | 9.96 | 686,800 |
|
Jul 6, 2026
|
11.32 | 12.16 | 11.06 | 11.20 | 11.20 | 536,600 |
|
Jul 2, 2026
|
12.69 | 12.79 | 10.26 | 11.10 | 11.10 | 843,900 |
|
Jul 1, 2026
|
13.36 | 14.39 | 12.73 | 12.79 | 12.79 | 596,200 |
|
Jun 30, 2026
|
12.14 | 13.84 | 11.90 | 13.79 | 13.79 | 523,300 |
|
Jun 29, 2026
|
11.94 | 12.44 | 11.28 | 12.40 | 12.40 | 401,500 |
|
Jun 26, 2026
|
11.65 | 12.19 | 11.32 | 11.96 | 11.96 | 1,154,300 |
|
Jun 25, 2026
|
12.24 | 12.40 | 11.08 | 11.95 | 11.95 | 403,500 |
|
Jun 24, 2026
|
12.83 | 12.99 | 11.33 | 11.82 | 11.82 | 606,600 |
|
Jun 23, 2026
|
12.24 | 13.17 | 12.00 | 12.88 | 12.88 | 684,700 |
|
Jun 22, 2026
|
13.00 | 13.97 | 12.91 | 13.20 | 13.20 | 546,800 |
|
Jun 18, 2026
|
12.80 | 13.51 | 11.98 | 13.35 | 13.35 | 701,500 |
|
Jun 17, 2026
|
11.93 | 12.80 | 11.83 | 12.63 | 12.63 | 438,500 |
|
Jun 16, 2026
|
12.50 | 12.95 | 11.94 | 11.98 | 11.98 | 659,100 |
|
Jun 15, 2026
|
12.21 | 12.37 | 10.89 | 12.25 | 12.25 | 621,100 |
|
Jun 12, 2026
|
11.38 | 12.25 | 10.45 | 12.17 | 12.17 | 516,100 |
|
Jun 11, 2026
|
11.41 | 11.96 | 10.90 | 11.47 | 11.47 | 579,800 |
|
Jun 10, 2026
|
11.17 | 12.35 | 11.11 | 11.48 | 11.48 | 520,200 |
|
Jun 9, 2026
|
11.96 | 12.39 | 10.77 | 11.41 | 11.41 | 734,900 |
|
Jun 8, 2026
|
11.58 | 12.30 | 11.21 | 11.49 | 11.49 | 780,800 |
|
Jun 5, 2026
|
13.07 | 13.08 | 11.02 | 11.30 | 11.30 | 1,303,000 |
|
Jun 4, 2026
|
12.40 | 13.63 | 11.95 | 13.08 | 13.08 | 998,000 |
|
Jun 3, 2026
|
13.10 | 14.14 | 12.50 | 12.68 | 12.68 | 2,192,400 |
|
Jun 2, 2026
|
10.40 | 12.23 | 10.22 | 12.17 | 12.17 | 1,469,400 |
|
Jun 1, 2026
|
9.87 | 10.69 | 9.74 | 10.67 | 10.67 | 438,600 |
|
May 29, 2026
|
9.80 | 9.80 | 9.24 | 9.66 | 9.66 | 283,900 |
|
May 28, 2026
|
9.85 | 9.98 | 9.60 | 9.67 | 9.67 | 180,500 |
|
May 27, 2026
|
9.91 | 10.07 | 9.66 | 9.80 | 9.80 | 252,200 |
|
May 26, 2026
|
9.93 | 9.93 | 9.59 | 9.82 | 9.82 | 278,200 |
|
May 22, 2026
|
9.60 | 9.95 | 9.27 | 9.74 | 9.74 | 553,000 |
|
May 21, 2026
|
9.26 | 9.52 | 9.01 | 9.48 | 9.48 | 482,800 |
|
May 20, 2026
|
9.26 | 9.53 | 9.07 | 9.30 | 9.30 | 322,000 |
|
May 19, 2026
|
9.40 | 9.49 | 8.95 | 9.26 | 9.26 | 393,100 |
|
May 18, 2026
|
10.15 | 10.15 | 9.23 | 9.45 | 9.45 | 505,000 |
|
May 15, 2026
|
10.66 | 10.78 | 10.02 | 10.09 | 10.09 | 350,200 |
|
May 14, 2026
|
10.70 | 11.09 | 10.44 | 10.67 | 10.67 | 574,300 |
|
May 13, 2026
|
10.61 | 10.76 | 10.23 | 10.67 | 10.67 | 323,200 |
|
May 12, 2026
|
10.95 | 11.15 | 10.37 | 10.66 | 10.66 | 427,300 |
|
May 11, 2026
|
11.91 | 12.47 | 10.89 | 11.13 | 11.13 | 531,500 |
|
May 8, 2026
|
12.06 | 12.41 | 10.75 | 11.49 | 11.49 | 533,100 |
|
May 7, 2026
|
12.50 | 12.81 | 11.75 | 12.06 | 12.06 | 539,600 |
|
May 6, 2026
|
12.06 | 12.50 | 11.83 | 12.46 | 12.46 | 495,900 |
|
May 5, 2026
|
11.73 | 12.19 | 11.51 | 12.05 | 12.05 | 310,600 |
|
May 4, 2026
|
11.17 | 11.94 | 11.03 | 11.59 | 11.59 | 523,900 |
|
May 1, 2026
|
10.20 | 11.21 | 10.13 | 11.20 | 11.20 | 445,400 |
|
Apr 30, 2026
|
9.87 | 10.40 | 9.53 | 10.21 | 10.21 | 309,600 |
|
Apr 29, 2026
|
9.98 | 10.18 | 9.74 | 9.87 | 9.87 | 235,200 |
|
Apr 28, 2026
|
10.32 | 10.38 | 9.56 | 10.00 | 10.00 | 464,300 |
|
Apr 27, 2026
|
10.00 | 10.57 | 9.96 | 10.57 | 10.57 | 419,200 |
|
Apr 24, 2026
|
9.15 | 9.99 | 9.14 | 9.93 | 9.93 | 410,800 |
|
Apr 23, 2026
|
8.70 | 9.14 | 8.39 | 9.04 | 9.04 | 448,700 |
|
Apr 22, 2026
|
8.86 | 8.95 | 8.60 | 8.83 | 8.83 | 150,500 |
|
Apr 21, 2026
|
8.86 | 8.91 | 8.59 | 8.73 | 8.73 | 285,100 |
|
Apr 20, 2026
|
8.52 | 8.90 | 8.48 | 8.80 | 8.80 | 263,800 |
|
Apr 17, 2026
|
8.58 | 8.70 | 8.46 | 8.53 | 8.53 | 280,800 |
|
Apr 16, 2026
|
8.44 | 8.59 | 8.35 | 8.44 | 8.44 | 298,400 |
|
Apr 15, 2026
|
7.90 | 8.60 | 7.88 | 8.32 | 8.32 | 376,700 |
|
Apr 14, 2026
|
7.44 | 8.04 | 7.42 | 7.88 | 7.88 | 503,900 |
|
Apr 13, 2026
|
7.11 | 7.56 | 6.92 | 7.40 | 7.40 | 325,100 |
|
Apr 10, 2026
|
7.36 | 7.40 | 7.08 | 7.24 | 7.24 | 188,100 |
|
Apr 9, 2026
|
7.34 | 7.39 | 7.18 | 7.34 | 7.34 | 190,800 |
|
Apr 8, 2026
|
7.56 | 7.65 | 7.19 | 7.35 | 7.35 | 318,300 |
|
Apr 7, 2026
|
7.15 | 7.44 | 6.98 | 7.36 | 7.36 | 334,500 |
|
Apr 6, 2026
|
7.33 | 7.56 | 7.14 | 7.20 | 7.20 | 340,300 |
|
Apr 2, 2026
|
7.03 | 7.28 | 6.81 | 7.19 | 7.19 | 260,000 |
|
Apr 1, 2026
|
7.15 | 7.29 | 7.04 | 7.18 | 7.18 | 324,300 |
|
Mar 31, 2026
|
7.10 | 7.19 | 6.93 | 7.08 | 7.08 | 238,900 |
|
Mar 30, 2026
|
6.95 | 7.17 | 6.76 | 7.10 | 7.10 | 338,200 |
|
Mar 27, 2026
|
7.15 | 7.22 | 6.81 | 6.90 | 6.90 | 322,100 |
|
Mar 26, 2026
|
7.13 | 7.44 | 6.69 | 7.26 | 7.26 | 425,500 |
|
Mar 25, 2026
|
7.07 | 7.22 | 6.92 | 7.14 | 7.14 | 298,700 |
|
Mar 24, 2026
|
7.23 | 7.39 | 6.71 | 6.92 | 6.92 | 624,600 |
|
Mar 23, 2026
|
6.33 | 7.25 | 6.24 | 7.24 | 7.24 | 747,100 |
|
Mar 20, 2026
|
6.26 | 6.95 | 6.22 | 6.34 | 6.34 | 789,300 |
|
Mar 19, 2026
|
5.95 | 6.51 | 5.66 | 6.39 | 6.39 | 887,900 |
|
Mar 18, 2026
|
4.95 | 6.12 | 4.83 | 6.06 | 6.06 | 1,489,000 |
|
Mar 17, 2026
|
5.05 | 5.12 | 4.87 | 4.97 | 4.97 | 419,500 |
|
Mar 16, 2026
|
5.20 | 5.39 | 4.91 | 5.05 | 5.05 | 1,592,900 |
|
Mar 13, 2026
|
4.30 | 5.33 | 3.81 | 5.03 | 5.03 | 12,047,300 |
|
Mar 12, 2026
|
3.27 | 3.35 | 3.24 | 3.30 | 3.30 | 206,700 |
|
Mar 11, 2026
|
3.32 | 3.45 | 3.22 | 3.33 | 3.33 | 49,700 |
|
Mar 10, 2026
|
3.29 | 3.44 | 3.23 | 3.32 | 3.32 | 106,700 |
|
Mar 9, 2026
|
3.18 | 3.34 | 3.07 | 3.29 | 3.29 | 136,000 |
|
Mar 6, 2026
|
3.25 | 3.29 | 3.20 | 3.23 | 3.23 | 83,700 |
|
Mar 5, 2026
|
3.42 | 3.50 | 3.27 | 3.38 | 3.38 | 62,800 |
|
Mar 4, 2026
|
3.34 | 3.52 | 3.24 | 3.45 | 3.45 | 53,000 |
|
Mar 3, 2026
|
3.28 | 3.42 | 3.15 | 3.32 | 3.32 | 88,200 |
|
Mar 2, 2026
|
3.26 | 3.46 | 3.26 | 3.39 | 3.39 | 75,700 |
|
Feb 27, 2026
|
3.37 | 3.51 | 3.30 | 3.36 | 3.36 | 82,300 |
|
Feb 26, 2026
|
3.43 | 3.58 | 3.29 | 3.45 | 3.45 | 102,900 |
|
Feb 25, 2026
|
3.47 | 3.64 | 3.34 | 3.43 | 3.43 | 60,800 |
|
Feb 24, 2026
|
3.35 | 3.50 | 3.29 | 3.40 | 3.40 | 72,200 |
|
Feb 23, 2026
|
3.51 | 3.51 | 3.25 | 3.33 | 3.33 | 122,900 |
|
Feb 20, 2026
|
3.59 | 3.70 | 3.52 | 3.55 | 3.55 | 85,000 |
|
Feb 19, 2026
|
3.58 | 3.63 | 3.50 | 3.61 | 3.61 | 80,400 |
|
Feb 18, 2026
|
3.56 | 3.76 | 3.56 | 3.63 | 3.63 | 111,600 |
|
Feb 17, 2026
|
3.69 | 3.69 | 3.45 | 3.53 | 3.53 | 55,800 |
|
Feb 13, 2026
|
3.67 | 3.76 | 3.62 | 3.69 | 3.69 | 84,500 |
|
Feb 12, 2026
|
3.73 | 3.74 | 3.43 | 3.68 | 3.68 | 154,100 |
|
Feb 11, 2026
|
3.81 | 3.81 | 3.59 | 3.68 | 3.68 | 86,100 |
|
Feb 10, 2026
|
3.77 | 4.05 | 3.73 | 3.73 | 3.73 | 83,700 |
|
Feb 9, 2026
|
3.82 | 3.84 | 3.67 | 3.80 | 3.80 | 136,200 |
|
Feb 6, 2026
|
3.70 | 3.98 | 3.64 | 3.89 | 3.89 | 122,000 |
|
Feb 5, 2026
|
3.86 | 3.91 | 3.57 | 3.59 | 3.59 | 227,900 |
|
Feb 4, 2026
|
4.13 | 4.24 | 3.81 | 3.91 | 3.91 | 308,400 |
|
Feb 3, 2026
|
4.57 | 4.57 | 4.05 | 4.14 | 4.14 | 204,600 |
|
Feb 2, 2026
|
4.47 | 4.62 | 4.40 | 4.47 | 4.47 | 163,600 |
|
Jan 30, 2026
|
4.53 | 4.56 | 4.40 | 4.48 | 4.48 | 107,600 |
|
Jan 29, 2026
|
4.57 | 4.60 | 4.34 | 4.56 | 4.56 | 125,400 |
|
Jan 28, 2026
|
4.62 | 4.90 | 4.49 | 4.54 | 4.54 | 212,100 |
|
Jan 27, 2026
|
4.69 | 4.81 | 4.56 | 4.63 | 4.63 | 147,600 |
|
Jan 26, 2026
|
4.93 | 5.01 | 4.65 | 4.71 | 4.71 | 72,000 |
|
Jan 23, 2026
|
4.95 | 5.24 | 4.81 | 4.96 | 4.96 | 144,700 |
|
Jan 22, 2026
|
4.73 | 5.10 | 4.66 | 4.95 | 4.95 | 190,400 |
|
Jan 21, 2026
|
4.41 | 4.85 | 4.41 | 4.66 | 4.66 | 167,900 |
|
Jan 20, 2026
|
4.40 | 4.48 | 4.32 | 4.41 | 4.41 | 175,000 |
|
Jan 16, 2026
|
4.60 | 4.76 | 4.41 | 4.50 | 4.50 | 178,300 |
|
Jan 15, 2026
|
4.42 | 4.70 | 4.41 | 4.60 | 4.60 | 256,100 |
|
Jan 14, 2026
|
4.35 | 4.43 | 4.22 | 4.38 | 4.38 | 150,700 |
|
Jan 13, 2026
|
4.48 | 4.49 | 4.33 | 4.41 | 4.41 | 67,400 |
|
Jan 12, 2026
|
4.37 | 4.50 | 4.30 | 4.44 | 4.44 | 57,200 |
|
Jan 9, 2026
|
4.45 | 4.65 | 4.35 | 4.39 | 4.39 | 51,700 |
|
Jan 8, 2026
|
4.70 | 4.77 | 4.43 | 4.45 | 4.45 | 55,000 |
|
Jan 7, 2026
|
4.70 | 4.87 | 4.64 | 4.70 | 4.70 | 163,600 |
|
Jan 6, 2026
|
4.38 | 4.81 | 4.38 | 4.70 | 4.70 | 197,900 |
|
Jan 5, 2026
|
4.15 | 4.45 | 4.08 | 4.38 | 4.38 | 243,600 |
|
Jan 2, 2026
|
4.10 | 4.28 | 4.05 | 4.14 | 4.14 | 168,200 |
|
Dec 31, 2025
|
4.14 | 4.14 | 4.01 | 4.05 | 4.05 | 586,200 |
|
Dec 30, 2025
|
4.14 | 4.22 | 4.13 | 4.14 | 4.14 | 161,500 |
|
Dec 29, 2025
|
4.22 | 4.24 | 4.09 | 4.14 | 4.14 | 211,000 |
|
Dec 26, 2025
|
4.29 | 4.30 | 3.75 | 4.25 | 4.25 | 290,900 |
|
Dec 24, 2025
|
4.27 | 4.42 | 4.27 | 4.34 | 4.34 | 66,700 |
|
Dec 23, 2025
|
4.35 | 4.47 | 4.24 | 4.38 | 4.38 | 148,000 |
|
Dec 22, 2025
|
4.25 | 4.54 | 4.17 | 4.40 | 4.40 | 214,000 |
|
Dec 19, 2025
|
4.33 | 4.37 | 4.19 | 4.25 | 4.25 | 245,300 |
|
Dec 18, 2025
|
4.39 | 4.51 | 4.20 | 4.35 | 4.35 | 136,700 |
|
Dec 17, 2025
|
4.32 | 4.50 | 4.28 | 4.38 | 4.38 | 176,300 |
|
Dec 16, 2025
|
4.05 | 4.31 | 4.05 | 4.30 | 4.30 | 73,100 |
|
Dec 15, 2025
|
4.49 | 4.49 | 4.05 | 4.09 | 4.09 | 106,100 |
|
Dec 12, 2025
|
4.41 | 4.55 | 4.30 | 4.38 | 4.38 | 110,200 |
|
Dec 11, 2025
|
4.23 | 4.45 | 4.14 | 4.40 | 4.40 | 161,600 |
|
Dec 10, 2025
|
4.07 | 4.38 | 4.04 | 4.20 | 4.20 | 357,100 |
|
Dec 9, 2025
|
4.00 | 4.20 | 3.93 | 4.04 | 4.04 | 365,500 |
|
Dec 8, 2025
|
4.05 | 4.11 | 3.45 | 3.83 | 3.83 | 437,700 |
|
Dec 5, 2025
|
4.45 | 4.51 | 3.97 | 4.02 | 4.02 | 272,800 |
|
Dec 4, 2025
|
4.59 | 4.69 | 4.16 | 4.45 | 4.45 | 585,400 |
|
Dec 3, 2025
|
4.36 | 4.70 | 4.33 | 4.61 | 4.61 | 214,400 |
|
Dec 2, 2025
|
4.50 | 4.59 | 4.35 | 4.39 | 4.39 | 103,600 |
|
Dec 1, 2025
|
4.63 | 4.76 | 4.44 | 4.46 | 4.46 | 152,900 |
|
Nov 28, 2025
|
4.40 | 4.55 | 4.26 | 4.55 | 4.55 | 32,200 |
|
Nov 26, 2025
|
4.26 | 4.43 | 4.13 | 4.41 | 4.41 | 201,000 |
|
Nov 25, 2025
|
4.16 | 4.34 | 4.08 | 4.26 | 4.26 | 109,300 |
|
Nov 24, 2025
|
4.28 | 4.29 | 4.08 | 4.15 | 4.15 | 159,500 |
|
Nov 21, 2025
|
4.35 | 4.50 | 4.26 | 4.28 | 4.28 | 110,800 |
|
Nov 20, 2025
|
4.42 | 4.59 | 4.24 | 4.40 | 4.40 | 170,900 |
|
Nov 19, 2025
|
4.05 | 4.34 | 4.05 | 4.25 | 4.25 | 150,000 |
|
Nov 18, 2025
|
4.02 | 4.39 | 3.98 | 4.01 | 4.01 | 230,900 |
|
Nov 17, 2025
|
4.23 | 4.38 | 3.79 | 4.01 | 4.01 | 230,700 |
|
Nov 14, 2025
|
4.31 | 4.48 | 4.25 | 4.26 | 4.26 | 71,400 |
|
Nov 13, 2025
|
4.51 | 4.65 | 4.20 | 4.31 | 4.31 | 219,400 |
|
Nov 12, 2025
|
4.86 | 4.96 | 4.67 | 4.70 | 4.70 | 97,000 |
|
Nov 11, 2025
|
5.05 | 5.12 | 4.78 | 4.86 | 4.86 | 225,600 |
|
Nov 10, 2025
|
4.98 | 5.23 | 4.98 | 5.04 | 5.04 | 78,900 |
|
Nov 7, 2025
|
4.90 | 4.99 | 4.66 | 4.96 | 4.96 | 87,000 |
|
Nov 6, 2025
|
5.38 | 5.44 | 4.83 | 4.89 | 4.89 | 88,000 |
|
Nov 5, 2025
|
5.25 | 5.53 | 5.20 | 5.38 | 5.38 | 167,500 |
|
Nov 4, 2025
|
5.61 | 5.66 | 5.20 | 5.22 | 5.22 | 237,800 |
|
Nov 3, 2025
|
5.86 | 5.89 | 5.58 | 5.76 | 5.76 | 65,100 |
