NasdaqCM - Nasdaq Real Time Price
USD
Verrica Pharmaceuticals Inc. (VRCA)
3.1900
+0.1000
(+3.24%)
At close: November 6 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 6, 2026
|
3.1000 | 3.4050 | 3.1000 | 3.1900 | 3.1900 | 190,700 |
|
Nov 5, 2026
|
3.4400 | 3.5500 | 3.0800 | 3.0900 | 3.0900 | 121,400 |
|
Nov 4, 2026
|
3.3100 | 3.5000 | 3.3100 | 3.4550 | 3.4550 | 30,600 |
|
Nov 3, 2026
|
3.3500 | 3.4200 | 3.2500 | 3.2900 | 3.2900 | 45,000 |
|
Nov 2, 2026
|
3.4000 | 3.6200 | 3.2000 | 3.2100 | 3.2100 | 55,800 |
|
Oct 30, 2026
|
3.4200 | 3.4900 | 3.2500 | 3.3500 | 3.3500 | 33,800 |
|
Oct 29, 2026
|
3.4800 | 3.6200 | 3.3900 | 3.4200 | 3.4200 | 29,700 |
|
Oct 28, 2026
|
3.4500 | 3.5650 | 3.3900 | 3.4800 | 3.4800 | 22,200 |
|
Oct 27, 2026
|
3.3600 | 3.5200 | 3.3350 | 3.4700 | 3.4700 | 28,000 |
|
Oct 26, 2026
|
3.5500 | 3.6800 | 3.3900 | 3.4200 | 3.4200 | 21,900 |
|
Oct 23, 2026
|
3.7600 | 3.7600 | 3.4000 | 3.5300 | 3.5300 | 21,000 |
|
Oct 22, 2026
|
3.5000 | 4.1700 | 3.5000 | 3.8300 | 3.8300 | 109,900 |
|
Oct 21, 2026
|
3.4600 | 3.6400 | 3.4410 | 3.6300 | 3.6300 | 60,400 |
|
Oct 20, 2026
|
3.4400 | 3.5600 | 3.3000 | 3.4700 | 3.4700 | 77,200 |
|
Oct 19, 2026
|
3.6100 | 3.6450 | 3.4200 | 3.4400 | 3.4400 | 79,800 |
|
Oct 16, 2026
|
3.8500 | 3.9500 | 3.4800 | 3.5950 | 3.5950 | 116,500 |
|
Oct 15, 2026
|
3.9200 | 3.9500 | 3.7460 | 3.7800 | 3.7800 | 64,300 |
|
Oct 14, 2026
|
3.5400 | 3.9200 | 3.5000 | 3.8300 | 3.8300 | 54,000 |
|
Oct 13, 2026
|
3.9900 | 4.3800 | 3.5100 | 3.5800 | 3.5800 | 82,800 |
|
Oct 12, 2026
|
4.2000 | 4.2000 | 4.0000 | 4.0100 | 4.0100 | 48,100 |
|
Oct 9, 2026
|
4.3700 | 4.3700 | 4.0600 | 4.1100 | 4.1100 | 46,600 |
|
Oct 8, 2026
|
4.1400 | 4.2900 | 4.0500 | 4.1800 | 4.1800 | 37,200 |
|
Oct 7, 2026
|
4.1500 | 4.3300 | 4.0600 | 4.1400 | 4.1400 | 47,600 |
|
Oct 6, 2026
|
4.3600 | 4.4100 | 4.1700 | 4.2100 | 4.2100 | 40,600 |
|
Oct 5, 2026
|
4.3400 | 4.5390 | 4.2500 | 4.3100 | 4.3100 | 34,300 |
|
Oct 2, 2026
|
4.5600 | 4.8430 | 4.3700 | 4.3800 | 4.3800 | 44,100 |
|
Oct 1, 2026
|
4.8500 | 4.8500 | 4.5150 | 4.5150 | 4.5150 | 54,500 |
|
Sep 30, 2026
|
4.5100 | 5.0400 | 4.5100 | 4.7950 | 4.7950 | 51,000 |
|
Sep 29, 2026
|
4.6700 | 4.6700 | 4.4530 | 4.4600 | 4.4600 | 3,700 |
|
Sep 28, 2026
|
4.3300 | 4.6300 | 4.3200 | 4.6000 | 4.6000 | 33,000 |
|
Sep 25, 2026
|
4.3900 | 4.5000 | 4.3600 | 4.3700 | 4.3700 | 72,800 |
|
Sep 24, 2026
|
4.6200 | 4.6420 | 4.3550 | 4.3600 | 4.3600 | 40,900 |
|
Sep 23, 2026
|
4.6700 | 4.7800 | 4.5500 | 4.6200 | 4.6200 | 41,300 |
|
Sep 22, 2026
|
4.5000 | 4.9000 | 4.5000 | 4.7200 | 4.7200 | 65,100 |
|
Sep 21, 2026
|
4.5500 | 4.6350 | 4.4000 | 4.4900 | 4.4900 | 29,600 |
|
Sep 18, 2026
|
4.6100 | 4.7400 | 4.4500 | 4.4500 | 4.4500 | 113,500 |
|
Sep 17, 2026
|
4.7000 | 4.7900 | 4.5700 | 4.6500 | 4.6500 | 41,300 |
|
Sep 16, 2026
|
4.6600 | 4.6950 | 4.5300 | 4.5300 | 4.5300 | 48,300 |
|
Sep 15, 2026
|
4.7500 | 4.7700 | 4.5140 | 4.5800 | 4.5800 | 46,400 |
|
Sep 14, 2026
|
4.9100 | 5.0600 | 4.7000 | 4.7800 | 4.7800 | 43,100 |
|
Sep 11, 2026
|
4.9900 | 5.0300 | 4.8000 | 4.9100 | 4.9100 | 41,900 |
|
Sep 10, 2026
|
5.0600 | 5.2500 | 4.8600 | 4.9500 | 4.9500 | 56,800 |
|
Sep 9, 2026
|
5.2500 | 5.4000 | 5.0500 | 5.0600 | 5.0600 | 47,800 |
|
Sep 8, 2026
|
5.3000 | 5.4140 | 5.0400 | 5.2600 | 5.2600 | 112,200 |
|
Sep 4, 2026
|
5.2800 | 5.5250 | 5.2500 | 5.3000 | 5.3000 | 12,200 |
|
Sep 3, 2026
|
5.4800 | 5.6300 | 5.2700 | 5.3600 | 5.3600 | 55,400 |
|
Sep 2, 2026
|
5.3200 | 5.5600 | 5.2840 | 5.3900 | 5.3900 | 31,100 |
|
Sep 1, 2026
|
5.3600 | 5.5600 | 5.2200 | 5.2400 | 5.2400 | 43,500 |
|
Aug 31, 2026
|
5.7000 | 5.8310 | 5.2950 | 5.4600 | 5.4600 | 106,400 |
|
Aug 28, 2026
|
5.1200 | 5.8600 | 5.0000 | 5.6900 | 5.6900 | 350,800 |
|
Aug 27, 2026
|
5.0100 | 5.6500 | 4.9000 | 5.0700 | 5.0700 | 533,600 |
|
Aug 26, 2026
|
4.8600 | 5.0550 | 4.8400 | 4.9100 | 4.9100 | 27,700 |
|
Aug 25, 2026
|
4.9000 | 4.9900 | 4.7500 | 4.9400 | 4.9400 | 54,900 |
|
Aug 24, 2026
|
4.8100 | 4.9500 | 4.6100 | 4.8700 | 4.8700 | 67,900 |
|
Aug 21, 2026
|
4.9000 | 4.9900 | 4.6400 | 4.8200 | 4.8200 | 78,800 |
|
Aug 20, 2026
|
4.9900 | 5.1810 | 4.8300 | 4.8600 | 4.8600 | 138,100 |
|
Aug 19, 2026
|
5.2200 | 5.2200 | 4.7700 | 4.9900 | 4.9900 | 169,800 |
|
Aug 18, 2026
|
4.9000 | 5.0000 | 4.6800 | 4.6800 | 4.6800 | 50,300 |
|
Aug 17, 2026
|
5.0000 | 5.1500 | 4.7650 | 4.8900 | 4.8900 | 179,700 |
|
Aug 14, 2026
|
4.8900 | 5.0980 | 4.7800 | 4.9700 | 4.9700 | 59,600 |
|
Aug 13, 2026
|
5.1100 | 5.3510 | 4.7700 | 4.8600 | 4.8600 | 56,300 |
|
Aug 12, 2026
|
5.1900 | 5.2500 | 5.0500 | 5.0900 | 5.0900 | 26,900 |
|
Aug 11, 2026
|
5.2100 | 5.8500 | 5.1200 | 5.2200 | 5.2200 | 82,200 |
|
Aug 10, 2026
|
5.1800 | 5.3400 | 5.0600 | 5.1200 | 5.1200 | 22,300 |
|
Aug 7, 2026
|
5.3100 | 5.5000 | 4.7000 | 5.0800 | 5.0800 | 126,300 |
|
Aug 6, 2026
|
5.5800 | 5.8700 | 5.2600 | 5.3600 | 5.3600 | 85,200 |
|
Aug 5, 2026
|
5.4800 | 5.6100 | 5.4050 | 5.5100 | 5.5100 | 12,000 |
|
Aug 4, 2026
|
5.2300 | 5.5100 | 5.2000 | 5.4100 | 5.4100 | 28,400 |
|
Aug 3, 2026
|
5.2200 | 5.5400 | 5.0800 | 5.2500 | 5.2500 | 32,400 |
|
Jul 31, 2026
|
5.2700 | 5.5540 | 5.2100 | 5.2200 | 5.2200 | 5,000 |
|
Jul 30, 2026
|
5.1700 | 5.3890 | 5.1700 | 5.2600 | 5.2600 | 6,800 |
|
Jul 29, 2026
|
5.3500 | 5.7900 | 5.0000 | 5.1800 | 5.1800 | 30,900 |
|
Jul 28, 2026
|
5.3800 | 5.8700 | 5.3760 | 5.4000 | 5.4000 | 48,800 |
|
Jul 27, 2026
|
5.0800 | 5.4400 | 5.0000 | 5.3500 | 5.3500 | 102,100 |
|
Jul 24, 2026
|
5.4650 | 5.4650 | 5.0200 | 5.0200 | 5.0200 | 16,700 |
|
Jul 23, 2026
|
5.6000 | 5.6800 | 5.4400 | 5.4400 | 5.4400 | 17,400 |
|
Jul 22, 2026
|
5.4900 | 5.7400 | 5.4100 | 5.7000 | 5.7000 | 36,700 |
|
Jul 21, 2026
|
5.4100 | 5.6400 | 5.3900 | 5.4400 | 5.4400 | 11,800 |
|
Jul 20, 2026
|
5.6000 | 5.8500 | 5.4900 | 5.4900 | 5.4900 | 6,600 |
|
Jul 17, 2026
|
5.4400 | 5.6500 | 5.1200 | 5.5900 | 5.5900 | 49,000 |
|
Jul 16, 2026
|
5.6000 | 5.9800 | 5.5000 | 5.5600 | 5.5600 | 23,600 |
|
Jul 15, 2026
|
5.9300 | 6.0100 | 5.6500 | 5.6600 | 5.6600 | 30,900 |
|
Jul 14, 2026
|
5.9300 | 6.0900 | 5.8200 | 5.9300 | 5.9300 | 10,700 |
|
Jul 13, 2026
|
6.1900 | 6.3900 | 5.9200 | 5.9200 | 5.9200 | 13,800 |
|
Jul 10, 2026
|
6.5700 | 6.5700 | 6.2600 | 6.2600 | 6.2600 | 14,100 |
|
Jul 9, 2026
|
6.4900 | 6.6300 | 6.1100 | 6.5300 | 6.5300 | 35,300 |
|
Jul 8, 2026
|
6.0100 | 6.7900 | 6.0100 | 6.6200 | 6.6200 | 75,200 |
|
Jul 7, 2026
|
6.0200 | 6.3710 | 6.0200 | 6.0700 | 6.0700 | 10,700 |
|
Jul 6, 2026
|
6.0700 | 6.6000 | 5.9000 | 6.1300 | 6.1300 | 40,400 |
|
Jul 2, 2026
|
5.9500 | 6.1800 | 5.9500 | 6.1350 | 6.1350 | 22,900 |
|
Jul 1, 2026
|
6.1350 | 6.2000 | 5.7200 | 5.9400 | 5.9400 | 35,400 |
|
Jun 30, 2026
|
6.4700 | 6.4700 | 6.0900 | 6.1200 | 6.1200 | 34,500 |
|
Jun 29, 2026
|
6.7400 | 6.9300 | 6.2300 | 6.5000 | 6.5000 | 66,700 |
|
Jun 26, 2026
|
6.1050 | 7.0000 | 6.1000 | 6.8400 | 6.8400 | 113,900 |
|
Jun 25, 2026
|
5.9600 | 6.5400 | 5.8600 | 6.2100 | 6.2100 | 62,500 |
|
Jun 24, 2026
|
5.6600 | 6.1200 | 5.6600 | 5.8500 | 5.8500 | 24,100 |
|
Jun 23, 2026
|
5.4600 | 5.9200 | 5.3000 | 5.6500 | 5.6500 | 34,300 |
|
Jun 22, 2026
|
5.6300 | 6.1900 | 5.6300 | 5.6400 | 5.6400 | 105,100 |
|
Jun 18, 2026
|
5.8500 | 5.8700 | 5.6200 | 5.6300 | 5.6300 | 26,800 |
|
Jun 17, 2026
|
5.9800 | 6.1050 | 5.8300 | 5.8300 | 5.8300 | 12,400 |
|
Jun 16, 2026
|
5.8300 | 6.1300 | 5.6700 | 6.0000 | 6.0000 | 43,200 |
|
Jun 15, 2026
|
5.8000 | 6.2000 | 5.7950 | 5.8100 | 5.8100 | 31,100 |
|
Jun 12, 2026
|
6.0600 | 6.2000 | 5.6950 | 5.7300 | 5.7300 | 49,900 |
|
Jun 11, 2026
|
5.8300 | 6.2200 | 5.6000 | 6.0250 | 6.0250 | 38,200 |
|
Jun 10, 2026
|
5.9100 | 6.4800 | 5.7400 | 5.7500 | 5.7500 | 52,000 |
|
Jun 9, 2026
|
6.0300 | 6.3800 | 5.9400 | 6.1200 | 6.1200 | 33,000 |
|
Jun 8, 2026
|
6.0500 | 6.3400 | 5.8700 | 5.9900 | 5.9900 | 37,700 |
|
Jun 5, 2026
|
6.3000 | 6.8000 | 6.0010 | 6.0400 | 6.0400 | 60,500 |
|
Jun 4, 2026
|
5.8900 | 6.3800 | 5.8600 | 6.1500 | 6.1500 | 43,000 |
|
Jun 3, 2026
|
5.8500 | 6.0650 | 5.6200 | 5.8700 | 5.8700 | 24,800 |
|
Jun 2, 2026
|
5.8500 | 6.1700 | 5.7900 | 5.7900 | 5.7900 | 28,700 |
|
Jun 1, 2026
|
5.8700 | 6.1010 | 5.6600 | 5.9000 | 5.9000 | 24,000 |
|
May 29, 2026
|
5.8600 | 6.1140 | 5.7500 | 5.7600 | 5.7600 | 35,700 |
|
May 28, 2026
|
6.0700 | 6.3850 | 6.0000 | 6.0350 | 6.0350 | 45,300 |
|
May 27, 2026
|
6.0900 | 6.4900 | 5.9310 | 6.0600 | 6.0600 | 25,900 |
|
May 26, 2026
|
6.3000 | 6.3000 | 6.0100 | 6.0200 | 6.0200 | 25,500 |
|
May 22, 2026
|
5.9200 | 6.2500 | 5.4800 | 6.0600 | 6.0600 | 71,900 |
|
May 21, 2026
|
5.9100 | 6.1500 | 5.7100 | 5.9000 | 5.9000 | 35,400 |
|
May 20, 2026
|
5.6300 | 6.1700 | 5.5730 | 6.0200 | 6.0200 | 31,200 |
|
May 19, 2026
|
5.8700 | 5.9900 | 5.5600 | 5.5900 | 5.5900 | 50,300 |
|
May 18, 2026
|
6.2700 | 6.4230 | 5.8700 | 5.8700 | 5.8700 | 50,100 |
|
May 15, 2026
|
6.8500 | 6.9000 | 6.2100 | 6.2700 | 6.2700 | 81,600 |
|
May 14, 2026
|
7.4800 | 7.5900 | 6.8000 | 6.9500 | 6.9500 | 82,200 |
|
May 13, 2026
|
6.9100 | 8.2000 | 6.8100 | 7.3700 | 7.3700 | 248,700 |
|
May 12, 2026
|
7.3700 | 7.4230 | 6.8850 | 7.1500 | 7.1500 | 36,600 |
|
May 11, 2026
|
7.8500 | 7.8500 | 7.4000 | 7.4000 | 7.4000 | 42,900 |
|
May 8, 2026
|
8.1900 | 8.2300 | 7.7200 | 7.9900 | 7.9900 | 110,400 |
|
May 7, 2026
|
8.3200 | 8.3400 | 7.6700 | 8.2400 | 8.2400 | 102,800 |
|
May 6, 2026
|
7.1400 | 8.5000 | 6.9500 | 8.4300 | 8.4300 | 475,400 |
|
May 5, 2026
|
6.4300 | 7.2000 | 6.3800 | 7.1600 | 7.1600 | 59,000 |
|
May 4, 2026
|
6.1900 | 6.5900 | 6.1900 | 6.3600 | 6.3600 | 39,700 |
|
May 1, 2026
|
6.3900 | 6.5800 | 6.1500 | 6.2700 | 6.2700 | 25,400 |
|
Apr 30, 2026
|
6.6700 | 6.7100 | 6.3700 | 6.3700 | 6.3700 | 27,000 |
|
Apr 29, 2026
|
6.5000 | 6.7500 | 6.2900 | 6.5800 | 6.5800 | 112,400 |
|
Apr 28, 2026
|
6.7500 | 6.9600 | 6.5000 | 6.5300 | 6.5300 | 21,700 |
|
Apr 27, 2026
|
6.9000 | 7.2900 | 6.7450 | 6.8250 | 6.8250 | 117,400 |
|
Apr 24, 2026
|
6.5500 | 7.0300 | 6.3800 | 6.9800 | 6.9800 | 112,700 |
|
Apr 23, 2026
|
6.3900 | 6.6900 | 6.3800 | 6.4900 | 6.4900 | 81,700 |
|
Apr 22, 2026
|
6.4500 | 6.5650 | 6.3250 | 6.5050 | 6.5050 | 19,900 |
|
Apr 21, 2026
|
6.4000 | 6.6000 | 6.2450 | 6.3200 | 6.3200 | 75,200 |
|
Apr 20, 2026
|
6.3000 | 6.7580 | 6.1710 | 6.3800 | 6.3800 | 74,600 |
|
Apr 17, 2026
|
6.3200 | 6.6000 | 6.2000 | 6.3200 | 6.3200 | 109,900 |
|
Apr 16, 2026
|
6.0000 | 6.4450 | 5.6700 | 6.2100 | 6.2100 | 153,900 |
|
Apr 15, 2026
|
5.7500 | 5.9650 | 5.6450 | 5.9100 | 5.9100 | 60,000 |
|
Apr 14, 2026
|
5.7000 | 6.0000 | 5.6600 | 5.7200 | 5.7200 | 134,800 |
|
Apr 13, 2026
|
5.1100 | 5.7050 | 5.1100 | 5.6200 | 5.6200 | 87,900 |
|
Apr 10, 2026
|
5.8100 | 5.8100 | 5.1000 | 5.1100 | 5.1100 | 169,100 |
|
Apr 9, 2026
|
5.8200 | 5.9050 | 5.5700 | 5.8300 | 5.8300 | 20,800 |
|
Apr 8, 2026
|
5.9600 | 6.1500 | 5.8200 | 5.8200 | 5.8200 | 119,000 |
|
Apr 7, 2026
|
5.9500 | 5.9500 | 5.7100 | 5.8200 | 5.8200 | 44,600 |
|
Apr 6, 2026
|
5.5000 | 6.0100 | 5.5000 | 5.9800 | 5.9800 | 75,400 |
|
Apr 2, 2026
|
5.3600 | 5.4900 | 5.2090 | 5.4700 | 5.4700 | 38,600 |
|
Apr 1, 2026
|
5.3100 | 5.6000 | 4.9900 | 5.4900 | 5.4900 | 129,600 |
|
Mar 31, 2026
|
4.8300 | 5.3000 | 4.5300 | 5.2900 | 5.2900 | 66,600 |
|
Mar 30, 2026
|
4.4300 | 4.8690 | 4.4300 | 4.7600 | 4.7600 | 68,700 |
|
Mar 27, 2026
|
4.3700 | 4.6150 | 4.3100 | 4.3800 | 4.3800 | 66,900 |
|
Mar 26, 2026
|
4.4900 | 4.6450 | 4.3300 | 4.3900 | 4.3900 | 94,000 |
|
Mar 25, 2026
|
4.4800 | 4.7600 | 4.4700 | 4.6200 | 4.6200 | 65,300 |
|
Mar 24, 2026
|
4.8200 | 5.2000 | 4.2450 | 4.4800 | 4.4800 | 141,300 |
|
Mar 23, 2026
|
5.6600 | 5.6600 | 4.8000 | 4.8500 | 4.8500 | 141,100 |
|
Mar 20, 2026
|
5.7600 | 5.9600 | 5.3500 | 5.4500 | 5.4500 | 401,500 |
|
Mar 19, 2026
|
5.5300 | 5.9550 | 5.5100 | 5.8000 | 5.8000 | 127,300 |
|
Mar 18, 2026
|
6.2400 | 6.3850 | 5.7100 | 5.7100 | 5.7100 | 113,900 |
|
Mar 17, 2026
|
6.1400 | 6.5300 | 6.0700 | 6.3100 | 6.3100 | 95,000 |
|
Mar 16, 2026
|
6.0700 | 6.2000 | 5.8000 | 6.1700 | 6.1700 | 151,400 |
|
Mar 13, 2026
|
6.1300 | 6.3400 | 5.9600 | 6.1100 | 6.1100 | 87,800 |
|
Mar 12, 2026
|
6.1600 | 6.5600 | 5.9300 | 6.1500 | 6.1500 | 171,000 |
|
Mar 11, 2026
|
5.0500 | 6.5080 | 5.0500 | 6.2600 | 6.2600 | 221,500 |
|
Mar 10, 2026
|
5.7100 | 6.0800 | 5.3710 | 5.9800 | 5.9800 | 272,000 |
|
Mar 9, 2026
|
5.2700 | 6.1120 | 5.2700 | 5.6800 | 5.6800 | 236,800 |
|
Mar 6, 2026
|
5.1000 | 5.3500 | 5.0900 | 5.3100 | 5.3100 | 71,400 |
|
Mar 5, 2026
|
5.2100 | 5.3910 | 5.0600 | 5.2000 | 5.2000 | 58,900 |
|
Mar 4, 2026
|
5.1500 | 5.5000 | 5.1300 | 5.3300 | 5.3300 | 110,500 |
|
Mar 3, 2026
|
5.2000 | 5.3400 | 5.0000 | 5.1200 | 5.1200 | 179,100 |
|
Mar 2, 2026
|
5.3100 | 5.6800 | 5.1950 | 5.3700 | 5.3700 | 134,200 |
|
Feb 27, 2026
|
5.4200 | 5.5800 | 5.3500 | 5.4700 | 5.4700 | 67,000 |
|
Feb 26, 2026
|
5.5800 | 5.7000 | 5.4400 | 5.4700 | 5.4700 | 92,900 |
|
Feb 25, 2026
|
5.5900 | 5.7550 | 5.5700 | 5.5700 | 5.5700 | 37,800 |
|
Feb 24, 2026
|
5.6000 | 5.9250 | 5.5000 | 5.5900 | 5.5900 | 86,300 |
|
Feb 23, 2026
|
5.7700 | 5.7900 | 5.3800 | 5.6100 | 5.6100 | 67,800 |
|
Feb 20, 2026
|
6.2000 | 6.3850 | 5.6700 | 5.7900 | 5.7900 | 71,500 |
|
Feb 19, 2026
|
6.0200 | 6.3700 | 6.0000 | 6.3000 | 6.3000 | 75,000 |
|
Feb 18, 2026
|
5.5400 | 6.2600 | 5.3800 | 6.0700 | 6.0700 | 371,600 |
|
Feb 17, 2026
|
5.6600 | 5.8400 | 5.4500 | 5.5100 | 5.5100 | 146,000 |
|
Feb 13, 2026
|
5.6100 | 5.9700 | 5.6100 | 5.6900 | 5.6900 | 144,900 |
|
Feb 12, 2026
|
5.6000 | 5.7900 | 5.4100 | 5.5600 | 5.5600 | 139,500 |
|
Feb 11, 2026
|
6.0900 | 6.0900 | 5.6650 | 5.6900 | 5.6900 | 156,500 |
|
Feb 10, 2026
|
6.8700 | 7.1000 | 6.0200 | 6.0300 | 6.0300 | 215,100 |
|
Feb 9, 2026
|
6.9200 | 7.1500 | 6.7100 | 6.9100 | 6.9100 | 116,000 |
|
Feb 6, 2026
|
6.7000 | 7.0700 | 6.7000 | 6.9100 | 6.9100 | 124,200 |
|
Feb 5, 2026
|
7.0200 | 7.1500 | 6.5200 | 6.6100 | 6.6100 | 245,300 |
|
Feb 4, 2026
|
7.3800 | 7.4100 | 7.0000 | 7.1400 | 7.1400 | 113,100 |
|
Feb 3, 2026
|
7.5200 | 7.5600 | 7.0400 | 7.3900 | 7.3900 | 128,800 |
|
Feb 2, 2026
|
7.4000 | 7.8400 | 7.2500 | 7.4500 | 7.4500 | 257,900 |
|
Jan 30, 2026
|
7.0800 | 7.2900 | 7.0000 | 7.0300 | 7.0300 | 127,300 |
|
Jan 29, 2026
|
7.2000 | 7.3400 | 7.0500 | 7.2100 | 7.2100 | 77,300 |
|
Jan 28, 2026
|
7.3300 | 7.4500 | 7.1800 | 7.1800 | 7.1800 | 52,900 |
|
Jan 27, 2026
|
7.3800 | 7.4600 | 7.2500 | 7.3100 | 7.3100 | 40,100 |
|
Jan 26, 2026
|
7.4500 | 7.5100 | 7.2400 | 7.3900 | 7.3900 | 75,300 |
|
Jan 23, 2026
|
7.7700 | 7.8940 | 7.3800 | 7.4200 | 7.4200 | 72,100 |
|
Jan 22, 2026
|
7.7600 | 8.0100 | 7.6500 | 7.7300 | 7.7300 | 36,200 |
|
Jan 21, 2026
|
7.9300 | 8.2400 | 7.7400 | 7.7600 | 7.7600 | 105,000 |
|
Jan 20, 2026
|
7.1400 | 8.0300 | 7.0650 | 7.9400 | 7.9400 | 392,700 |
|
Jan 16, 2026
|
7.5800 | 7.6100 | 7.2050 | 7.2600 | 7.2600 | 393,600 |
|
Jan 15, 2026
|
7.9800 | 8.2000 | 7.5000 | 7.6100 | 7.6100 | 275,900 |
|
Jan 14, 2026
|
8.0000 | 8.0700 | 7.8500 | 7.9500 | 7.9500 | 80,000 |
|
Jan 13, 2026
|
8.0200 | 8.2000 | 7.9350 | 8.0200 | 8.0200 | 204,300 |
|
Jan 12, 2026
|
7.9900 | 8.2700 | 7.7850 | 8.0200 | 8.0200 | 150,600 |
|
Jan 9, 2026
|
8.1300 | 8.1500 | 7.8300 | 7.9450 | 7.9450 | 158,000 |
|
Jan 8, 2026
|
8.1100 | 8.3000 | 7.9200 | 8.0200 | 8.0200 | 111,300 |
|
Jan 7, 2026
|
8.0300 | 8.3000 | 7.9400 | 8.1200 | 8.1200 | 189,600 |
|
Jan 6, 2026
|
8.8700 | 8.9250 | 7.9000 | 8.0500 | 8.0500 | 199,200 |
|
Jan 5, 2026
|
8.4000 | 8.9500 | 8.1320 | 8.8700 | 8.8700 | 168,000 |
|
Jan 2, 2026
|
8.4800 | 8.5150 | 8.0500 | 8.3000 | 8.3000 | 71,100 |
|
Dec 31, 2025
|
8.2200 | 8.7000 | 8.0800 | 8.3100 | 8.3100 | 154,200 |
|
Dec 30, 2025
|
8.1800 | 9.0200 | 7.6000 | 8.3000 | 8.3000 | 462,300 |
|
Dec 29, 2025
|
7.9900 | 8.3800 | 7.6500 | 8.2000 | 8.2000 | 159,000 |
|
Dec 26, 2025
|
8.3900 | 8.4800 | 7.9500 | 8.1600 | 8.1600 | 129,100 |
|
Dec 24, 2025
|
8.1700 | 8.6800 | 8.0000 | 8.3300 | 8.3300 | 121,800 |
|
Dec 23, 2025
|
7.8600 | 8.5000 | 7.7500 | 8.2100 | 8.2100 | 180,100 |
|
Dec 22, 2025
|
7.8600 | 8.3200 | 7.8100 | 7.9100 | 7.9100 | 99,500 |
|
Dec 19, 2025
|
8.1300 | 8.5200 | 7.8000 | 7.8200 | 7.8200 | 266,700 |
|
Dec 18, 2025
|
8.6900 | 9.0300 | 8.0000 | 8.1100 | 8.1100 | 287,000 |
|
Dec 17, 2025
|
8.7300 | 8.9900 | 7.8450 | 8.0500 | 8.0500 | 231,600 |
|
Dec 16, 2025
|
7.4200 | 8.9200 | 7.2300 | 8.6000 | 8.6000 | 285,400 |
|
Dec 15, 2025
|
7.9500 | 8.3000 | 7.0600 | 7.5600 | 7.5600 | 282,700 |
|
Dec 12, 2025
|
8.4100 | 8.6000 | 7.8800 | 7.9200 | 7.9200 | 170,600 |
|
Dec 11, 2025
|
8.2700 | 8.6000 | 7.8800 | 8.3000 | 8.3000 | 207,300 |
|
Dec 10, 2025
|
8.3300 | 8.4900 | 7.8200 | 8.2400 | 8.2400 | 135,500 |
|
Dec 9, 2025
|
8.1400 | 8.9130 | 8.0510 | 8.2700 | 8.2700 | 182,400 |
|
Dec 8, 2025
|
8.8200 | 9.4990 | 7.9000 | 8.1100 | 8.1100 | 182,600 |
|
Dec 5, 2025
|
8.4000 | 9.7800 | 7.8000 | 8.8100 | 8.8100 | 318,000 |
|
Dec 4, 2025
|
7.4300 | 8.4750 | 7.2000 | 8.4200 | 8.4200 | 195,300 |
|
Dec 3, 2025
|
6.6800 | 7.6000 | 6.5720 | 7.4800 | 7.4800 | 178,800 |
|
Dec 2, 2025
|
7.2900 | 7.5000 | 6.2600 | 6.7300 | 6.7300 | 361,700 |
|
Dec 1, 2025
|
7.9900 | 8.1840 | 7.3000 | 7.5500 | 7.5500 | 851,600 |
|
Nov 28, 2025
|
7.3000 | 9.8210 | 6.9200 | 9.1000 | 9.1000 | 2,621,500 |
|
Nov 26, 2025
|
5.5600 | 6.7900 | 5.5000 | 6.7100 | 6.7100 | 1,155,100 |
|
Nov 25, 2025
|
4.8100 | 5.3200 | 4.7300 | 5.1200 | 5.1200 | 269,600 |
|
Nov 24, 2025
|
4.4100 | 5.1800 | 4.4000 | 4.7200 | 4.7200 | 581,800 |
|
Nov 21, 2025
|
4.0900 | 4.2600 | 3.9000 | 4.2100 | 4.2100 | 53,100 |
|
Nov 20, 2025
|
4.4700 | 4.6400 | 3.9020 | 4.0200 | 4.0200 | 115,700 |
|
Nov 19, 2025
|
3.8500 | 4.5500 | 3.8500 | 4.4800 | 4.4800 | 275,500 |
|
Nov 18, 2025
|
3.8700 | 3.9400 | 3.6410 | 3.8300 | 3.8300 | 83,800 |
|
Nov 17, 2025
|
3.8400 | 3.9890 | 3.7050 | 3.7300 | 3.7300 | 126,500 |
|
Nov 14, 2025
|
3.7900 | 4.0150 | 3.7330 | 3.9300 | 3.9300 | 51,400 |
|
Nov 13, 2025
|
3.8300 | 4.0000 | 3.6820 | 3.8700 | 3.8700 | 110,000 |
|
Nov 12, 2025
|
3.7000 | 3.9000 | 3.6220 | 3.8200 | 3.8200 | 49,500 |
|
Nov 11, 2025
|
3.8700 | 3.8700 | 3.6200 | 3.6600 | 3.6600 | 41,100 |
|
Nov 10, 2025
|
3.5500 | 3.9900 | 3.5500 | 3.8700 | 3.8700 | 117,200 |
|
Nov 7, 2025
|
3.5100 | 3.5100 | 3.3600 | 3.4600 | 3.4600 | 72,100 |
