NasdaqCM - Delayed Quote
USD
ZeroStack Corp. (ZSTK)
2.5700
-0.1400
(-5.17%)
At close: November 5 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 4, 2026
|
3.0000 | 3.1100 | 2.7100 | 2.7100 | 2.7100 | 31,300 |
|
Nov 3, 2026
|
2.9500 | 2.9700 | 2.6850 | 2.8700 | 2.8700 | 10,100 |
|
Nov 2, 2026
|
2.9200 | 3.0300 | 2.6100 | 2.7700 | 2.7700 | 6,700 |
|
Oct 30, 2026
|
3.1800 | 3.1800 | 2.7800 | 2.7800 | 2.7800 | 3,900 |
|
Oct 29, 2026
|
3.0500 | 3.3100 | 2.8500 | 2.9300 | 2.9300 | 79,400 |
|
Oct 28, 2026
|
2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 3,200 |
|
Oct 27, 2026
|
3.0400 | 3.1000 | 3.0200 | 3.0200 | 3.0200 | 3,000 |
|
Oct 26, 2026
|
3.0700 | 3.2700 | 3.0700 | 3.1300 | 3.1300 | 8,700 |
|
Oct 23, 2026
|
3.4200 | 3.4200 | 3.0900 | 3.2800 | 3.2800 | 46,300 |
|
Oct 22, 2026
|
3.6600 | 3.6600 | 3.3600 | 3.3600 | 3.3600 | 3,500 |
|
Oct 21, 2026
|
3.5700 | 3.8000 | 3.5600 | 3.5700 | 3.5700 | 5,400 |
|
Oct 20, 2026
|
3.7900 | 3.9600 | 3.7100 | 3.7100 | 3.7100 | 4,500 |
|
Oct 19, 2026
|
3.9000 | 4.0000 | 3.8300 | 3.8900 | 3.8900 | 8,100 |
|
Oct 16, 2026
|
4.2200 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 41,900 |
|
Oct 15, 2026
|
4.0000 | 4.3500 | 4.0000 | 4.2200 | 4.2200 | 35,400 |
|
Oct 14, 2026
|
4.3700 | 4.3700 | 3.9300 | 4.0500 | 4.0500 | 23,200 |
|
Oct 13, 2026
|
4.5700 | 4.5700 | 4.1700 | 4.3700 | 4.3700 | 8,500 |
|
Oct 12, 2026
|
4.5300 | 4.5300 | 4.3300 | 4.3700 | 4.3700 | 24,200 |
|
Oct 9, 2026
|
4.6700 | 4.7200 | 4.5100 | 4.6200 | 4.6200 | 9,400 |
|
Oct 8, 2026
|
4.6700 | 4.7400 | 4.3800 | 4.6400 | 4.6400 | 20,100 |
|
Oct 7, 2026
|
4.8290 | 4.9300 | 4.7500 | 4.7700 | 4.7700 | 10,400 |
|
Oct 6, 2026
|
4.7400 | 4.7600 | 4.5510 | 4.7500 | 4.7500 | 17,700 |
|
Oct 5, 2026
|
4.8000 | 4.9800 | 4.6800 | 4.8200 | 4.8200 | 27,400 |
|
Oct 2, 2026
|
4.8850 | 4.9200 | 4.5600 | 4.8600 | 4.8600 | 17,400 |
|
Oct 1, 2026
|
4.6200 | 4.9000 | 4.5700 | 4.8400 | 4.8400 | 18,200 |
|
Sep 30, 2026
|
4.9400 | 4.9500 | 4.5720 | 4.8100 | 4.8100 | 60,800 |
|
Sep 29, 2026
|
4.3250 | 5.0100 | 4.2800 | 4.8400 | 4.8400 | 98,700 |
|
Sep 28, 2026
|
4.0100 | 4.2900 | 4.0000 | 4.2400 | 4.2400 | 27,200 |
|
Sep 25, 2026
|
4.1900 | 4.1900 | 3.9100 | 4.0700 | 4.0700 | 31,700 |
|
Sep 24, 2026
|
3.8900 | 4.0800 | 3.8200 | 3.9900 | 3.9900 | 49,100 |
|
Sep 23, 2026
|
3.9800 | 4.2600 | 3.9100 | 3.9200 | 3.9200 | 87,700 |
|
Sep 22, 2026
|
4.4850 | 4.4850 | 4.0000 | 4.0500 | 4.0500 | 175,300 |
|
Sep 21, 2026
|
4.9400 | 5.2000 | 4.1300 | 4.3200 | 4.3200 | 127,600 |
|
Sep 18, 2026
|
4.5400 | 4.9000 | 4.2400 | 4.7100 | 4.7100 | 439,300 |
|
Sep 17, 2026
|
4.1400 | 4.7300 | 4.1400 | 4.5000 | 4.5000 | 67,000 |
|
Sep 16, 2026
|
4.5100 | 4.7300 | 4.1000 | 4.1500 | 4.1500 | 276,900 |
|
Sep 15, 2026
|
4.8000 | 5.0000 | 4.5000 | 4.7200 | 4.7200 | 55,200 |
|
Sep 14, 2026
|
4.8300 | 5.0000 | 4.6270 | 4.8500 | 4.8500 | 130,900 |
|
Sep 11, 2026
|
4.9900 | 5.0600 | 4.6560 | 4.8400 | 4.8400 | 354,800 |
|
Sep 10, 2026
|
4.0600 | 5.2100 | 4.0600 | 4.9000 | 4.9000 | 170,800 |
|
Sep 9, 2026
|
4.2900 | 4.5200 | 4.0300 | 4.2350 | 4.2350 | 32,300 |
|
Sep 8, 2026
|
4.3100 | 4.5000 | 4.0100 | 4.3000 | 4.3000 | 53,600 |
|
Sep 4, 2026
|
4.7400 | 4.7400 | 4.1500 | 4.3000 | 4.3000 | 57,500 |
|
Sep 3, 2026
|
5.1700 | 5.1700 | 4.7600 | 4.8200 | 4.8200 | 61,900 |
|
Sep 2, 2026
|
5.0600 | 5.2700 | 4.8950 | 5.0800 | 5.0800 | 58,200 |
|
Sep 1, 2026
|
5.3400 | 5.3800 | 4.7100 | 5.0900 | 5.0900 | 118,700 |
|
Aug 31, 2026
|
5.3600 | 5.5150 | 4.9500 | 5.2800 | 5.2800 | 81,200 |
|
Aug 28, 2026
|
5.8300 | 6.7970 | 5.3710 | 5.4100 | 5.4100 | 113,100 |
|
Aug 27, 2026
|
6.2200 | 6.7000 | 5.6100 | 5.8800 | 5.8800 | 164,000 |
|
Aug 26, 2026
|
5.8500 | 6.1800 | 5.2890 | 5.7500 | 5.7500 | 126,100 |
|
Aug 25, 2026
|
4.9700 | 6.9000 | 4.6300 | 6.4700 | 6.4700 | 389,800 |
|
Aug 24, 2026
|
4.7400 | 5.3400 | 4.3300 | 5.0600 | 5.0600 | 666,400 |
|
Aug 21, 2026
|
5.7400 | 6.7400 | 4.4200 | 4.7100 | 4.7100 | 463,900 |
|
Aug 20, 2026
|
4.1700 | 5.9400 | 4.1200 | 5.8900 | 5.8900 | 1,557,800 |
|
Aug 19, 2026
|
2.2900 | 12.4000 | 1.5200 | 4.9600 | 4.9600 | 24,323,300 |
|
Aug 18, 2026
|
1.9000 | 1.9900 | 1.7250 | 1.8400 | 1.8400 | 5,200 |
|
Aug 17, 2026
|
1.9900 | 2.1000 | 1.9190 | 1.9500 | 1.9500 | 29,900 |
|
Aug 14, 2026
|
1.8300 | 1.9400 | 1.7200 | 1.9400 | 1.9400 | 27,800 |
|
Aug 13, 2026
|
1.7600 | 1.7600 | 1.6400 | 1.6680 | 1.6680 | 4,000 |
|
Aug 12, 2026
|
1.9900 | 1.9900 | 1.7300 | 1.8300 | 1.8300 | 17,200 |
|
Aug 11, 2026
|
1.5770 | 1.6900 | 1.5770 | 1.6860 | 1.6860 | 6,200 |
|
Aug 10, 2026
|
1.7000 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 10,600 |
|
Aug 7, 2026
|
1.7500 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 8,300 |
|
Aug 6, 2026
|
1.8000 | 1.8700 | 1.6500 | 1.7600 | 1.7600 | 9,900 |
|
Aug 5, 2026
|
1.9200 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 11,300 |
|
Aug 4, 2026
|
1.7100 | 2.0000 | 1.7100 | 1.9400 | 1.9400 | 38,100 |
|
Aug 3, 2026
|
1.5300 | 1.7300 | 1.3500 | 1.7300 | 1.7300 | 69,200 |
|
Jul 31, 2026
|
1.5500 | 1.5650 | 1.5100 | 1.5200 | 1.5200 | 6,600 |
|
Jul 30, 2026
|
1.4700 | 1.5500 | 1.4310 | 1.5400 | 1.5400 | 13,200 |
|
Jul 29, 2026
|
1.3500 | 1.5400 | 1.3500 | 1.4900 | 1.4900 | 13,100 |
|
Jul 28, 2026
|
1.3610 | 1.5200 | 1.3200 | 1.3500 | 1.3500 | 11,300 |
|
Jul 27, 2026
|
1.4600 | 1.4650 | 1.3500 | 1.4200 | 1.4200 | 17,400 |
|
Jul 24, 2026
|
1.5500 | 1.5500 | 1.4400 | 1.4500 | 1.4500 | 15,200 |
|
Jul 23, 2026
|
1.6300 | 1.6300 | 1.3700 | 1.5400 | 1.5400 | 46,900 |
|
Jul 22, 2026
|
1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 10,000 |
|
Jul 21, 2026
|
1.6600 | 1.8000 | 1.5700 | 1.6500 | 1.6500 | 43,800 |
|
Jul 20, 2026
|
1.6800 | 1.6900 | 1.6440 | 1.6500 | 1.6500 | 21,700 |
|
Jul 17, 2026
|
1.9800 | 1.9800 | 1.6500 | 1.7000 | 1.7000 | 37,400 |
|
Jul 16, 2026
|
1.8600 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 15,200 |
|
Jul 15, 2026
|
1.9500 | 2.1800 | 1.8400 | 1.9200 | 1.9200 | 59,000 |
|
Jul 14, 2026
|
2.1900 | 2.1900 | 1.7700 | 1.8200 | 1.8200 | 38,500 |
|
Jul 13, 2026
|
2.3500 | 2.3500 | 2.0100 | 2.1800 | 2.1800 | 24,300 |
|
Jul 10, 2026
|
2.3100 | 2.4900 | 2.1200 | 2.2400 | 2.2400 | 23,000 |
|
Jul 9, 2026
|
2.6800 | 2.7800 | 2.1100 | 2.4900 | 2.4900 | 251,300 |
|
Jul 8, 2026
|
3.5000 | 3.5000 | 2.6900 | 2.8580 | 2.8580 | 6,200 |
|
Jul 7, 2026
|
3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1,500 |
|
Jul 6, 2026
|
3.2500 | 3.4000 | 2.9200 | 3.1500 | 3.1500 | 7,900 |
|
Jul 2, 2026
|
3.3550 | 3.9400 | 3.1500 | 3.3500 | 3.3500 | 15,500 |
|
Jul 1, 2026
|
3.2500 | 3.6600 | 3.1100 | 3.1100 | 3.1100 | 5,500 |
|
Jun 30, 2026
|
3.6350 | 3.6350 | 3.0000 | 3.0000 | 3.0000 | 28,700 |
|
Jun 29, 2026
|
3.3500 | 3.5600 | 3.3000 | 3.4630 | 3.4630 | 6,200 |
|
Jun 26, 2026
|
3.7000 | 3.8000 | 3.3300 | 3.4300 | 3.4300 | 16,200 |
|
Jun 25, 2026
|
3.8000 | 4.3200 | 3.5500 | 3.5500 | 3.5500 | 11,100 |
|
Jun 24, 2026
|
4.2900 | 4.2900 | 3.5020 | 3.5550 | 3.5550 | 24,600 |
|
Jun 23, 2026
|
4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 800 |
|
Jun 22, 2026
|
4.1000 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 3,800 |
|
Jun 18, 2026
|
4.5900 | 4.5900 | 4.0400 | 4.0400 | 4.0400 | 6,200 |
|
Jun 17, 2026
|
4.8300 | 4.8300 | 4.0600 | 4.0600 | 4.0600 | 19,300 |
|
Jun 16, 2026
|
4.9200 | 4.9200 | 4.6400 | 4.6400 | 4.6400 | 2,200 |
|
Jun 15, 2026
|
4.6400 | 5.1000 | 4.6400 | 4.9150 | 4.9150 | 3,900 |
|
Jun 12, 2026
|
4.6000 | 4.7600 | 4.5600 | 4.5600 | 4.5600 | 5,600 |
|
Jun 11, 2026
|
4.6350 | 4.8880 | 4.6350 | 4.8880 | 4.8880 | 4,500 |
|
Jun 10, 2026
|
4.6890 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 800 |
|
Jun 9, 2026
|
4.7600 | 4.7600 | 4.7500 | 4.7500 | 4.7500 | 1,300 |
|
Jun 8, 2026
|
4.7230 | 4.7570 | 4.7230 | 4.7570 | 4.7570 | 1,000 |
|
Jun 5, 2026
|
5.0970 | 5.0970 | 4.8200 | 4.8200 | 4.8200 | 1,500 |
|
Jun 4, 2026
|
5.0150 | 5.2100 | 4.8800 | 5.1150 | 5.1150 | 9,100 |
|
Jun 3, 2026
|
4.8300 | 5.0500 | 4.8300 | 4.9000 | 4.9000 | 8,600 |
|
Jun 2, 2026
|
4.4800 | 4.8400 | 4.4800 | 4.8350 | 4.8350 | 3,600 |
|
Jun 1, 2026
|
4.3700 | 4.8900 | 4.3700 | 4.7700 | 4.7700 | 4,800 |
|
May 29, 2026
|
4.5500 | 4.7150 | 4.4200 | 4.6400 | 4.6400 | 3,900 |
|
May 28, 2026
|
4.3500 | 4.5600 | 4.2900 | 4.5600 | 4.5600 | 2,000 |
|
May 27, 2026
|
4.2800 | 4.4400 | 4.0900 | 4.4400 | 4.4400 | 14,900 |
|
May 26, 2026
|
4.2900 | 4.4550 | 4.0400 | 4.4550 | 4.4550 | 7,800 |
|
May 22, 2026
|
4.7000 | 4.8400 | 4.0000 | 4.2750 | 4.2750 | 17,900 |
|
May 21, 2026
|
4.2000 | 4.5200 | 4.1750 | 4.2900 | 4.2900 | 5,500 |
|
May 20, 2026
|
4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 3,500 |
|
May 19, 2026
|
4.0000 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 9,400 |
|
May 18, 2026
|
4.3100 | 4.4500 | 4.0300 | 4.0500 | 4.0500 | 16,700 |
|
May 15, 2026
|
4.1900 | 5.5500 | 4.1000 | 4.1800 | 4.1800 | 104,900 |
|
May 14, 2026
|
4.6000 | 5.0600 | 3.7200 | 4.0500 | 4.0500 | 35,800 |
|
May 13, 2026
|
5.5000 | 5.5100 | 4.4400 | 4.4400 | 4.4400 | 25,500 |
|
May 12, 2026
|
4.9900 | 5.8600 | 4.2800 | 5.3500 | 5.3500 | 56,000 |
|
May 11, 2026
|
5.5000 | 5.5000 | 4.1600 | 4.6500 | 4.6500 | 46,000 |
|
May 8, 2026
|
5.3000 | 5.8000 | 5.3000 | 5.5000 | 5.5000 | 3,100 |
|
May 7, 2026
|
5.0000 | 5.8000 | 4.9170 | 5.5600 | 5.5600 | 11,800 |
|
May 6, 2026
|
5.1000 | 5.4200 | 5.1000 | 5.2000 | 5.2000 | 3,000 |
|
May 5, 2026
|
4.9500 | 5.2500 | 4.9200 | 5.1000 | 5.1000 | 10,700 |
|
May 4, 2026
|
5.7500 | 5.7500 | 4.9700 | 4.9700 | 4.9700 | 8,400 |
|
May 1, 2026
|
5.7590 | 6.0000 | 5.1550 | 5.1910 | 5.1910 | 38,700 |
|
Apr 30, 2026
|
6.2300 | 6.5440 | 5.8500 | 5.9560 | 5.9560 | 6,600 |
|
Apr 29, 2026
|
7.0700 | 7.0700 | 6.2000 | 6.2000 | 6.2000 | 11,600 |
|
Apr 28, 2026
|
6.5800 | 7.4000 | 6.3300 | 6.3300 | 6.3300 | 1,800 |
|
Apr 27, 2026
|
6.6900 | 7.0800 | 6.4550 | 7.0800 | 7.0800 | 8,000 |
|
Apr 24, 2026
|
6.6900 | 7.4000 | 6.6500 | 6.6800 | 6.6800 | 15,300 |
|
Apr 23, 2026
|
7.3400 | 7.4330 | 6.9400 | 7.4100 | 7.4100 | 3,800 |
|
Apr 22, 2026
|
7.2670 | 7.4900 | 6.7000 | 7.4900 | 7.4900 | 25,800 |
|
Apr 21, 2026
|
7.2090 | 7.2500 | 6.9000 | 6.9770 | 6.9770 | 3,200 |
|
Apr 20, 2026
|
7.5000 | 7.5000 | 7.3800 | 7.4150 | 7.4150 | 3,300 |
|
Apr 17, 2026
|
6.9900 | 7.5750 | 6.9650 | 7.5100 | 7.5100 | 21,900 |
|
Apr 16, 2026
|
7.0000 | 7.0000 | 6.3700 | 6.9100 | 6.9100 | 17,000 |
|
Apr 15, 2026
|
5.8150 | 7.0000 | 5.7500 | 6.1000 | 6.1000 | 22,100 |
|
Apr 14, 2026
|
5.8320 | 5.9000 | 5.5500 | 5.9000 | 5.9000 | 15,500 |
|
Apr 13, 2026
|
5.5400 | 5.6400 | 5.3950 | 5.6000 | 5.6000 | 12,500 |
|
Apr 10, 2026
|
4.7600 | 5.1900 | 4.7600 | 5.1800 | 5.1800 | 5,900 |
|
Apr 9, 2026
|
4.9300 | 5.0000 | 4.7700 | 4.9200 | 4.9200 | 5,200 |
|
Apr 8, 2026
|
5.1300 | 5.1300 | 4.8500 | 4.9300 | 4.9300 | 3,700 |
|
Apr 7, 2026
|
4.9680 | 5.0400 | 4.8000 | 4.8300 | 4.8300 | 10,600 |
|
Apr 6, 2026
|
5.5000 | 5.5100 | 4.7800 | 4.9600 | 4.9600 | 31,200 |
|
Apr 2, 2026
|
5.9490 | 5.9490 | 5.5100 | 5.6200 | 5.6200 | 6,900 |
|
Apr 1, 2026
|
6.1400 | 6.4700 | 5.1830 | 5.9800 | 5.9800 | 49,500 |
|
Mar 31, 2026
|
6.2000 | 6.6000 | 5.9000 | 6.1800 | 6.1800 | 38,500 |
|
Mar 30, 2026
|
6.4600 | 6.9000 | 5.8590 | 6.2100 | 6.2100 | 2,500 |
|
Mar 27, 2026
|
6.6800 | 7.7800 | 5.7700 | 6.2800 | 6.2800 | 27,100 |
|
Mar 26, 2026
|
7.7000 | 7.7100 | 6.1900 | 6.5100 | 6.5100 | 39,900 |
|
Mar 25, 2026
|
8.2500 | 8.3000 | 7.6100 | 8.1500 | 8.1500 | 10,300 |
|
Mar 24, 2026
|
8.9600 | 8.9600 | 8.1600 | 8.2450 | 8.2450 | 5,300 |
|
Mar 23, 2026
|
8.5500 | 9.4700 | 7.5400 | 8.5900 | 8.5900 | 34,500 |
|
Mar 20, 2026
|
8.0500 | 9.6900 | 7.7600 | 9.6400 | 9.6400 | 68,100 |
|
Mar 19, 2026
|
8.2500 | 8.4600 | 8.0110 | 8.2100 | 8.2100 | 4,000 |
|
Mar 18, 2026
|
8.4700 | 8.5500 | 8.1950 | 8.5000 | 8.5000 | 6,200 |
|
Mar 17, 2026
|
8.6400 | 8.7800 | 8.1550 | 8.7300 | 8.7300 | 10,500 |
|
Mar 16, 2026
|
8.2100 | 9.0600 | 8.2050 | 8.9000 | 8.9000 | 11,600 |
|
Mar 13, 2026
|
7.1510 | 8.3800 | 7.1510 | 8.3800 | 8.3800 | 18,300 |
|
Mar 12, 2026
|
6.8400 | 7.1700 | 6.7700 | 7.0050 | 7.0050 | 36,300 |
|
Mar 11, 2026
|
6.9000 | 7.0500 | 6.8700 | 6.9550 | 6.9550 | 4,100 |
|
Mar 10, 2026
|
7.1250 | 7.2300 | 6.8700 | 7.0000 | 7.0000 | 8,800 |
|
Mar 9, 2026
|
6.6600 | 7.2600 | 6.5000 | 7.0750 | 7.0750 | 23,700 |
|
Mar 6, 2026
|
7.0800 | 7.0800 | 6.6900 | 6.6900 | 6.6900 | 5,600 |
|
Mar 5, 2026
|
6.9800 | 7.2600 | 6.8090 | 7.2200 | 7.2200 | 11,800 |
|
Mar 4, 2026
|
6.4400 | 7.2700 | 6.3800 | 6.9900 | 6.9900 | 25,200 |
|
Mar 3, 2026
|
7.2100 | 7.5450 | 6.3050 | 6.5200 | 6.5200 | 11,600 |
|
Mar 2, 2026
|
7.8000 | 8.0400 | 7.2100 | 7.2230 | 7.2230 | 47,100 |
|
Feb 27, 2026
|
8.4900 | 8.4900 | 8.0800 | 8.1000 | 8.1000 | 3,000 |
|
Feb 26, 2026
|
9.4500 | 9.4500 | 8.0100 | 8.0300 | 8.0300 | 18,100 |
|
Feb 25, 2026
|
8.8700 | 9.6000 | 8.8700 | 9.0300 | 9.0300 | 40,100 |
|
Feb 24, 2026
|
8.4400 | 9.1000 | 8.0900 | 8.8200 | 8.8200 | 10,200 |
|
Feb 23, 2026
|
8.2700 | 8.2700 | 8.0200 | 8.1300 | 8.1300 | 7,600 |
|
Feb 20, 2026
|
8.6900 | 8.9300 | 8.2700 | 8.3100 | 8.3100 | 38,100 |
|
Feb 19, 2026
|
8.3000 | 8.5900 | 8.3000 | 8.5900 | 8.5900 | 9,000 |
|
Feb 18, 2026
|
8.6900 | 9.3100 | 8.3100 | 8.5000 | 8.5000 | 72,300 |
|
Feb 17, 2026
|
9.5000 | 9.5000 | 8.9900 | 9.0400 | 9.0400 | 9,100 |
|
Feb 13, 2026
|
8.9400 | 9.7100 | 8.0500 | 9.7100 | 9.7100 | 221,000 |
|
Feb 12, 2026
|
9.4900 | 9.4900 | 8.4100 | 8.6350 | 8.6350 | 13,000 |
|
Feb 11, 2026
|
10.2300 | 10.2600 | 8.9500 | 9.1000 | 9.1000 | 16,800 |
|
Feb 10, 2026
|
9.6400 | 10.2800 | 9.3900 | 10.2800 | 10.2800 | 5,900 |
|
Feb 9, 2026
|
9.2400 | 10.4200 | 9.2100 | 10.1800 | 10.1800 | 25,600 |
|
Feb 6, 2026
|
7.7200 | 9.5900 | 7.5690 | 9.3100 | 9.3100 | 28,100 |
|
Feb 5, 2026
|
8.0000 | 8.6600 | 7.5100 | 8.3700 | 8.3700 | 41,400 |
|
Feb 4, 2026
|
8.3500 | 8.8300 | 7.6500 | 8.2000 | 8.2000 | 28,600 |
|
Feb 3, 2026
|
7.7800 | 8.9700 | 7.7800 | 8.4400 | 8.4400 | 43,800 |
|
Feb 2, 2026
|
10.2000 | 11.0000 | 7.5200 | 7.7900 | 7.7900 | 108,100 |
|
Jan 30, 2026
|
10.3400 | 12.4500 | 10.3400 | 11.4800 | 11.4800 | 110,300 |
|
Jan 29, 2026
|
12.7000 | 15.0410 | 9.0200 | 11.8000 | 11.8000 | 1,706,500 |
|
Jan 28, 2026
|
8.5000 | 9.8400 | 8.1100 | 8.9500 | 8.9500 | 303,000 |
|
Jan 27, 2026
|
6.8700 | 13.1000 | 6.6000 | 10.9700 | 10.9700 | 1,895,100 |
|
Jan 26, 2026
|
6.4530 | 6.5800 | 6.2130 | 6.3200 | 6.3200 | 6,800 |
|
Jan 23, 2026
|
7.3630 | 7.3630 | 6.4800 | 6.7000 | 6.7000 | 6,100 |
|
Jan 22, 2026
|
6.7100 | 7.2150 | 6.6570 | 6.8200 | 6.8200 | 3,400 |
|
Jan 21, 2026
|
6.7100 | 7.3600 | 6.7100 | 6.7700 | 6.7700 | 5,500 |
|
Jan 20, 2026
|
6.3900 | 6.8200 | 6.1000 | 6.7000 | 6.7000 | 7,700 |
|
Jan 16, 2026
|
6.7000 | 7.1840 | 6.5000 | 6.5700 | 6.5700 | 33,600 |
|
Jan 15, 2026
|
6.3300 | 6.6000 | 6.3300 | 6.5400 | 6.5400 | 5,600 |
|
Jan 14, 2026
|
6.3860 | 6.6000 | 6.3000 | 6.3000 | 6.3000 | 2,900 |
|
Jan 13, 2026
|
7.1160 | 8.0700 | 6.1700 | 6.2280 | 6.2280 | 124,600 |
|
Jan 12, 2026
|
7.0100 | 7.5000 | 7.0100 | 7.1600 | 7.1600 | 2,200 |
|
Jan 9, 2026
|
7.1950 | 7.2850 | 7.1950 | 7.2850 | 7.2850 | 4,100 |
|
Jan 8, 2026
|
7.0300 | 7.3850 | 7.0300 | 7.0600 | 7.0600 | 4,600 |
|
Jan 7, 2026
|
7.0800 | 7.3400 | 7.0440 | 7.0700 | 7.0700 | 4,100 |
|
Jan 6, 2026
|
7.3800 | 7.7350 | 7.0300 | 7.0900 | 7.0900 | 26,900 |
|
Jan 5, 2026
|
6.8500 | 7.4100 | 6.6900 | 7.4100 | 7.4100 | 10,700 |
|
Jan 2, 2026
|
6.4400 | 6.8500 | 6.4000 | 6.8500 | 6.8500 | 10,600 |
|
Dec 31, 2025
|
6.2800 | 6.4010 | 5.8600 | 6.2600 | 6.2600 | 18,000 |
|
Dec 30, 2025
|
6.8400 | 6.9600 | 6.2400 | 6.3300 | 6.3300 | 20,700 |
|
Dec 29, 2025
|
7.2000 | 7.5500 | 6.5700 | 6.9000 | 6.9000 | 38,500 |
|
Dec 26, 2025
|
7.2900 | 7.4550 | 7.1800 | 7.2800 | 7.2800 | 19,500 |
|
Dec 24, 2025
|
7.2000 | 7.8000 | 7.1000 | 7.3550 | 7.3550 | 30,700 |
|
Dec 23, 2025
|
7.5000 | 8.2400 | 7.1500 | 7.2600 | 7.2600 | 88,900 |
|
Dec 22, 2025
|
8.4100 | 8.9000 | 7.3050 | 7.5550 | 7.5550 | 74,200 |
|
Dec 19, 2025
|
8.0800 | 8.0800 | 7.0400 | 7.3100 | 7.3100 | 97,100 |
|
Dec 18, 2025
|
8.1000 | 8.9700 | 7.1930 | 7.6300 | 7.6300 | 99,300 |
|
Dec 17, 2025
|
10.4900 | 10.4900 | 7.8000 | 8.0100 | 8.0100 | 200,500 |
|
Dec 16, 2025
|
8.5000 | 9.6600 | 8.2800 | 8.8400 | 8.8400 | 117,600 |
|
Dec 15, 2025
|
9.4000 | 9.4000 | 8.2900 | 8.5400 | 8.5400 | 47,800 |
|
Dec 12, 2025
|
10.8500 | 11.0600 | 8.8800 | 9.7400 | 9.7400 | 266,200 |
|
Dec 11, 2025
|
10.4500 | 11.1700 | 9.4100 | 9.6600 | 9.6600 | 126,500 |
|
Dec 10, 2025
|
9.8500 | 10.0230 | 9.2800 | 9.5100 | 9.5100 | 6,700 |
|
Dec 9, 2025
|
9.6200 | 11.2200 | 9.3000 | 9.3700 | 9.3700 | 24,800 |
|
Dec 8, 2025
|
9.6600 | 10.4200 | 8.5600 | 9.2000 | 9.2000 | 41,500 |
|
Dec 5, 2025
|
10.2000 | 10.7800 | 9.5500 | 10.1500 | 10.1500 | 13,000 |
|
Dec 4, 2025
|
9.9600 | 13.6970 | 9.1500 | 10.4500 | 10.4500 | 157,700 |
|
Dec 3, 2025
|
9.1000 | 9.9000 | 8.2000 | 9.9000 | 9.9000 | 20,800 |
|
Dec 2, 2025
|
8.1800 | 9.1000 | 8.1090 | 8.3900 | 8.3900 | 6,400 |
|
Dec 1, 2025
|
8.3700 | 8.3700 | 8.0900 | 8.2500 | 8.2500 | 3,000 |
|
Nov 28, 2025
|
8.1750 | 8.3630 | 8.1750 | 8.2550 | 8.2550 | 3,500 |
|
Nov 26, 2025
|
8.1400 | 8.2880 | 8.0000 | 8.0000 | 8.0000 | 2,300 |
|
Nov 25, 2025
|
7.4600 | 8.1320 | 7.4600 | 7.7940 | 7.7940 | 4,700 |
|
Nov 24, 2025
|
7.0000 | 8.5300 | 7.0000 | 7.8800 | 7.8800 | 14,500 |
|
Nov 21, 2025
|
6.8000 | 7.2190 | 6.8000 | 7.1000 | 7.1000 | 3,900 |
|
Nov 20, 2025
|
7.5600 | 7.7800 | 6.8020 | 6.8750 | 6.8750 | 11,900 |
|
Nov 19, 2025
|
7.7000 | 8.0000 | 7.6300 | 7.6500 | 7.6500 | 5,900 |
|
Nov 18, 2025
|
7.3100 | 7.7500 | 7.3100 | 7.4600 | 7.4600 | 8,400 |
|
Nov 17, 2025
|
7.6000 | 7.9800 | 7.1240 | 7.4500 | 7.4500 | 7,100 |
|
Nov 14, 2025
|
7.6000 | 7.8400 | 7.2760 | 7.8400 | 7.8400 | 6,500 |
|
Nov 13, 2025
|
8.0420 | 8.2700 | 7.6900 | 7.8400 | 7.8400 | 6,700 |
|
Nov 12, 2025
|
8.2200 | 8.7250 | 7.9100 | 8.4100 | 8.4100 | 7,400 |
|
Nov 11, 2025
|
8.1000 | 8.5600 | 7.9300 | 8.5200 | 8.5200 | 8,900 |
|
Nov 10, 2025
|
8.1000 | 9.0900 | 7.6600 | 8.1000 | 8.1000 | 9,000 |
|
Nov 7, 2025
|
8.0500 | 8.3100 | 7.3000 | 8.0100 | 8.0100 | 14,600 |
|
Nov 6, 2025
|
9.8400 | 9.8400 | 8.0500 | 8.0550 | 8.0550 | 27,400 |
