NasdaqCM - Nasdaq Real Time Price
USD
American Battery Technology Company (ABAT)
2.6800
-0.1300
(-4.63%)
At close: 4:00:01 PM EDT
2.6702
-0.0098
(-0.37%)
After hours: 4:49:58 PM EDT
Trade ABAT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 |
|---|---|---|---|---|---|---|
|
Sep 9, 2026
|
2.8050 | 2.8500 | 2.6800 | 2.6800 | 2.6800 | 2,441,311 |
|
Sep 8, 2026
|
2.8000 | 2.8850 | 2.7700 | 2.8100 | 2.8100 | 2,658,900 |
|
Sep 4, 2026
|
2.7200 | 2.8300 | 2.7200 | 2.7800 | 2.7800 | 2,776,600 |
|
Sep 3, 2026
|
2.8250 | 2.8400 | 2.6900 | 2.7200 | 2.7200 | 3,554,000 |
|
Sep 2, 2026
|
2.5900 | 2.8000 | 2.5900 | 2.7900 | 2.7900 | 3,872,500 |
|
Sep 1, 2026
|
2.6000 | 2.6850 | 2.5200 | 2.5900 | 2.5900 | 4,075,700 |
|
Aug 31, 2026
|
2.5600 | 2.7100 | 2.5510 | 2.7000 | 2.7000 | 3,351,400 |
|
Aug 28, 2026
|
2.6600 | 2.6900 | 2.5500 | 2.5700 | 2.5700 | 4,742,200 |
|
Aug 27, 2026
|
2.6000 | 2.7000 | 2.6000 | 2.6750 | 2.6750 | 4,040,100 |
|
Aug 26, 2026
|
2.6100 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 2,912,000 |
|
Aug 25, 2026
|
2.4300 | 2.6000 | 2.3910 | 2.5900 | 2.5900 | 4,363,500 |
|
Aug 24, 2026
|
2.5600 | 2.5800 | 2.3850 | 2.4000 | 2.4000 | 2,911,500 |
|
Aug 21, 2026
|
2.3700 | 2.5900 | 2.3600 | 2.5700 | 2.5700 | 3,594,000 |
|
Aug 20, 2026
|
2.5400 | 2.5550 | 2.2750 | 2.3300 | 2.3300 | 2,742,400 |
|
Aug 19, 2026
|
2.3800 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 3,448,800 |
|
Aug 18, 2026
|
2.3600 | 2.3900 | 2.2800 | 2.3500 | 2.3500 | 3,541,300 |
|
Aug 17, 2026
|
2.4500 | 2.5000 | 2.3750 | 2.4300 | 2.4300 | 2,179,500 |
|
Aug 14, 2026
|
2.4700 | 2.5600 | 2.4700 | 2.4900 | 2.4900 | 1,501,000 |
|
Aug 13, 2026
|
2.5000 | 2.5900 | 2.4500 | 2.5100 | 2.5100 | 2,242,600 |
|
Aug 12, 2026
|
2.6700 | 2.7300 | 2.5000 | 2.5200 | 2.5200 | 2,474,700 |
|
Aug 11, 2026
|
2.6400 | 2.6800 | 2.5750 | 2.6600 | 2.6600 | 2,884,700 |
|
Aug 10, 2026
|
2.6640 | 2.6950 | 2.5450 | 2.6500 | 2.6500 | 2,523,300 |
|
Aug 7, 2026
|
2.4250 | 2.7100 | 2.4200 | 2.6100 | 2.6100 | 5,005,000 |
|
Aug 6, 2026
|
2.3200 | 2.3900 | 2.2750 | 2.3900 | 2.3900 | 2,696,000 |
|
Aug 5, 2026
|
2.3400 | 2.3600 | 2.2700 | 2.3200 | 2.3200 | 3,038,900 |
|
Aug 4, 2026
|
2.1800 | 2.3500 | 2.1800 | 2.3200 | 2.3200 | 3,316,500 |
|
Aug 3, 2026
|
2.0700 | 2.1970 | 2.0300 | 2.1400 | 2.1400 | 3,539,300 |
|
Jul 31, 2026
|
2.0600 | 2.1200 | 2.0000 | 2.0900 | 2.0900 | 5,648,000 |
|
Jul 30, 2026
|
2.1300 | 2.1600 | 2.0400 | 2.0400 | 2.0400 | 3,817,600 |
|
Jul 29, 2026
|
2.2300 | 2.2500 | 2.0500 | 2.0500 | 2.0500 | 4,333,200 |
|
Jul 28, 2026
|
2.2100 | 2.2500 | 2.0700 | 2.1800 | 2.1800 | 3,299,200 |
|
Jul 27, 2026
|
2.2900 | 2.3700 | 2.2100 | 2.2700 | 2.2700 | 2,820,800 |
|
Jul 24, 2026
|
2.2800 | 2.2900 | 2.1900 | 2.2100 | 2.2100 | 2,102,300 |
|
Jul 23, 2026
|
2.3900 | 2.4500 | 2.2800 | 2.2800 | 2.2800 | 2,843,900 |
|
Jul 22, 2026
|
2.4100 | 2.5300 | 2.4100 | 2.4400 | 2.4400 | 2,351,300 |
|
Jul 21, 2026
|
2.3450 | 2.4600 | 2.3400 | 2.4500 | 2.4500 | 2,440,600 |
|
Jul 20, 2026
|
2.3500 | 2.3800 | 2.2450 | 2.2900 | 2.2900 | 2,250,000 |
|
Jul 17, 2026
|
2.3400 | 2.4000 | 2.3000 | 2.3600 | 2.3600 | 4,178,000 |
|
Jul 16, 2026
|
2.5000 | 2.5200 | 2.3700 | 2.4200 | 2.4200 | 3,442,100 |
|
Jul 15, 2026
|
2.6200 | 2.6760 | 2.5000 | 2.5500 | 2.5500 | 2,448,700 |
|
Jul 14, 2026
|
2.5500 | 2.7100 | 2.5500 | 2.6100 | 2.6100 | 2,686,400 |
|
Jul 13, 2026
|
2.5500 | 2.5840 | 2.4700 | 2.5000 | 2.5000 | 3,268,300 |
|
Jul 10, 2026
|
2.6900 | 2.7300 | 2.6000 | 2.6300 | 2.6300 | 2,518,500 |
|
Jul 9, 2026
|
2.6500 | 2.7400 | 2.6100 | 2.6800 | 2.6800 | 2,787,200 |
|
Jul 8, 2026
|
2.5900 | 2.6700 | 2.5000 | 2.6100 | 2.6100 | 5,004,300 |
|
Jul 7, 2026
|
2.7900 | 2.8300 | 2.6300 | 2.6300 | 2.6300 | 3,315,200 |
|
Jul 6, 2026
|
2.8300 | 2.9700 | 2.8300 | 2.8700 | 2.8700 | 3,757,200 |
|
Jul 2, 2026
|
2.7900 | 2.9400 | 2.7550 | 2.8100 | 2.8100 | 4,588,300 |
|
Jul 1, 2026
|
2.7500 | 2.8700 | 2.7200 | 2.7600 | 2.7600 | 3,360,100 |
|
Jun 30, 2026
|
2.6900 | 2.8600 | 2.6900 | 2.8300 | 2.8300 | 3,611,900 |
|
Jun 29, 2026
|
2.7500 | 2.7500 | 2.5600 | 2.6800 | 2.6800 | 3,461,700 |
|
Jun 26, 2026
|
2.6200 | 2.7900 | 2.6150 | 2.7200 | 2.7200 | 6,909,400 |
|
Jun 25, 2026
|
2.7400 | 2.8250 | 2.6000 | 2.7000 | 2.7000 | 3,032,700 |
|
Jun 24, 2026
|
2.8300 | 2.8300 | 2.6400 | 2.7000 | 2.7000 | 3,993,600 |
|
Jun 23, 2026
|
2.8400 | 2.9480 | 2.7900 | 2.8400 | 2.8400 | 3,042,500 |
|
Jun 22, 2026
|
3.0750 | 3.0900 | 2.9200 | 2.9300 | 2.9300 | 3,799,300 |
|
Jun 18, 2026
|
3.1700 | 3.1700 | 3.0200 | 3.1200 | 3.1200 | 4,825,500 |
|
Jun 17, 2026
|
3.1000 | 3.2150 | 3.0700 | 3.1000 | 3.1000 | 4,164,700 |
|
Jun 16, 2026
|
3.3900 | 3.4300 | 3.0700 | 3.1000 | 3.1000 | 7,855,000 |
|
Jun 15, 2026
|
3.5400 | 3.6900 | 3.3750 | 3.3900 | 3.3900 | 6,318,200 |
|
Jun 12, 2026
|
3.4400 | 3.6200 | 3.3400 | 3.3800 | 3.3800 | 5,617,400 |
|
Jun 11, 2026
|
3.0920 | 3.4400 | 3.0300 | 3.4200 | 3.4200 | 8,214,500 |
|
Jun 10, 2026
|
3.2200 | 3.3000 | 3.0600 | 3.0750 | 3.0750 | 5,914,100 |
|
Jun 9, 2026
|
3.7350 | 3.8900 | 3.0300 | 3.2400 | 3.2400 | 18,831,500 |
|
Jun 8, 2026
|
4.0000 | 4.2500 | 3.3600 | 3.8000 | 3.8000 | 67,703,700 |
|
Jun 5, 2026
|
3.5900 | 3.6210 | 3.0500 | 3.1100 | 3.1100 | 7,028,600 |
|
Jun 4, 2026
|
3.5800 | 3.7900 | 3.5200 | 3.7100 | 3.7100 | 4,681,300 |
|
Jun 3, 2026
|
3.8500 | 3.8500 | 3.6050 | 3.6200 | 3.6200 | 6,418,700 |
|
Jun 2, 2026
|
3.5700 | 4.0000 | 3.5210 | 3.9400 | 3.9400 | 7,450,200 |
|
Jun 1, 2026
|
3.5000 | 3.7650 | 3.4600 | 3.5800 | 3.5800 | 5,992,400 |
|
May 29, 2026
|
3.7300 | 3.7380 | 3.5000 | 3.6100 | 3.6100 | 8,651,000 |
|
May 28, 2026
|
3.5300 | 4.0000 | 3.4900 | 3.7900 | 3.7900 | 9,275,300 |
|
May 27, 2026
|
3.4900 | 3.6400 | 3.3900 | 3.5800 | 3.5800 | 7,570,700 |
|
May 26, 2026
|
3.3000 | 3.5500 | 3.2900 | 3.5200 | 3.5200 | 6,941,500 |
|
May 22, 2026
|
3.2200 | 3.3500 | 3.1500 | 3.2300 | 3.2300 | 5,321,400 |
|
May 21, 2026
|
3.0200 | 3.2450 | 2.9600 | 3.2100 | 3.2100 | 5,294,300 |
|
May 20, 2026
|
2.8800 | 3.0500 | 2.8000 | 3.0500 | 3.0500 | 6,420,800 |
|
May 19, 2026
|
2.9220 | 2.9300 | 2.7800 | 2.8400 | 2.8400 | 3,979,000 |
|
May 18, 2026
|
3.1100 | 3.1400 | 2.8920 | 2.9700 | 2.9700 | 6,319,600 |
|
May 15, 2026
|
3.3000 | 3.3000 | 3.1000 | 3.1300 | 3.1300 | 4,723,000 |
|
May 14, 2026
|
3.5200 | 3.5220 | 3.2600 | 3.4200 | 3.4200 | 4,982,800 |
|
May 13, 2026
|
3.2300 | 3.7200 | 3.2000 | 3.5500 | 3.5500 | 8,962,400 |
|
May 12, 2026
|
3.3000 | 3.3980 | 3.1500 | 3.2500 | 3.2500 | 5,090,500 |
|
May 11, 2026
|
3.2000 | 3.4000 | 3.0800 | 3.3200 | 3.3200 | 7,124,100 |
|
May 8, 2026
|
3.0900 | 3.2100 | 3.0650 | 3.1700 | 3.1700 | 6,502,100 |
|
May 7, 2026
|
3.4300 | 3.4300 | 3.0790 | 3.0900 | 3.0900 | 5,282,800 |
|
May 6, 2026
|
3.2300 | 3.4300 | 3.1500 | 3.4150 | 3.4150 | 5,191,900 |
|
May 5, 2026
|
3.2600 | 3.3000 | 3.1300 | 3.2100 | 3.2100 | 3,301,000 |
|
May 4, 2026
|
3.3000 | 3.4600 | 3.1800 | 3.2200 | 3.2200 | 5,000,700 |
|
May 1, 2026
|
3.3500 | 3.3690 | 3.2000 | 3.2700 | 3.2700 | 3,428,300 |
|
Apr 30, 2026
|
3.1300 | 3.4000 | 3.1300 | 3.3800 | 3.3800 | 4,014,500 |
|
Apr 29, 2026
|
3.3300 | 3.3300 | 3.0600 | 3.0800 | 3.0800 | 4,847,300 |
|
Apr 28, 2026
|
3.3200 | 3.3700 | 3.1600 | 3.3100 | 3.3100 | 7,280,800 |
|
Apr 27, 2026
|
3.2500 | 3.4300 | 3.2200 | 3.3100 | 3.3100 | 4,156,500 |
|
Apr 24, 2026
|
3.3500 | 3.3860 | 3.2230 | 3.2800 | 3.2800 | 2,190,900 |
|
Apr 23, 2026
|
3.5600 | 3.6400 | 3.2300 | 3.3150 | 3.3150 | 4,744,100 |
|
Apr 22, 2026
|
3.3500 | 3.6000 | 3.3500 | 3.5900 | 3.5900 | 4,306,100 |
|
Apr 21, 2026
|
3.4900 | 3.4900 | 3.2700 | 3.3100 | 3.3100 | 4,636,300 |
|
Apr 20, 2026
|
3.2900 | 3.4950 | 3.2500 | 3.4700 | 3.4700 | 4,842,600 |
|
Apr 17, 2026
|
3.3100 | 3.5500 | 3.2600 | 3.4000 | 3.4000 | 5,305,200 |
|
Apr 16, 2026
|
3.2500 | 3.2700 | 3.1500 | 3.2100 | 3.2100 | 3,256,300 |
|
Apr 15, 2026
|
3.0600 | 3.2350 | 3.0600 | 3.2000 | 3.2000 | 4,294,100 |
|
Apr 14, 2026
|
3.0200 | 3.0600 | 2.9520 | 3.0300 | 3.0300 | 2,665,300 |
|
Apr 13, 2026
|
2.8000 | 2.9900 | 2.7400 | 2.9400 | 2.9400 | 4,386,900 |
|
Apr 10, 2026
|
2.8700 | 3.0350 | 2.8250 | 2.8500 | 2.8500 | 4,183,900 |
|
Apr 9, 2026
|
2.8300 | 2.8800 | 2.7850 | 2.8500 | 2.8500 | 1,433,500 |
|
Apr 8, 2026
|
2.9300 | 3.0200 | 2.7950 | 2.8700 | 2.8700 | 2,100,100 |
|
Apr 7, 2026
|
2.7500 | 2.7700 | 2.6300 | 2.7400 | 2.7400 | 1,881,700 |
|
Apr 6, 2026
|
2.7700 | 2.8600 | 2.7250 | 2.8000 | 2.8000 | 2,157,800 |
|
Apr 2, 2026
|
2.6000 | 2.8000 | 2.5900 | 2.7800 | 2.7800 | 2,202,900 |
|
Apr 1, 2026
|
2.8700 | 2.8800 | 2.7000 | 2.7200 | 2.7200 | 3,714,700 |
|
Mar 31, 2026
|
2.5400 | 2.8500 | 2.5400 | 2.7900 | 2.7900 | 4,931,000 |
|
Mar 30, 2026
|
2.6800 | 2.6800 | 2.4700 | 2.5100 | 2.5100 | 3,592,900 |
|
Mar 27, 2026
|
2.7000 | 2.7450 | 2.6400 | 2.6600 | 2.6600 | 2,469,900 |
|
Mar 26, 2026
|
2.7700 | 2.8100 | 2.7000 | 2.7300 | 2.7300 | 2,052,600 |
|
Mar 25, 2026
|
2.9100 | 3.0000 | 2.8200 | 2.8600 | 2.8600 | 2,359,500 |
|
Mar 24, 2026
|
2.8500 | 2.9100 | 2.7710 | 2.8600 | 2.8600 | 2,153,600 |
|
Mar 23, 2026
|
2.9500 | 2.9900 | 2.8400 | 2.9000 | 2.9000 | 3,191,900 |
|
Mar 20, 2026
|
3.0300 | 3.0550 | 2.8300 | 2.9000 | 2.9000 | 5,093,500 |
|
Mar 19, 2026
|
3.0000 | 3.1150 | 2.9000 | 3.0300 | 3.0300 | 3,981,300 |
|
Mar 18, 2026
|
3.2000 | 3.2600 | 3.0500 | 3.0800 | 3.0800 | 5,617,700 |
|
Mar 17, 2026
|
3.2500 | 3.3650 | 3.1900 | 3.2700 | 3.2700 | 3,571,900 |
|
Mar 16, 2026
|
3.3600 | 3.4300 | 3.2100 | 3.2600 | 3.2600 | 3,314,800 |
|
Mar 13, 2026
|
3.4600 | 3.5400 | 3.2800 | 3.3200 | 3.3200 | 4,901,500 |
|
Mar 12, 2026
|
3.4120 | 3.4450 | 3.2850 | 3.4200 | 3.4200 | 4,255,800 |
|
Mar 11, 2026
|
3.5100 | 3.6550 | 3.4500 | 3.5000 | 3.5000 | 4,796,500 |
|
Mar 10, 2026
|
3.3600 | 3.6650 | 3.3500 | 3.5700 | 3.5700 | 3,718,800 |
|
Mar 9, 2026
|
3.2500 | 3.4000 | 3.1610 | 3.3400 | 3.3400 | 3,277,900 |
|
Mar 6, 2026
|
3.2800 | 3.5000 | 3.2710 | 3.3700 | 3.3700 | 2,848,000 |
|
Mar 5, 2026
|
3.5000 | 3.5000 | 3.2800 | 3.4000 | 3.4000 | 3,840,400 |
|
Mar 4, 2026
|
3.5450 | 3.6050 | 3.4750 | 3.5100 | 3.5100 | 2,184,900 |
|
Mar 3, 2026
|
3.5300 | 3.6200 | 3.4400 | 3.5000 | 3.5000 | 3,024,000 |
|
Mar 2, 2026
|
3.5400 | 3.8000 | 3.5000 | 3.7300 | 3.7300 | 2,431,800 |
|
Feb 27, 2026
|
3.7400 | 3.7900 | 3.6200 | 3.6900 | 3.6900 | 2,788,700 |
|
Feb 26, 2026
|
3.6850 | 3.8600 | 3.6100 | 3.8400 | 3.8400 | 3,089,400 |
|
Feb 25, 2026
|
3.7600 | 3.8500 | 3.7000 | 3.7600 | 3.7600 | 3,649,500 |
|
Feb 24, 2026
|
3.5100 | 3.6800 | 3.4500 | 3.6600 | 3.6600 | 2,971,300 |
|
Feb 23, 2026
|
3.5200 | 3.6250 | 3.4700 | 3.5700 | 3.5700 | 2,798,700 |
|
Feb 20, 2026
|
3.6700 | 3.6900 | 3.5100 | 3.5500 | 3.5500 | 3,183,300 |
|
Feb 19, 2026
|
3.6000 | 3.7000 | 3.5300 | 3.7000 | 3.7000 | 2,272,200 |
|
Feb 18, 2026
|
3.7100 | 3.8100 | 3.5600 | 3.6600 | 3.6600 | 3,108,000 |
|
Feb 17, 2026
|
3.7650 | 3.7650 | 3.5800 | 3.6600 | 3.6600 | 3,355,800 |
|
Feb 13, 2026
|
3.7800 | 3.9800 | 3.7500 | 3.8000 | 3.8000 | 3,224,800 |
|
Feb 12, 2026
|
4.0900 | 4.1300 | 3.7500 | 3.7800 | 3.7800 | 4,686,200 |
|
Feb 11, 2026
|
4.1650 | 4.2100 | 3.9200 | 4.1500 | 4.1500 | 4,124,700 |
|
Feb 10, 2026
|
4.1600 | 4.2400 | 4.0300 | 4.1000 | 4.1000 | 3,642,900 |
|
Feb 9, 2026
|
4.1500 | 4.2400 | 3.9480 | 4.1800 | 4.1800 | 4,695,100 |
|
Feb 6, 2026
|
3.8800 | 4.2200 | 3.7050 | 4.1650 | 4.1650 | 6,802,100 |
|
Feb 5, 2026
|
3.8600 | 3.9400 | 3.5100 | 3.5300 | 3.5300 | 6,355,100 |
|
Feb 4, 2026
|
4.2900 | 4.3000 | 3.8400 | 4.0400 | 4.0400 | 5,389,400 |
|
Feb 3, 2026
|
4.0200 | 4.3100 | 3.9100 | 4.3000 | 4.3000 | 6,063,200 |
|
Feb 2, 2026
|
4.0400 | 4.2400 | 3.8900 | 3.9000 | 3.9000 | 3,631,200 |
|
Jan 30, 2026
|
4.2050 | 4.2600 | 3.8850 | 4.0400 | 4.0400 | 8,010,500 |
|
Jan 29, 2026
|
4.5800 | 4.5800 | 4.1800 | 4.3200 | 4.3200 | 7,136,200 |
|
Jan 28, 2026
|
4.7300 | 4.8850 | 4.3700 | 4.5800 | 4.5800 | 7,442,700 |
|
Jan 27, 2026
|
4.4000 | 4.9010 | 4.3900 | 4.7500 | 4.7500 | 7,417,100 |
|
Jan 26, 2026
|
4.9100 | 5.0000 | 4.2300 | 4.3600 | 4.3600 | 7,923,200 |
|
Jan 23, 2026
|
4.7000 | 4.8900 | 4.5000 | 4.7000 | 4.7000 | 6,464,300 |
|
Jan 22, 2026
|
4.6800 | 4.9500 | 4.6300 | 4.7250 | 4.7250 | 5,822,700 |
|
Jan 21, 2026
|
4.9100 | 5.1000 | 4.2100 | 4.6100 | 4.6100 | 9,676,800 |
|
Jan 20, 2026
|
4.6000 | 5.1150 | 4.4600 | 4.8500 | 4.8500 | 9,022,700 |
|
Jan 16, 2026
|
4.8800 | 4.9900 | 4.6100 | 4.8300 | 4.8300 | 5,453,400 |
|
Jan 15, 2026
|
5.2500 | 5.2500 | 4.7750 | 4.8650 | 4.8650 | 8,083,300 |
|
Jan 14, 2026
|
4.8800 | 5.3300 | 4.6000 | 5.3100 | 5.3100 | 9,066,900 |
|
Jan 13, 2026
|
5.2900 | 5.2900 | 4.7900 | 4.9000 | 4.9000 | 9,225,700 |
|
Jan 12, 2026
|
4.8000 | 5.3100 | 4.5600 | 5.1700 | 5.1700 | 10,809,700 |
|
Jan 9, 2026
|
4.6400 | 4.8450 | 4.4000 | 4.8000 | 4.8000 | 7,785,300 |
|
Jan 8, 2026
|
4.5200 | 4.6600 | 4.3000 | 4.5300 | 4.5300 | 6,988,100 |
|
Jan 7, 2026
|
4.3000 | 4.8800 | 4.2500 | 4.7200 | 4.7200 | 9,595,300 |
|
Jan 6, 2026
|
4.7600 | 4.9800 | 4.2900 | 4.3700 | 4.3700 | 8,130,600 |
|
Jan 5, 2026
|
3.8700 | 4.7000 | 3.8400 | 4.6600 | 4.6600 | 12,747,700 |
|
Jan 2, 2026
|
3.4200 | 3.7100 | 3.3300 | 3.7000 | 3.7000 | 3,825,700 |
|
Dec 31, 2025
|
3.3400 | 3.3930 | 3.2100 | 3.3400 | 3.3400 | 4,827,600 |
|
Dec 30, 2025
|
3.5300 | 3.5600 | 3.3400 | 3.3600 | 3.3600 | 4,736,300 |
|
Dec 29, 2025
|
3.7000 | 3.8700 | 3.5000 | 3.5000 | 3.5000 | 4,887,700 |
|
Dec 26, 2025
|
4.0300 | 4.0300 | 3.7650 | 3.8200 | 3.8200 | 3,570,800 |
|
Dec 24, 2025
|
4.1100 | 4.1400 | 3.8700 | 3.9700 | 3.9700 | 3,636,500 |
|
Dec 23, 2025
|
4.1600 | 4.3150 | 4.0200 | 4.0900 | 4.0900 | 4,353,100 |
|
Dec 22, 2025
|
4.0800 | 4.4300 | 3.9700 | 4.1600 | 4.1600 | 5,879,100 |
|
Dec 19, 2025
|
3.7700 | 4.0550 | 3.7700 | 3.9700 | 3.9700 | 17,018,100 |
|
Dec 18, 2025
|
3.7500 | 3.9700 | 3.7050 | 3.7700 | 3.7700 | 4,284,900 |
|
Dec 17, 2025
|
4.0200 | 4.2700 | 3.6100 | 3.6400 | 3.6400 | 5,709,700 |
|
Dec 16, 2025
|
3.8700 | 4.1180 | 3.8210 | 4.0100 | 4.0100 | 4,610,900 |
|
Dec 15, 2025
|
4.1400 | 4.4600 | 3.9100 | 3.9300 | 3.9300 | 5,826,900 |
|
Dec 12, 2025
|
4.2700 | 4.3000 | 4.0000 | 4.0900 | 4.0900 | 4,535,700 |
|
Dec 11, 2025
|
4.0000 | 4.3200 | 3.8600 | 4.2700 | 4.2700 | 5,098,600 |
|
Dec 10, 2025
|
4.2500 | 4.2800 | 4.0000 | 4.0100 | 4.0100 | 5,547,900 |
|
Dec 9, 2025
|
4.1700 | 4.3900 | 3.9500 | 4.2500 | 4.2500 | 5,822,400 |
|
Dec 8, 2025
|
4.1500 | 4.3700 | 4.0000 | 4.2300 | 4.2300 | 5,707,500 |
|
Dec 5, 2025
|
4.2000 | 4.4100 | 4.0900 | 4.1500 | 4.1500 | 6,105,600 |
|
Dec 4, 2025
|
3.7500 | 4.2350 | 3.7100 | 4.1900 | 4.1900 | 5,953,700 |
|
Dec 3, 2025
|
3.6850 | 3.7900 | 3.5200 | 3.7500 | 3.7500 | 3,442,100 |
|
Dec 2, 2025
|
3.4300 | 3.8100 | 3.4000 | 3.6700 | 3.6700 | 6,486,000 |
|
Dec 1, 2025
|
3.6200 | 3.6340 | 3.3700 | 3.3800 | 3.3800 | 4,559,200 |
|
Nov 28, 2025
|
3.7000 | 3.8200 | 3.6000 | 3.7400 | 3.7400 | 3,048,600 |
|
Nov 26, 2025
|
3.6200 | 3.7100 | 3.4700 | 3.5800 | 3.5800 | 4,198,200 |
|
Nov 25, 2025
|
3.5500 | 3.5900 | 3.4000 | 3.5600 | 3.5600 | 5,014,200 |
|
Nov 24, 2025
|
3.4150 | 3.5500 | 3.3800 | 3.5200 | 3.5200 | 7,083,200 |
|
Nov 21, 2025
|
3.5400 | 3.5800 | 3.2300 | 3.3700 | 3.3700 | 6,239,800 |
|
Nov 20, 2025
|
4.1500 | 4.2500 | 3.4400 | 3.5100 | 3.5100 | 10,078,200 |
|
Nov 19, 2025
|
3.8000 | 4.2200 | 3.7600 | 4.0200 | 4.0200 | 12,224,200 |
|
Nov 18, 2025
|
3.4000 | 3.8000 | 3.3600 | 3.6900 | 3.6900 | 7,360,500 |
|
Nov 17, 2025
|
3.5800 | 3.6000 | 3.2800 | 3.3700 | 3.3700 | 5,235,700 |
|
Nov 14, 2025
|
3.4600 | 3.7300 | 3.3800 | 3.6000 | 3.6000 | 7,242,700 |
|
Nov 13, 2025
|
4.1850 | 4.2700 | 3.5400 | 3.6650 | 3.6650 | 9,031,400 |
|
Nov 12, 2025
|
4.1200 | 4.4300 | 4.0920 | 4.3500 | 4.3500 | 7,849,200 |
|
Nov 11, 2025
|
4.2500 | 4.3600 | 3.9600 | 4.0600 | 4.0600 | 5,007,600 |
|
Nov 10, 2025
|
4.6460 | 4.6900 | 4.1300 | 4.2800 | 4.2800 | 9,296,700 |
|
Nov 7, 2025
|
3.6000 | 4.4850 | 3.6000 | 4.4300 | 4.4300 | 15,696,600 |
|
Nov 6, 2025
|
3.9650 | 4.0700 | 3.6650 | 3.6900 | 3.6900 | 8,450,200 |
|
Nov 5, 2025
|
3.9400 | 4.1200 | 3.8900 | 3.9800 | 3.9800 | 5,672,600 |
|
Nov 4, 2025
|
4.0500 | 4.2100 | 3.8900 | 3.9300 | 3.9300 | 8,403,600 |
|
Nov 3, 2025
|
5.1000 | 5.1200 | 4.2100 | 4.2300 | 4.2300 | 11,938,900 |
|
Oct 31, 2025
|
5.1100 | 5.2200 | 4.8300 | 5.1300 | 5.1300 | 7,427,000 |
|
Oct 30, 2025
|
5.2700 | 5.4800 | 4.9700 | 5.1100 | 5.1100 | 5,753,600 |
|
Oct 29, 2025
|
5.2300 | 5.4200 | 5.0100 | 5.3500 | 5.3500 | 6,849,500 |
|
Oct 28, 2025
|
5.3500 | 5.4750 | 5.1100 | 5.1400 | 5.1400 | 7,445,300 |
|
Oct 27, 2025
|
5.9600 | 6.0090 | 5.1500 | 5.3900 | 5.3900 | 12,026,400 |
|
Oct 24, 2025
|
5.7500 | 6.5300 | 5.7500 | 5.9800 | 5.9800 | 15,997,100 |
|
Oct 23, 2025
|
5.9500 | 6.2150 | 5.5600 | 5.6200 | 5.6200 | 9,990,500 |
|
Oct 22, 2025
|
5.7800 | 6.3900 | 5.4700 | 5.9400 | 5.9400 | 16,879,200 |
|
Oct 21, 2025
|
6.4450 | 7.0400 | 6.0400 | 6.1000 | 6.1000 | 21,525,900 |
|
Oct 20, 2025
|
6.0150 | 6.8700 | 5.5700 | 6.7200 | 6.7200 | 51,049,700 |
|
Oct 17, 2025
|
5.0000 | 5.5500 | 4.7600 | 4.8500 | 4.8500 | 23,545,600 |
|
Oct 16, 2025
|
6.1300 | 7.0400 | 5.4200 | 5.6700 | 5.6700 | 55,307,200 |
|
Oct 15, 2025
|
11.4150 | 11.4900 | 8.1100 | 8.9500 | 8.9500 | 51,382,200 |
|
Oct 14, 2025
|
10.0350 | 11.3500 | 8.5800 | 11.3300 | 11.3300 | 44,094,900 |
|
Oct 13, 2025
|
7.9000 | 10.1800 | 7.7400 | 9.2200 | 9.2200 | 45,562,900 |
|
Oct 10, 2025
|
6.4000 | 7.3400 | 6.3900 | 6.7500 | 6.7500 | 23,593,000 |
|
Oct 9, 2025
|
6.1200 | 6.5150 | 5.9400 | 6.2400 | 6.2400 | 15,974,500 |
|
Oct 8, 2025
|
5.6000 | 6.1300 | 5.5450 | 5.9800 | 5.9800 | 16,197,200 |
|
Oct 7, 2025
|
5.5000 | 5.7200 | 5.2800 | 5.5600 | 5.5600 | 13,199,700 |
|
Oct 6, 2025
|
5.2200 | 5.7800 | 4.9800 | 5.3600 | 5.3600 | 21,275,300 |
|
Oct 3, 2025
|
5.1150 | 5.3800 | 4.8200 | 4.8800 | 4.8800 | 18,177,500 |
|
Oct 2, 2025
|
5.2500 | 5.4300 | 4.8500 | 5.0100 | 5.0100 | 13,246,100 |
|
Oct 1, 2025
|
4.8500 | 5.4900 | 4.7300 | 5.1900 | 5.1900 | 15,397,200 |
|
Sep 30, 2025
|
5.2500 | 5.2700 | 4.6000 | 4.8600 | 4.8600 | 11,744,900 |
|
Sep 29, 2025
|
4.8300 | 5.1700 | 4.3900 | 5.1600 | 5.1600 | 20,041,800 |
|
Sep 26, 2025
|
4.4600 | 4.6400 | 4.1500 | 4.3800 | 4.3800 | 8,149,100 |
|
Sep 25, 2025
|
4.1900 | 4.6300 | 4.1100 | 4.3400 | 4.3400 | 13,507,400 |
|
Sep 24, 2025
|
4.4200 | 5.0700 | 4.3950 | 4.7000 | 4.7000 | 19,203,300 |
|
Sep 23, 2025
|
3.8700 | 4.3450 | 3.7500 | 4.1300 | 4.1300 | 16,365,500 |
|
Sep 22, 2025
|
3.0850 | 3.8200 | 3.0000 | 3.7700 | 3.7700 | 13,695,200 |
|
Sep 19, 2025
|
3.1450 | 3.4300 | 3.0800 | 3.3000 | 3.3000 | 17,341,400 |
|
Sep 18, 2025
|
2.5250 | 3.0150 | 2.5100 | 3.0000 | 3.0000 | 13,409,300 |
|
Sep 17, 2025
|
2.4900 | 2.5100 | 2.3700 | 2.4300 | 2.4300 | 4,325,300 |
|
Sep 16, 2025
|
2.4100 | 2.5800 | 2.4100 | 2.4900 | 2.4900 | 4,693,500 |
|
Sep 15, 2025
|
2.3200 | 2.4400 | 2.2600 | 2.3900 | 2.3900 | 2,810,800 |
|
Sep 12, 2025
|
2.4100 | 2.4400 | 2.3000 | 2.3200 | 2.3200 | 1,963,000 |
|
Sep 11, 2025
|
2.2500 | 2.4000 | 2.2400 | 2.3900 | 2.3900 | 2,613,700 |
|
Sep 10, 2025
|
2.3400 | 2.4000 | 2.2200 | 2.2800 | 2.2800 | 2,908,200 |
