NasdaqCM - Nasdaq Real Time Price
USD
Aclarion, Inc. (ACON)
1.9500
-0.0200
(-1.02%)
At close: October 30 at 4:00:01 PM EDT
1.9314
-0.0186
(-0.95%)
After hours: October 30 at 6:29:19 PM EDT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.0000 | 2.0000 | 1.8800 | 1.9500 | 1.9500 | 18,100 |
|
Oct 29, 2026
|
2.0210 | 2.0210 | 1.9200 | 1.9700 | 1.9700 | 15,200 |
|
Oct 28, 2026
|
1.9500 | 2.0600 | 1.9500 | 2.0400 | 2.0400 | 12,500 |
|
Oct 27, 2026
|
1.9500 | 1.9650 | 1.9200 | 1.9200 | 1.9200 | 2,500 |
|
Oct 26, 2026
|
1.9300 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 19,500 |
|
Oct 23, 2026
|
1.8800 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 10,300 |
|
Oct 22, 2026
|
1.9390 | 1.9900 | 1.9000 | 1.9350 | 1.9350 | 15,000 |
|
Oct 21, 2026
|
1.9450 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 10,400 |
|
Oct 20, 2026
|
1.9000 | 2.0000 | 1.8820 | 1.9700 | 1.9700 | 17,300 |
|
Oct 19, 2026
|
1.8600 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 13,700 |
|
Oct 16, 2026
|
1.9400 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 11,300 |
|
Oct 15, 2026
|
1.9000 | 2.0200 | 1.9000 | 1.9530 | 1.9530 | 7,200 |
|
Oct 14, 2026
|
2.1400 | 2.1400 | 1.8900 | 1.9400 | 1.9400 | 70,900 |
|
Oct 13, 2026
|
2.2500 | 2.2500 | 2.0910 | 2.1400 | 2.1400 | 21,400 |
|
Oct 12, 2026
|
2.3410 | 2.3500 | 2.2200 | 2.2450 | 2.2450 | 27,000 |
|
Oct 9, 2026
|
2.3200 | 2.3650 | 2.3200 | 2.3400 | 2.3400 | 7,200 |
|
Oct 8, 2026
|
2.3600 | 2.4100 | 2.3000 | 2.3100 | 2.3100 | 31,600 |
|
Oct 7, 2026
|
2.3200 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 10,400 |
|
Oct 6, 2026
|
2.3510 | 2.3600 | 2.2800 | 2.2900 | 2.2900 | 30,900 |
|
Oct 5, 2026
|
2.3500 | 2.3950 | 2.3300 | 2.3400 | 2.3400 | 33,200 |
|
Oct 2, 2026
|
2.4750 | 2.4750 | 2.3500 | 2.3800 | 2.3800 | 15,700 |
|
Oct 1, 2026
|
2.4500 | 2.4990 | 2.4300 | 2.4400 | 2.4400 | 7,100 |
|
Sep 30, 2026
|
2.4400 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 18,700 |
|
Sep 29, 2026
|
2.4800 | 2.6000 | 2.3200 | 2.3800 | 2.3800 | 79,600 |
|
Sep 28, 2026
|
2.6450 | 2.7200 | 2.3900 | 2.4400 | 2.4400 | 75,200 |
|
Sep 25, 2026
|
2.6300 | 2.7150 | 2.5800 | 2.5900 | 2.5900 | 29,900 |
|
Sep 24, 2026
|
2.6050 | 2.6800 | 2.5500 | 2.6300 | 2.6300 | 61,400 |
|
Sep 23, 2026
|
2.5650 | 2.9600 | 2.5600 | 2.9400 | 2.9400 | 307,900 |
|
Sep 22, 2026
|
2.5200 | 2.6400 | 2.4800 | 2.6300 | 2.6300 | 33,900 |
|
Sep 21, 2026
|
2.4700 | 2.5200 | 2.4600 | 2.4600 | 2.4600 | 10,900 |
|
Sep 18, 2026
|
2.5900 | 2.6400 | 2.4720 | 2.5200 | 2.5200 | 15,700 |
|
Sep 17, 2026
|
2.5200 | 2.6400 | 2.4100 | 2.6400 | 2.6400 | 35,000 |
|
Sep 16, 2026
|
2.6000 | 2.6200 | 2.5100 | 2.5500 | 2.5500 | 19,300 |
|
Sep 15, 2026
|
2.5400 | 2.6200 | 2.5240 | 2.6200 | 2.6200 | 9,500 |
|
Sep 14, 2026
|
2.6300 | 2.6300 | 2.5110 | 2.5800 | 2.5800 | 13,600 |
|
Sep 11, 2026
|
2.5700 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 17,800 |
|
Sep 10, 2026
|
2.4650 | 2.6000 | 2.4000 | 2.5400 | 2.5400 | 85,200 |
|
Sep 9, 2026
|
2.4000 | 2.4500 | 2.3160 | 2.4200 | 2.4200 | 13,100 |
|
Sep 8, 2026
|
2.3400 | 2.5300 | 2.3400 | 2.4400 | 2.4400 | 61,100 |
|
Sep 4, 2026
|
2.2610 | 2.4100 | 2.2600 | 2.3500 | 2.3500 | 44,100 |
|
Sep 3, 2026
|
2.2700 | 2.3200 | 2.2510 | 2.2900 | 2.2900 | 46,400 |
|
Sep 2, 2026
|
2.3250 | 2.4200 | 2.2500 | 2.3100 | 2.3100 | 63,700 |
|
Sep 1, 2026
|
2.3800 | 2.3800 | 2.2600 | 2.3300 | 2.3300 | 40,400 |
|
Aug 31, 2026
|
2.4000 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 37,100 |
|
Aug 28, 2026
|
2.5200 | 2.5200 | 2.3500 | 2.4000 | 2.4000 | 35,300 |
|
Aug 27, 2026
|
2.3700 | 2.5200 | 2.3100 | 2.5200 | 2.5200 | 54,100 |
|
Aug 26, 2026
|
2.4600 | 2.4600 | 2.3200 | 2.3900 | 2.3900 | 103,600 |
|
Aug 25, 2026
|
2.6500 | 2.6500 | 2.4300 | 2.4900 | 2.4900 | 175,000 |
|
Aug 24, 2026
|
2.7300 | 2.7300 | 2.6100 | 2.6600 | 2.6600 | 48,600 |
|
Aug 21, 2026
|
2.7500 | 2.8300 | 2.5800 | 2.7100 | 2.7100 | 44,400 |
|
Aug 20, 2026
|
2.7600 | 2.7600 | 2.6400 | 2.6900 | 2.6900 | 45,700 |
|
Aug 19, 2026
|
2.7000 | 2.8000 | 2.5300 | 2.7700 | 2.7700 | 124,700 |
|
Aug 18, 2026
|
2.8300 | 2.8300 | 2.5600 | 2.6000 | 2.6000 | 80,700 |
|
Aug 17, 2026
|
2.5300 | 2.7800 | 2.4700 | 2.7700 | 2.7700 | 182,300 |
|
Aug 14, 2026
|
2.4200 | 2.4700 | 2.3600 | 2.4600 | 2.4600 | 35,700 |
|
Aug 13, 2026
|
2.3200 | 2.4500 | 2.2600 | 2.4000 | 2.4000 | 106,900 |
|
Aug 12, 2026
|
2.3100 | 2.3900 | 2.2500 | 2.3200 | 2.3200 | 66,900 |
|
Aug 11, 2026
|
2.3300 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 34,500 |
|
Aug 10, 2026
|
2.2800 | 2.4000 | 2.2700 | 2.3600 | 2.3600 | 43,500 |
|
Aug 7, 2026
|
2.3200 | 2.3600 | 2.2300 | 2.2900 | 2.2900 | 58,200 |
|
Aug 6, 2026
|
2.3400 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 44,100 |
|
Aug 5, 2026
|
2.4600 | 2.4600 | 2.2800 | 2.3600 | 2.3600 | 23,300 |
|
Aug 4, 2026
|
2.3900 | 2.4500 | 2.2800 | 2.3800 | 2.3800 | 38,500 |
|
Aug 3, 2026
|
2.3500 | 2.4800 | 2.2700 | 2.3600 | 2.3600 | 57,800 |
|
Jul 31, 2026
|
2.0200 | 2.2730 | 1.9900 | 2.2500 | 2.2500 | 50,800 |
|
Jul 30, 2026
|
2.1000 | 2.1000 | 1.9500 | 2.0200 | 2.0200 | 78,200 |
|
Jul 29, 2026
|
2.1530 | 2.1530 | 2.0000 | 2.0150 | 2.0150 | 79,400 |
|
Jul 28, 2026
|
2.2500 | 2.2500 | 2.0700 | 2.1300 | 2.1300 | 56,400 |
|
Jul 27, 2026
|
2.4110 | 2.4400 | 2.1350 | 2.2200 | 2.2200 | 57,200 |
|
Jul 24, 2026
|
2.4600 | 2.5100 | 2.3950 | 2.4200 | 2.4200 | 22,100 |
|
Jul 23, 2026
|
2.6100 | 2.6490 | 2.3500 | 2.4500 | 2.4500 | 42,200 |
|
Jul 22, 2026
|
2.5200 | 2.5800 | 2.4600 | 2.5500 | 2.5500 | 54,900 |
|
Jul 21, 2026
|
2.5510 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 40,500 |
|
Jul 20, 2026
|
2.5400 | 2.6300 | 2.5010 | 2.6300 | 2.6300 | 19,600 |
|
Jul 17, 2026
|
2.6100 | 2.6200 | 2.5210 | 2.5800 | 2.5800 | 27,100 |
|
Jul 16, 2026
|
2.6010 | 2.6700 | 2.5900 | 2.6400 | 2.6400 | 34,200 |
|
Jul 15, 2026
|
2.6800 | 2.6900 | 2.6100 | 2.6600 | 2.6600 | 24,900 |
|
Jul 14, 2026
|
2.7000 | 2.8050 | 2.6400 | 2.6700 | 2.6700 | 36,300 |
|
Jul 13, 2026
|
2.8100 | 2.8800 | 2.6300 | 2.6900 | 2.6900 | 61,000 |
|
Jul 10, 2026
|
2.9100 | 2.9100 | 2.8100 | 2.8440 | 2.8440 | 19,900 |
|
Jul 9, 2026
|
2.9400 | 3.0400 | 2.8400 | 2.9100 | 2.9100 | 43,300 |
|
Jul 8, 2026
|
3.0100 | 3.0440 | 2.9000 | 2.9500 | 2.9500 | 31,100 |
|
Jul 7, 2026
|
3.0900 | 3.1700 | 2.9000 | 2.9900 | 2.9900 | 55,700 |
|
Jul 6, 2026
|
3.1200 | 3.1400 | 3.0300 | 3.0700 | 3.0700 | 20,300 |
|
Jul 2, 2026
|
3.0450 | 3.1100 | 3.0200 | 3.0900 | 3.0900 | 21,300 |
|
Jul 1, 2026
|
2.8800 | 3.0500 | 2.8800 | 3.0200 | 3.0200 | 27,300 |
|
Jun 30, 2026
|
2.8700 | 2.9300 | 2.8400 | 2.8800 | 2.8800 | 34,500 |
|
Jun 29, 2026
|
2.8900 | 2.9000 | 2.6500 | 2.8900 | 2.8900 | 33,900 |
|
Jun 26, 2026
|
2.6600 | 2.8600 | 2.6400 | 2.8500 | 2.8500 | 40,800 |
|
Jun 25, 2026
|
2.7200 | 2.7800 | 2.6200 | 2.7100 | 2.7100 | 83,800 |
|
Jun 24, 2026
|
2.8900 | 2.9200 | 2.7240 | 2.7400 | 2.7400 | 151,500 |
|
Jun 23, 2026
|
2.9700 | 3.0500 | 2.8200 | 2.8900 | 2.8900 | 57,900 |
|
Jun 22, 2026
|
3.2200 | 3.2250 | 2.9600 | 3.0400 | 3.0400 | 103,500 |
|
Jun 18, 2026
|
3.2100 | 3.2450 | 3.0900 | 3.1200 | 3.1200 | 227,800 |
|
Jun 17, 2026
|
3.4000 | 3.4900 | 3.1000 | 3.1100 | 3.1100 | 341,200 |
|
Jun 16, 2026
|
2.9800 | 2.9800 | 2.8800 | 2.9400 | 2.9400 | 22,200 |
|
Jun 15, 2026
|
3.2000 | 3.2300 | 2.9300 | 3.0300 | 3.0300 | 58,300 |
|
Jun 12, 2026
|
3.1730 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | 25,200 |
|
Jun 11, 2026
|
3.1500 | 3.2500 | 3.1380 | 3.2100 | 3.2100 | 16,500 |
|
Jun 10, 2026
|
3.2700 | 3.3000 | 3.1100 | 3.1650 | 3.1650 | 21,000 |
|
Jun 9, 2026
|
3.2700 | 3.4300 | 3.2000 | 3.2600 | 3.2600 | 83,700 |
|
Jun 8, 2026
|
3.5100 | 3.5400 | 3.3300 | 3.3600 | 3.3600 | 28,500 |
|
Jun 5, 2026
|
3.4900 | 3.5900 | 3.4200 | 3.5700 | 3.5700 | 74,700 |
|
Jun 4, 2026
|
3.4900 | 3.6120 | 3.4750 | 3.5300 | 3.5300 | 47,700 |
|
Jun 3, 2026
|
3.4300 | 3.4900 | 3.3800 | 3.4900 | 3.4900 | 55,500 |
|
Jun 2, 2026
|
3.3700 | 3.5000 | 3.3200 | 3.5000 | 3.5000 | 63,600 |
|
Jun 1, 2026
|
3.3600 | 3.3900 | 3.2800 | 3.3700 | 3.3700 | 74,700 |
|
May 29, 2026
|
3.2400 | 3.3600 | 3.2000 | 3.2800 | 3.2800 | 133,700 |
|
May 28, 2026
|
3.1950 | 3.4800 | 2.8800 | 3.1500 | 3.1500 | 825,500 |
|
May 27, 2026
|
3.3000 | 3.3000 | 3.1100 | 3.1200 | 3.1200 | 20,100 |
|
May 26, 2026
|
3.2000 | 3.3000 | 3.1350 | 3.1600 | 3.1600 | 63,800 |
|
May 22, 2026
|
3.1900 | 3.3090 | 3.1700 | 3.2100 | 3.2100 | 25,100 |
|
May 21, 2026
|
3.1800 | 3.2800 | 3.1800 | 3.2600 | 3.2600 | 15,900 |
|
May 20, 2026
|
3.1850 | 3.2850 | 3.1850 | 3.1900 | 3.1900 | 23,000 |
|
May 19, 2026
|
3.2200 | 3.2200 | 3.1500 | 3.2000 | 3.2000 | 9,000 |
|
May 18, 2026
|
3.2000 | 3.2500 | 3.1500 | 3.2000 | 3.2000 | 16,700 |
|
May 15, 2026
|
3.1100 | 3.2040 | 3.1100 | 3.1600 | 3.1600 | 32,100 |
|
May 14, 2026
|
3.3200 | 3.3200 | 3.2000 | 3.2200 | 3.2200 | 33,700 |
|
May 13, 2026
|
3.1700 | 3.3400 | 3.1220 | 3.2800 | 3.2800 | 50,800 |
|
May 12, 2026
|
3.1600 | 3.1900 | 3.0300 | 3.1500 | 3.1500 | 81,100 |
|
May 11, 2026
|
3.2100 | 3.2380 | 3.0700 | 3.1000 | 3.1000 | 59,200 |
|
May 8, 2026
|
3.2500 | 3.2500 | 3.1300 | 3.1850 | 3.1850 | 30,000 |
|
May 7, 2026
|
3.3100 | 3.3100 | 3.1450 | 3.1600 | 3.1600 | 45,900 |
|
May 6, 2026
|
3.2100 | 3.3500 | 3.2000 | 3.2800 | 3.2800 | 32,400 |
|
May 5, 2026
|
3.2700 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 68,300 |
|
May 4, 2026
|
3.4200 | 3.4600 | 3.2750 | 3.3100 | 3.3100 | 59,100 |
|
May 1, 2026
|
3.3600 | 3.4350 | 3.3000 | 3.4200 | 3.4200 | 59,200 |
|
Apr 30, 2026
|
3.3000 | 3.4500 | 3.2400 | 3.3200 | 3.3200 | 62,500 |
|
Apr 29, 2026
|
3.3700 | 3.3700 | 3.2500 | 3.2600 | 3.2600 | 36,800 |
|
Apr 28, 2026
|
3.2800 | 3.4200 | 3.2400 | 3.3700 | 3.3700 | 35,500 |
|
Apr 27, 2026
|
3.2900 | 3.4100 | 3.2050 | 3.3700 | 3.3700 | 57,800 |
|
Apr 24, 2026
|
3.3400 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 103,100 |
|
Apr 23, 2026
|
3.6600 | 3.7300 | 3.2300 | 3.2600 | 3.2600 | 353,600 |
|
Apr 22, 2026
|
3.7200 | 3.9200 | 3.5600 | 3.7300 | 3.7300 | 888,900 |
|
Apr 21, 2026
|
3.5000 | 3.5500 | 3.3800 | 3.5300 | 3.5300 | 66,700 |
|
Apr 20, 2026
|
3.4000 | 3.5600 | 3.2850 | 3.5500 | 3.5500 | 59,300 |
|
Apr 17, 2026
|
3.3300 | 3.4300 | 3.2010 | 3.3900 | 3.3900 | 69,000 |
|
Apr 16, 2026
|
3.2250 | 3.3200 | 3.0600 | 3.3200 | 3.3200 | 233,000 |
|
Apr 15, 2026
|
3.1000 | 3.2700 | 3.0600 | 3.2000 | 3.2000 | 39,400 |
|
Apr 14, 2026
|
3.2100 | 3.4200 | 3.0400 | 3.1700 | 3.1700 | 83,700 |
|
Apr 13, 2026
|
3.2000 | 3.2400 | 2.9700 | 3.2100 | 3.2100 | 108,400 |
|
Apr 10, 2026
|
3.5100 | 3.6900 | 3.2200 | 3.2300 | 3.2300 | 139,200 |
|
Apr 9, 2026
|
3.7000 | 3.9400 | 3.4900 | 3.5000 | 3.5000 | 485,400 |
|
Apr 8, 2026
|
3.6900 | 3.7400 | 3.3470 | 3.5700 | 3.5700 | 268,700 |
|
Apr 7, 2026
|
3.3400 | 3.5700 | 3.3000 | 3.5600 | 3.5600 | 31,700 |
|
Apr 6, 2026
|
3.6300 | 3.6300 | 3.3700 | 3.4100 | 3.4100 | 48,500 |
|
Apr 2, 2026
|
3.3230 | 3.6100 | 3.3000 | 3.5700 | 3.5700 | 56,200 |
|
Apr 1, 2026
|
3.2300 | 3.5660 | 3.1970 | 3.4100 | 3.4100 | 62,500 |
|
Mar 31, 2026
|
3.0800 | 3.3400 | 3.0800 | 3.2700 | 3.2700 | 23,600 |
|
Mar 30, 2026
|
3.0800 | 3.1700 | 3.0800 | 3.0800 | 3.0800 | 22,500 |
|
Mar 27, 2026
|
3.2100 | 3.2400 | 3.0500 | 3.0600 | 3.0600 | 26,500 |
|
Mar 26, 2026
|
3.2000 | 3.3300 | 3.1400 | 3.2800 | 3.2800 | 28,600 |
|
Mar 25, 2026
|
3.4500 | 3.4500 | 3.0300 | 3.2300 | 3.2300 | 45,300 |
|
Mar 24, 2026
|
3.2200 | 3.5950 | 3.2100 | 3.4500 | 3.4500 | 106,500 |
|
Mar 23, 2026
|
3.2300 | 3.2400 | 3.0600 | 3.1200 | 3.1200 | 19,400 |
|
Mar 20, 2026
|
3.2100 | 3.2300 | 3.0500 | 3.2000 | 3.2000 | 79,100 |
|
Mar 19, 2026
|
3.2000 | 3.3050 | 3.2000 | 3.2600 | 3.2600 | 31,000 |
|
Mar 18, 2026
|
3.2500 | 3.3750 | 3.2000 | 3.3200 | 3.3200 | 118,100 |
|
Mar 17, 2026
|
3.2200 | 3.3110 | 3.2000 | 3.2400 | 3.2400 | 25,800 |
|
Mar 16, 2026
|
3.2500 | 3.3200 | 3.2000 | 3.2200 | 3.2200 | 33,900 |
|
Mar 13, 2026
|
3.4000 | 3.4240 | 3.2800 | 3.3300 | 3.3300 | 40,500 |
|
Mar 12, 2026
|
3.4500 | 3.4500 | 3.3100 | 3.3300 | 3.3300 | 44,400 |
|
Mar 11, 2026
|
3.3700 | 3.5000 | 3.1900 | 3.4400 | 3.4400 | 94,200 |
|
Mar 10, 2026
|
3.2100 | 3.5200 | 3.2100 | 3.2800 | 3.2800 | 161,500 |
|
Mar 9, 2026
|
3.3200 | 3.3200 | 3.1650 | 3.2600 | 3.2600 | 23,100 |
|
Mar 6, 2026
|
2.9800 | 3.3050 | 2.9800 | 3.2700 | 3.2700 | 118,500 |
|
Mar 5, 2026
|
2.9200 | 3.0600 | 2.9200 | 3.0600 | 3.0600 | 28,500 |
|
Mar 4, 2026
|
2.6800 | 3.1000 | 2.6300 | 3.1000 | 3.1000 | 120,800 |
|
Mar 3, 2026
|
2.8000 | 2.8100 | 2.6450 | 2.6800 | 2.6800 | 203,400 |
|
Mar 2, 2026
|
2.6600 | 2.9300 | 2.6600 | 2.8600 | 2.8600 | 111,600 |
|
Feb 27, 2026
|
2.6800 | 2.7700 | 2.6200 | 2.7400 | 2.7400 | 99,600 |
|
Feb 26, 2026
|
2.6800 | 2.7250 | 2.5500 | 2.6800 | 2.6800 | 63,600 |
|
Feb 25, 2026
|
2.5200 | 2.7300 | 2.5100 | 2.6800 | 2.6800 | 54,000 |
|
Feb 24, 2026
|
2.5000 | 2.5800 | 2.4600 | 2.5200 | 2.5200 | 42,900 |
|
Feb 23, 2026
|
2.5300 | 2.5300 | 2.4600 | 2.4900 | 2.4900 | 42,000 |
|
Feb 20, 2026
|
2.5500 | 2.6750 | 2.4900 | 2.5400 | 2.5400 | 31,200 |
|
Feb 19, 2026
|
2.5400 | 2.5700 | 2.4500 | 2.5600 | 2.5600 | 39,100 |
|
Feb 18, 2026
|
2.5500 | 2.5900 | 2.4900 | 2.4900 | 2.4900 | 29,900 |
|
Feb 17, 2026
|
2.6200 | 2.6300 | 2.4100 | 2.5900 | 2.5900 | 79,200 |
|
Feb 13, 2026
|
2.5900 | 2.6900 | 2.5500 | 2.5800 | 2.5800 | 32,400 |
|
Feb 12, 2026
|
2.6800 | 2.7000 | 2.5000 | 2.5900 | 2.5900 | 32,800 |
|
Feb 11, 2026
|
2.6900 | 2.8000 | 2.6000 | 2.7100 | 2.7100 | 55,300 |
|
Feb 10, 2026
|
2.7900 | 2.8500 | 2.7300 | 2.7300 | 2.7300 | 28,800 |
|
Feb 9, 2026
|
2.6700 | 2.8000 | 2.5800 | 2.7600 | 2.7600 | 50,400 |
|
Feb 6, 2026
|
2.4300 | 2.8150 | 2.4100 | 2.7500 | 2.7500 | 185,600 |
|
Feb 5, 2026
|
2.7000 | 2.7400 | 2.3400 | 2.3600 | 2.3600 | 208,800 |
|
Feb 4, 2026
|
2.8300 | 2.8300 | 2.5200 | 2.7000 | 2.7000 | 259,300 |
|
Feb 3, 2026
|
2.8700 | 2.9670 | 2.8000 | 2.8200 | 2.8200 | 195,900 |
|
Feb 2, 2026
|
3.2800 | 3.2800 | 2.7300 | 2.8800 | 2.8800 | 238,500 |
|
Jan 30, 2026
|
3.5800 | 3.6000 | 3.2750 | 3.3100 | 3.3100 | 181,900 |
|
Jan 29, 2026
|
3.7000 | 3.7500 | 3.5500 | 3.6200 | 3.6200 | 123,600 |
|
Jan 28, 2026
|
3.6800 | 3.7210 | 3.6100 | 3.6800 | 3.6800 | 112,200 |
|
Jan 27, 2026
|
3.7000 | 3.7600 | 3.6100 | 3.6400 | 3.6400 | 100,400 |
|
Jan 26, 2026
|
3.7600 | 3.8660 | 3.6700 | 3.6800 | 3.6800 | 130,400 |
|
Jan 23, 2026
|
3.9000 | 3.9000 | 3.7600 | 3.8000 | 3.8000 | 126,200 |
|
Jan 22, 2026
|
3.8600 | 3.9700 | 3.8500 | 3.8900 | 3.8900 | 54,500 |
|
Jan 21, 2026
|
3.8300 | 4.0000 | 3.8100 | 3.8500 | 3.8500 | 96,100 |
|
Jan 20, 2026
|
3.8000 | 4.2280 | 3.7500 | 3.8500 | 3.8500 | 357,200 |
|
Jan 16, 2026
|
4.0000 | 4.0000 | 3.6800 | 3.7900 | 3.7900 | 327,000 |
|
Jan 15, 2026
|
4.1500 | 4.2400 | 3.9500 | 4.0000 | 4.0000 | 252,700 |
|
Jan 14, 2026
|
4.1800 | 4.3100 | 4.0000 | 4.1800 | 4.1800 | 250,900 |
|
Jan 13, 2026
|
4.6500 | 4.7000 | 4.0520 | 4.2000 | 4.2000 | 722,900 |
|
Jan 12, 2026
|
4.7100 | 4.8700 | 4.4400 | 4.5100 | 4.5100 | 435,600 |
|
Jan 9, 2026
|
5.8800 | 5.9600 | 4.6700 | 4.7800 | 4.7800 | 2,435,900 |
|
Jan 8, 2026
|
8.1650 | 9.3600 | 7.2900 | 8.1700 | 8.1700 | 43,400,400 |
|
Jan 7, 2026
|
5.4450 | 6.0100 | 5.4000 | 5.7500 | 5.7500 | 89,300 |
|
Jan 6, 2026
|
5.2500 | 5.3900 | 5.0500 | 5.3700 | 5.3700 | 24,900 |
|
Jan 5, 2026
|
5.0300 | 5.3000 | 4.9500 | 5.1800 | 5.1800 | 31,000 |
|
Jan 2, 2026
|
4.6720 | 4.9800 | 4.6000 | 4.9800 | 4.9800 | 53,500 |
|
Dec 31, 2025
|
4.4500 | 4.6800 | 4.4200 | 4.6000 | 4.6000 | 53,600 |
|
Dec 30, 2025
|
4.8900 | 4.8900 | 4.3200 | 4.4600 | 4.4600 | 69,900 |
|
Dec 29, 2025
|
5.4100 | 5.4660 | 4.8000 | 4.9400 | 4.9400 | 76,900 |
|
Dec 26, 2025
|
5.9200 | 5.9350 | 5.0200 | 5.3900 | 5.3900 | 96,300 |
|
Dec 24, 2025
|
5.9500 | 5.9600 | 5.8010 | 5.8800 | 5.8800 | 20,100 |
|
Dec 23, 2025
|
6.1200 | 6.1460 | 5.9000 | 5.9900 | 5.9900 | 74,300 |
|
Dec 22, 2025
|
6.3000 | 6.4000 | 5.9700 | 6.1950 | 6.1950 | 306,300 |
|
Dec 19, 2025
|
6.3000 | 6.3500 | 5.9100 | 6.2000 | 6.2000 | 184,800 |
|
Dec 18, 2025
|
6.0000 | 6.3700 | 5.9000 | 6.3400 | 6.3400 | 211,900 |
|
Dec 17, 2025
|
6.0700 | 6.1590 | 5.8100 | 5.9000 | 5.9000 | 57,600 |
|
Dec 16, 2025
|
6.0300 | 6.2030 | 6.0000 | 6.0400 | 6.0400 | 20,600 |
|
Dec 15, 2025
|
6.2400 | 6.3300 | 5.7500 | 6.1100 | 6.1100 | 117,700 |
|
Dec 12, 2025
|
6.4700 | 6.5300 | 6.1500 | 6.4400 | 6.4400 | 110,400 |
|
Dec 11, 2025
|
6.5600 | 6.6800 | 5.9300 | 6.1100 | 6.1100 | 146,400 |
|
Dec 10, 2025
|
6.1000 | 6.7600 | 5.9000 | 6.7600 | 6.7600 | 272,700 |
|
Dec 9, 2025
|
5.8700 | 6.3240 | 5.7100 | 6.1050 | 6.1050 | 114,400 |
|
Dec 8, 2025
|
6.2200 | 6.3970 | 5.8500 | 5.8800 | 5.8800 | 34,700 |
|
Dec 5, 2025
|
6.9000 | 7.1500 | 6.0500 | 6.1400 | 6.1400 | 69,300 |
|
Dec 4, 2025
|
7.1800 | 8.0900 | 6.9000 | 6.9450 | 6.9450 | 190,000 |
|
Dec 3, 2025
|
6.8600 | 6.8600 | 6.3400 | 6.5800 | 6.5800 | 29,800 |
|
Dec 2, 2025
|
7.0800 | 7.7000 | 6.8100 | 7.1700 | 7.1700 | 177,200 |
|
Dec 1, 2025
|
6.3800 | 6.5100 | 6.3500 | 6.5000 | 6.5000 | 9,900 |
|
Nov 28, 2025
|
6.3000 | 6.4960 | 6.0900 | 6.2600 | 6.2600 | 6,800 |
|
Nov 26, 2025
|
6.0900 | 6.2560 | 5.5500 | 6.2000 | 6.2000 | 11,600 |
|
Nov 25, 2025
|
6.0800 | 6.2040 | 6.0800 | 6.1500 | 6.1500 | 4,900 |
|
Nov 24, 2025
|
5.9600 | 6.1650 | 5.9600 | 6.1650 | 6.1650 | 2,400 |
|
Nov 21, 2025
|
6.1300 | 6.1330 | 5.9830 | 6.0630 | 6.0630 | 2,900 |
|
Nov 20, 2025
|
6.2100 | 6.2480 | 6.0000 | 6.1200 | 6.1200 | 11,200 |
|
Nov 19, 2025
|
6.0000 | 6.2060 | 5.8700 | 5.8700 | 5.8700 | 9,100 |
|
Nov 18, 2025
|
5.9800 | 6.1500 | 5.9100 | 6.1100 | 6.1100 | 7,200 |
|
Nov 17, 2025
|
6.1000 | 6.2200 | 6.0100 | 6.0200 | 6.0200 | 15,700 |
|
Nov 14, 2025
|
6.2860 | 6.2910 | 6.0500 | 6.1600 | 6.1600 | 29,500 |
|
Nov 13, 2025
|
6.6800 | 7.1400 | 6.1500 | 6.1500 | 6.1500 | 31,900 |
|
Nov 12, 2025
|
7.0500 | 7.3200 | 6.6400 | 6.8950 | 6.8950 | 14,900 |
|
Nov 11, 2025
|
7.2400 | 7.3270 | 7.1400 | 7.1400 | 7.1400 | 8,200 |
|
Nov 10, 2025
|
7.2400 | 7.2850 | 7.2300 | 7.2400 | 7.2400 | 20,600 |
|
Nov 7, 2025
|
7.5000 | 7.5000 | 7.2000 | 7.2300 | 7.2300 | 14,700 |
|
Nov 6, 2025
|
7.5900 | 7.5900 | 7.4900 | 7.5100 | 7.5100 | 12,200 |
|
Nov 5, 2025
|
7.5000 | 7.5990 | 7.0000 | 7.5000 | 7.5000 | 9,600 |
|
Nov 4, 2025
|
7.7600 | 7.8300 | 7.4300 | 7.5000 | 7.5000 | 11,900 |
|
Nov 3, 2025
|
7.5400 | 7.8600 | 7.5400 | 7.8300 | 7.8300 | 14,200 |
|
Oct 31, 2025
|
7.8880 | 7.8880 | 7.7300 | 7.7600 | 7.7600 | 14,700 |
