NasdaqCM - Delayed Quote
USD
AudioEye, Inc. (AEYE)
12.37
+0.31
(+2.57%)
At close: November 6 at 4:00:01 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
|
12.16 | 12.68 | 12.05 | 12.37 | 12.37 | 171,710 |
|
Nov 5, 2026
|
12.91 | 12.91 | 11.74 | 12.06 | 12.06 | 259,800 |
|
Nov 4, 2026
|
13.74 | 13.74 | 12.31 | 12.89 | 12.89 | 404,400 |
|
Nov 3, 2026
|
13.37 | 13.75 | 13.20 | 13.59 | 13.59 | 318,100 |
|
Nov 2, 2026
|
13.80 | 13.94 | 13.11 | 13.35 | 13.35 | 379,200 |
|
Oct 30, 2026
|
13.97 | 14.68 | 12.92 | 13.03 | 13.03 | 688,500 |
|
Oct 29, 2026
|
12.49 | 14.18 | 11.85 | 14.12 | 14.12 | 929,600 |
|
Oct 28, 2026
|
10.44 | 11.95 | 9.82 | 11.94 | 11.94 | 848,300 |
|
Oct 27, 2026
|
8.10 | 10.48 | 8.10 | 10.14 | 10.14 | 1,964,500 |
|
Oct 26, 2026
|
8.08 | 8.25 | 7.01 | 7.42 | 7.42 | 518,800 |
|
Oct 23, 2026
|
8.00 | 8.08 | 7.80 | 8.08 | 8.08 | 39,900 |
|
Oct 22, 2026
|
7.83 | 8.10 | 7.70 | 8.10 | 8.10 | 77,400 |
|
Oct 21, 2026
|
8.20 | 8.26 | 7.76 | 7.88 | 7.88 | 122,400 |
|
Oct 20, 2026
|
7.22 | 8.30 | 7.16 | 8.19 | 8.19 | 272,200 |
|
Oct 19, 2026
|
6.66 | 6.98 | 6.66 | 6.96 | 6.96 | 39,400 |
|
Oct 16, 2026
|
6.98 | 6.98 | 6.57 | 6.66 | 6.66 | 58,800 |
|
Oct 15, 2026
|
6.78 | 7.05 | 6.78 | 7.00 | 7.00 | 25,800 |
|
Oct 14, 2026
|
6.88 | 6.95 | 6.71 | 6.78 | 6.78 | 51,400 |
|
Oct 13, 2026
|
7.01 | 7.19 | 6.86 | 6.99 | 6.99 | 49,000 |
|
Oct 12, 2026
|
6.89 | 7.09 | 6.73 | 7.06 | 7.06 | 40,400 |
|
Oct 9, 2026
|
6.91 | 7.03 | 6.70 | 6.93 | 6.93 | 65,300 |
|
Oct 8, 2026
|
6.88 | 7.00 | 6.80 | 6.84 | 6.84 | 87,300 |
|
Oct 7, 2026
|
6.80 | 6.97 | 6.66 | 6.95 | 6.95 | 42,600 |
|
Oct 6, 2026
|
6.84 | 6.95 | 6.75 | 6.92 | 6.92 | 31,300 |
|
Oct 5, 2026
|
6.83 | 6.96 | 6.71 | 6.73 | 6.73 | 60,000 |
|
Oct 2, 2026
|
6.98 | 7.09 | 6.80 | 6.92 | 6.92 | 57,200 |
|
Oct 1, 2026
|
6.75 | 7.06 | 6.69 | 6.94 | 6.94 | 50,600 |
|
Sep 30, 2026
|
6.72 | 6.95 | 6.61 | 6.72 | 6.72 | 42,700 |
|
Sep 29, 2026
|
6.79 | 7.01 | 6.60 | 6.63 | 6.63 | 60,100 |
|
Sep 28, 2026
|
6.79 | 6.98 | 6.65 | 6.79 | 6.79 | 94,900 |
|
Sep 25, 2026
|
7.14 | 7.15 | 6.85 | 6.86 | 6.86 | 119,900 |
|
Sep 24, 2026
|
7.09 | 7.36 | 7.03 | 7.20 | 7.20 | 36,600 |
|
Sep 23, 2026
|
7.26 | 7.33 | 6.99 | 7.14 | 7.14 | 54,800 |
|
Sep 22, 2026
|
7.03 | 7.38 | 7.00 | 7.29 | 7.29 | 70,600 |
|
Sep 21, 2026
|
7.24 | 7.44 | 6.91 | 6.92 | 6.92 | 237,000 |
|
Sep 18, 2026
|
7.43 | 7.51 | 7.17 | 7.34 | 7.34 | 123,600 |
|
Sep 17, 2026
|
7.30 | 7.63 | 7.28 | 7.52 | 7.52 | 86,800 |
|
Sep 16, 2026
|
7.38 | 7.38 | 6.97 | 7.21 | 7.21 | 306,900 |
|
Sep 15, 2026
|
7.84 | 8.49 | 7.38 | 7.38 | 7.38 | 530,600 |
|
Sep 14, 2026
|
8.04 | 8.23 | 7.88 | 8.03 | 8.03 | 168,100 |
|
Sep 11, 2026
|
7.64 | 8.29 | 7.64 | 7.93 | 7.93 | 779,100 |
|
Sep 10, 2026
|
7.70 | 7.77 | 7.31 | 7.50 | 7.50 | 135,600 |
|
Sep 9, 2026
|
7.99 | 8.07 | 7.74 | 7.76 | 7.76 | 177,800 |
|
Sep 8, 2026
|
7.69 | 8.39 | 7.54 | 7.97 | 7.97 | 255,900 |
|
Sep 4, 2026
|
7.16 | 7.66 | 7.08 | 7.61 | 7.61 | 125,200 |
|
Sep 3, 2026
|
7.26 | 7.45 | 7.05 | 7.27 | 7.27 | 55,500 |
|
Sep 2, 2026
|
7.01 | 7.33 | 6.82 | 7.20 | 7.20 | 121,100 |
|
Sep 1, 2026
|
7.23 | 7.29 | 6.91 | 7.01 | 7.01 | 110,900 |
|
Aug 31, 2026
|
7.22 | 7.48 | 7.14 | 7.37 | 7.37 | 152,000 |
|
Aug 28, 2026
|
7.13 | 7.50 | 7.03 | 7.16 | 7.16 | 136,900 |
|
Aug 27, 2026
|
7.43 | 7.55 | 7.00 | 7.19 | 7.19 | 114,200 |
|
Aug 26, 2026
|
7.37 | 7.50 | 7.14 | 7.22 | 7.22 | 46,400 |
|
Aug 25, 2026
|
7.36 | 7.44 | 7.05 | 7.37 | 7.37 | 77,600 |
|
Aug 24, 2026
|
7.27 | 7.76 | 7.16 | 7.31 | 7.31 | 85,600 |
|
Aug 21, 2026
|
7.20 | 7.54 | 6.91 | 7.20 | 7.20 | 126,800 |
|
Aug 20, 2026
|
7.07 | 7.68 | 6.99 | 7.14 | 7.14 | 149,900 |
|
Aug 19, 2026
|
7.44 | 8.07 | 6.92 | 7.07 | 7.07 | 108,500 |
|
Aug 18, 2026
|
8.23 | 8.23 | 7.30 | 7.36 | 7.36 | 130,100 |
|
Aug 17, 2026
|
8.10 | 8.50 | 7.51 | 8.26 | 8.26 | 384,400 |
|
Aug 14, 2026
|
6.19 | 8.19 | 6.17 | 7.99 | 7.99 | 965,100 |
|
Aug 13, 2026
|
5.89 | 6.08 | 5.65 | 5.81 | 5.81 | 166,100 |
|
Aug 12, 2026
|
5.89 | 5.91 | 5.55 | 5.81 | 5.81 | 67,100 |
|
Aug 11, 2026
|
5.95 | 5.98 | 5.71 | 5.91 | 5.91 | 64,100 |
|
Aug 10, 2026
|
5.99 | 6.00 | 5.66 | 5.86 | 5.86 | 73,800 |
|
Aug 7, 2026
|
5.92 | 6.06 | 5.87 | 6.00 | 6.00 | 54,600 |
|
Aug 6, 2026
|
5.94 | 5.94 | 5.74 | 5.78 | 5.78 | 40,400 |
|
Aug 5, 2026
|
6.07 | 6.12 | 5.87 | 5.94 | 5.94 | 36,400 |
|
Aug 4, 2026
|
5.96 | 6.12 | 5.87 | 6.06 | 6.06 | 41,900 |
|
Aug 3, 2026
|
5.85 | 6.18 | 5.76 | 5.91 | 5.91 | 45,900 |
|
Jul 31, 2026
|
5.87 | 6.07 | 5.61 | 5.79 | 5.79 | 55,500 |
|
Jul 30, 2026
|
5.81 | 5.91 | 5.65 | 5.83 | 5.83 | 40,400 |
|
Jul 29, 2026
|
6.07 | 6.10 | 5.70 | 5.72 | 5.72 | 94,000 |
|
Jul 28, 2026
|
5.96 | 6.21 | 5.86 | 6.07 | 6.07 | 91,200 |
|
Jul 27, 2026
|
5.75 | 6.05 | 5.72 | 5.98 | 5.98 | 89,100 |
|
Jul 24, 2026
|
5.81 | 5.94 | 5.65 | 5.67 | 5.67 | 55,600 |
|
Jul 23, 2026
|
5.98 | 6.14 | 5.68 | 5.78 | 5.78 | 82,000 |
|
Jul 22, 2026
|
6.31 | 6.36 | 6.01 | 6.07 | 6.07 | 80,800 |
|
Jul 21, 2026
|
6.60 | 6.69 | 6.27 | 6.34 | 6.34 | 75,700 |
|
Jul 20, 2026
|
6.55 | 6.76 | 6.51 | 6.62 | 6.62 | 37,200 |
|
Jul 17, 2026
|
6.66 | 6.85 | 6.60 | 6.61 | 6.61 | 75,900 |
|
Jul 16, 2026
|
6.89 | 7.00 | 6.72 | 6.85 | 6.85 | 68,000 |
|
Jul 15, 2026
|
7.08 | 7.34 | 6.83 | 6.92 | 6.92 | 87,400 |
|
Jul 14, 2026
|
7.38 | 7.50 | 7.06 | 7.06 | 7.06 | 67,700 |
|
Jul 13, 2026
|
7.13 | 7.55 | 7.13 | 7.35 | 7.35 | 79,000 |
|
Jul 10, 2026
|
7.14 | 7.26 | 6.97 | 7.10 | 7.10 | 43,100 |
|
Jul 9, 2026
|
7.16 | 7.33 | 7.01 | 7.12 | 7.12 | 59,300 |
|
Jul 8, 2026
|
7.24 | 7.37 | 7.03 | 7.22 | 7.22 | 77,800 |
|
Jul 7, 2026
|
7.40 | 7.65 | 6.98 | 7.41 | 7.41 | 182,100 |
|
Jul 6, 2026
|
6.52 | 7.39 | 6.36 | 7.24 | 7.24 | 298,400 |
|
Jul 2, 2026
|
6.40 | 6.70 | 6.24 | 6.51 | 6.51 | 158,900 |
|
Jul 1, 2026
|
5.92 | 6.41 | 5.92 | 6.34 | 6.34 | 184,800 |
|
Jun 30, 2026
|
5.64 | 5.86 | 5.60 | 5.81 | 5.81 | 176,800 |
|
Jun 29, 2026
|
5.72 | 5.93 | 5.53 | 5.64 | 5.64 | 210,800 |
|
Jun 26, 2026
|
6.04 | 6.18 | 5.53 | 5.59 | 5.59 | 1,347,100 |
|
Jun 25, 2026
|
6.08 | 6.15 | 5.96 | 5.98 | 5.98 | 82,200 |
|
Jun 24, 2026
|
5.98 | 6.24 | 5.96 | 6.13 | 6.13 | 66,000 |
|
Jun 23, 2026
|
5.96 | 6.16 | 5.89 | 5.98 | 5.98 | 59,100 |
|
Jun 22, 2026
|
6.31 | 6.55 | 5.82 | 6.08 | 6.08 | 105,400 |
|
Jun 18, 2026
|
6.10 | 6.40 | 5.86 | 6.31 | 6.31 | 203,400 |
|
Jun 17, 2026
|
6.45 | 6.55 | 6.03 | 6.03 | 6.03 | 78,500 |
|
Jun 16, 2026
|
6.65 | 6.78 | 6.39 | 6.48 | 6.48 | 76,600 |
|
Jun 15, 2026
|
6.85 | 7.13 | 6.59 | 6.62 | 6.62 | 94,900 |
|
Jun 12, 2026
|
7.08 | 7.08 | 6.69 | 6.70 | 6.70 | 68,700 |
|
Jun 11, 2026
|
6.71 | 6.87 | 6.61 | 6.79 | 6.79 | 51,800 |
|
Jun 10, 2026
|
6.65 | 6.95 | 6.56 | 6.68 | 6.68 | 64,200 |
|
Jun 9, 2026
|
6.79 | 7.05 | 6.51 | 6.77 | 6.77 | 72,000 |
|
Jun 8, 2026
|
6.71 | 6.84 | 6.55 | 6.73 | 6.73 | 88,000 |
|
Jun 5, 2026
|
7.17 | 7.59 | 6.65 | 6.69 | 6.69 | 107,100 |
|
Jun 4, 2026
|
7.41 | 7.64 | 7.20 | 7.23 | 7.23 | 93,500 |
|
Jun 3, 2026
|
8.09 | 8.09 | 7.46 | 7.50 | 7.50 | 106,800 |
|
Jun 2, 2026
|
8.29 | 8.34 | 7.93 | 8.18 | 8.18 | 76,100 |
|
Jun 1, 2026
|
7.68 | 8.48 | 7.56 | 8.48 | 8.48 | 170,900 |
|
May 29, 2026
|
7.71 | 8.00 | 7.41 | 7.68 | 7.68 | 113,100 |
|
May 28, 2026
|
7.46 | 7.75 | 7.40 | 7.68 | 7.68 | 97,800 |
|
May 27, 2026
|
7.48 | 7.64 | 7.35 | 7.48 | 7.48 | 78,800 |
|
May 26, 2026
|
7.25 | 7.60 | 7.25 | 7.52 | 7.52 | 81,000 |
|
May 22, 2026
|
7.26 | 7.65 | 7.21 | 7.25 | 7.25 | 84,200 |
|
May 21, 2026
|
7.37 | 7.41 | 7.18 | 7.28 | 7.28 | 82,900 |
|
May 20, 2026
|
7.19 | 7.58 | 7.14 | 7.41 | 7.41 | 82,600 |
|
May 19, 2026
|
7.27 | 7.64 | 7.15 | 7.24 | 7.24 | 116,900 |
|
May 18, 2026
|
6.90 | 7.30 | 6.90 | 7.26 | 7.26 | 126,000 |
|
May 15, 2026
|
7.00 | 7.33 | 6.90 | 6.93 | 6.93 | 123,500 |
|
May 14, 2026
|
6.57 | 7.34 | 6.00 | 7.16 | 7.16 | 280,600 |
|
May 13, 2026
|
7.73 | 7.73 | 6.75 | 7.18 | 7.18 | 241,100 |
|
May 12, 2026
|
7.66 | 8.00 | 7.49 | 7.58 | 7.58 | 323,800 |
|
May 11, 2026
|
7.86 | 7.90 | 7.63 | 7.69 | 7.69 | 102,700 |
|
May 8, 2026
|
8.04 | 8.04 | 7.70 | 7.86 | 7.86 | 76,300 |
|
May 7, 2026
|
7.68 | 8.20 | 7.68 | 8.09 | 8.09 | 125,300 |
|
May 6, 2026
|
7.61 | 7.71 | 7.29 | 7.66 | 7.66 | 117,000 |
|
May 5, 2026
|
7.83 | 7.83 | 7.31 | 7.54 | 7.54 | 197,100 |
|
May 4, 2026
|
7.68 | 8.07 | 7.67 | 7.83 | 7.83 | 131,300 |
|
May 1, 2026
|
7.18 | 7.79 | 7.16 | 7.64 | 7.64 | 168,800 |
|
Apr 30, 2026
|
7.30 | 7.45 | 7.05 | 7.16 | 7.16 | 79,700 |
|
Apr 29, 2026
|
7.15 | 7.28 | 7.06 | 7.27 | 7.27 | 86,900 |
|
Apr 28, 2026
|
7.25 | 7.31 | 6.98 | 7.15 | 7.15 | 137,900 |
|
Apr 27, 2026
|
7.20 | 7.48 | 7.12 | 7.28 | 7.28 | 82,200 |
|
Apr 24, 2026
|
6.93 | 7.32 | 6.91 | 7.25 | 7.25 | 130,200 |
|
Apr 23, 2026
|
7.00 | 7.10 | 6.65 | 6.90 | 6.90 | 96,600 |
|
Apr 22, 2026
|
7.02 | 7.14 | 6.85 | 7.13 | 7.13 | 143,700 |
|
Apr 21, 2026
|
7.20 | 7.45 | 6.87 | 6.89 | 6.89 | 114,300 |
|
Apr 20, 2026
|
6.93 | 7.32 | 6.93 | 7.21 | 7.21 | 91,000 |
|
Apr 17, 2026
|
7.24 | 7.49 | 7.03 | 7.11 | 7.11 | 146,700 |
|
Apr 16, 2026
|
7.00 | 7.16 | 6.84 | 7.04 | 7.04 | 129,100 |
|
Apr 15, 2026
|
6.63 | 7.00 | 6.56 | 6.97 | 6.97 | 146,100 |
|
Apr 14, 2026
|
6.41 | 6.75 | 6.32 | 6.56 | 6.56 | 113,000 |
|
Apr 13, 2026
|
5.97 | 6.37 | 5.97 | 6.31 | 6.31 | 114,900 |
|
Apr 10, 2026
|
6.12 | 6.26 | 5.93 | 6.09 | 6.09 | 140,300 |
|
Apr 9, 2026
|
6.30 | 6.37 | 5.96 | 6.14 | 6.14 | 172,700 |
|
Apr 8, 2026
|
6.48 | 6.78 | 6.24 | 6.38 | 6.38 | 126,900 |
|
Apr 7, 2026
|
6.16 | 6.44 | 6.10 | 6.24 | 6.24 | 125,200 |
|
Apr 6, 2026
|
6.69 | 6.69 | 6.16 | 6.25 | 6.25 | 274,300 |
|
Apr 2, 2026
|
6.76 | 6.80 | 6.05 | 6.63 | 6.63 | 286,700 |
|
Apr 1, 2026
|
6.40 | 7.35 | 6.40 | 6.95 | 6.95 | 856,900 |
|
Mar 31, 2026
|
5.94 | 6.49 | 5.85 | 6.37 | 6.37 | 285,200 |
|
Mar 30, 2026
|
5.76 | 6.03 | 5.75 | 5.81 | 5.81 | 137,600 |
|
Mar 27, 2026
|
5.70 | 5.95 | 5.55 | 5.71 | 5.71 | 145,400 |
|
Mar 26, 2026
|
5.61 | 6.06 | 5.56 | 5.85 | 5.85 | 158,500 |
|
Mar 25, 2026
|
5.55 | 5.70 | 5.31 | 5.66 | 5.66 | 215,100 |
|
Mar 24, 2026
|
5.65 | 5.66 | 5.36 | 5.40 | 5.40 | 150,100 |
|
Mar 23, 2026
|
5.61 | 5.85 | 5.52 | 5.67 | 5.67 | 200,700 |
|
Mar 20, 2026
|
5.63 | 5.65 | 5.43 | 5.55 | 5.55 | 229,000 |
|
Mar 19, 2026
|
5.74 | 5.80 | 5.60 | 5.66 | 5.66 | 159,000 |
|
Mar 18, 2026
|
6.16 | 6.24 | 5.65 | 5.80 | 5.80 | 266,900 |
|
Mar 17, 2026
|
6.00 | 6.28 | 5.82 | 5.89 | 5.89 | 139,800 |
|
Mar 16, 2026
|
5.79 | 6.02 | 5.56 | 5.95 | 5.95 | 203,300 |
|
Mar 13, 2026
|
5.91 | 6.11 | 5.66 | 5.72 | 5.72 | 338,800 |
|
Mar 12, 2026
|
5.75 | 5.91 | 5.50 | 5.52 | 5.52 | 237,000 |
|
Mar 11, 2026
|
6.09 | 6.16 | 5.66 | 5.88 | 5.88 | 302,200 |
|
Mar 10, 2026
|
5.93 | 6.10 | 5.55 | 6.03 | 6.03 | 435,700 |
|
Mar 9, 2026
|
6.02 | 6.27 | 5.62 | 5.85 | 5.85 | 341,000 |
|
Mar 6, 2026
|
7.37 | 7.59 | 6.10 | 6.11 | 6.11 | 712,300 |
|
Mar 5, 2026
|
8.18 | 9.27 | 7.82 | 7.87 | 7.87 | 569,100 |
|
Mar 4, 2026
|
7.42 | 7.75 | 7.25 | 7.67 | 7.67 | 90,100 |
|
Mar 3, 2026
|
6.90 | 7.53 | 6.88 | 7.35 | 7.35 | 92,500 |
|
Mar 2, 2026
|
6.64 | 7.08 | 6.64 | 7.04 | 7.04 | 57,500 |
|
Feb 27, 2026
|
6.87 | 6.94 | 6.75 | 6.82 | 6.82 | 88,900 |
|
Feb 26, 2026
|
7.04 | 7.20 | 6.85 | 7.04 | 7.04 | 56,100 |
|
Feb 25, 2026
|
6.91 | 7.20 | 6.72 | 7.04 | 7.04 | 133,200 |
|
Feb 24, 2026
|
6.49 | 7.00 | 6.49 | 6.89 | 6.89 | 99,800 |
|
Feb 23, 2026
|
6.62 | 6.73 | 6.41 | 6.56 | 6.56 | 138,200 |
|
Feb 20, 2026
|
6.65 | 7.03 | 6.65 | 6.77 | 6.77 | 103,800 |
|
Feb 19, 2026
|
6.66 | 6.95 | 6.65 | 6.70 | 6.70 | 94,000 |
|
Feb 18, 2026
|
6.63 | 6.93 | 6.55 | 6.70 | 6.70 | 186,000 |
|
Feb 17, 2026
|
6.90 | 6.94 | 6.35 | 6.66 | 6.66 | 309,100 |
|
Feb 13, 2026
|
6.69 | 7.06 | 6.67 | 6.96 | 6.96 | 168,100 |
|
Feb 12, 2026
|
7.04 | 7.08 | 6.42 | 6.64 | 6.64 | 217,000 |
|
Feb 11, 2026
|
7.55 | 7.55 | 6.90 | 7.00 | 7.00 | 255,900 |
|
Feb 10, 2026
|
8.05 | 8.08 | 7.48 | 7.50 | 7.50 | 223,900 |
|
Feb 9, 2026
|
7.80 | 8.12 | 7.46 | 8.07 | 8.07 | 204,900 |
|
Feb 6, 2026
|
7.78 | 8.07 | 7.59 | 7.80 | 7.80 | 251,300 |
|
Feb 5, 2026
|
8.17 | 8.18 | 7.50 | 7.57 | 7.57 | 275,400 |
|
Feb 4, 2026
|
8.38 | 8.47 | 8.01 | 8.30 | 8.30 | 115,300 |
|
Feb 3, 2026
|
9.08 | 9.08 | 8.09 | 8.42 | 8.42 | 189,900 |
|
Feb 2, 2026
|
9.39 | 9.39 | 9.00 | 9.06 | 9.06 | 105,200 |
|
Jan 30, 2026
|
9.23 | 9.50 | 9.23 | 9.42 | 9.42 | 100,200 |
|
Jan 29, 2026
|
9.37 | 9.45 | 9.14 | 9.38 | 9.38 | 162,000 |
|
Jan 28, 2026
|
9.52 | 9.60 | 9.33 | 9.38 | 9.38 | 104,200 |
|
Jan 27, 2026
|
9.32 | 9.55 | 9.30 | 9.48 | 9.48 | 125,700 |
|
Jan 26, 2026
|
9.50 | 9.67 | 9.35 | 9.46 | 9.46 | 117,900 |
|
Jan 23, 2026
|
9.25 | 9.58 | 9.18 | 9.49 | 9.49 | 112,800 |
|
Jan 22, 2026
|
9.02 | 9.44 | 9.02 | 9.23 | 9.23 | 73,500 |
|
Jan 21, 2026
|
9.14 | 9.26 | 8.63 | 8.89 | 8.89 | 193,000 |
|
Jan 20, 2026
|
9.46 | 9.58 | 9.03 | 9.03 | 9.03 | 132,100 |
|
Jan 16, 2026
|
9.70 | 9.96 | 9.43 | 9.43 | 9.43 | 202,200 |
|
Jan 15, 2026
|
9.61 | 9.96 | 9.61 | 9.66 | 9.66 | 102,600 |
|
Jan 14, 2026
|
10.02 | 10.02 | 9.24 | 9.56 | 9.56 | 134,200 |
|
Jan 13, 2026
|
9.55 | 10.21 | 9.28 | 9.99 | 9.99 | 119,200 |
|
Jan 12, 2026
|
9.44 | 9.51 | 9.27 | 9.45 | 9.45 | 79,500 |
|
Jan 9, 2026
|
9.38 | 9.61 | 9.10 | 9.48 | 9.48 | 96,600 |
|
Jan 8, 2026
|
9.64 | 9.82 | 9.27 | 9.36 | 9.36 | 84,500 |
|
Jan 7, 2026
|
9.76 | 10.00 | 9.61 | 9.64 | 9.64 | 114,500 |
|
Jan 6, 2026
|
10.01 | 10.05 | 9.67 | 9.77 | 9.77 | 200,700 |
|
Jan 5, 2026
|
9.96 | 10.35 | 9.87 | 9.96 | 9.96 | 187,800 |
|
Jan 2, 2026
|
10.12 | 10.25 | 9.43 | 9.95 | 9.95 | 180,300 |
|
Dec 31, 2025
|
10.35 | 10.39 | 9.95 | 9.99 | 9.99 | 266,300 |
|
Dec 30, 2025
|
10.33 | 10.47 | 10.23 | 10.26 | 10.26 | 114,300 |
|
Dec 29, 2025
|
10.53 | 10.69 | 10.30 | 10.33 | 10.33 | 114,600 |
|
Dec 26, 2025
|
10.76 | 10.84 | 10.41 | 10.69 | 10.69 | 116,000 |
|
Dec 24, 2025
|
10.74 | 10.86 | 10.61 | 10.76 | 10.76 | 31,100 |
|
Dec 23, 2025
|
10.78 | 10.82 | 10.40 | 10.79 | 10.79 | 113,800 |
|
Dec 22, 2025
|
11.05 | 11.35 | 10.74 | 10.78 | 10.78 | 155,100 |
|
Dec 19, 2025
|
11.57 | 11.75 | 10.90 | 11.01 | 11.01 | 104,900 |
|
Dec 18, 2025
|
11.79 | 12.02 | 11.53 | 11.56 | 11.56 | 49,700 |
|
Dec 17, 2025
|
12.05 | 12.25 | 11.59 | 11.61 | 11.61 | 43,100 |
|
Dec 16, 2025
|
11.95 | 12.24 | 11.69 | 12.07 | 12.07 | 78,000 |
|
Dec 15, 2025
|
12.63 | 12.63 | 11.97 | 12.00 | 12.00 | 66,200 |
|
Dec 12, 2025
|
12.64 | 12.70 | 12.29 | 12.49 | 12.49 | 61,600 |
|
Dec 11, 2025
|
12.66 | 12.99 | 12.25 | 12.60 | 12.60 | 88,500 |
|
Dec 10, 2025
|
12.99 | 13.17 | 12.52 | 12.78 | 12.78 | 133,700 |
|
Dec 9, 2025
|
12.93 | 13.43 | 12.79 | 12.90 | 12.90 | 69,500 |
|
Dec 8, 2025
|
13.22 | 13.37 | 12.86 | 12.91 | 12.91 | 82,000 |
|
Dec 5, 2025
|
13.05 | 13.39 | 12.92 | 13.11 | 13.11 | 38,100 |
|
Dec 4, 2025
|
12.51 | 13.04 | 12.50 | 13.02 | 13.02 | 70,000 |
|
Dec 3, 2025
|
12.35 | 12.60 | 11.95 | 12.60 | 12.60 | 52,600 |
|
Dec 2, 2025
|
12.19 | 12.41 | 12.03 | 12.26 | 12.26 | 40,200 |
|
Dec 1, 2025
|
12.11 | 12.59 | 11.90 | 12.11 | 12.11 | 57,800 |
|
Nov 28, 2025
|
12.34 | 12.58 | 12.17 | 12.36 | 12.36 | 33,300 |
|
Nov 26, 2025
|
12.10 | 12.33 | 11.94 | 12.26 | 12.26 | 54,300 |
|
Nov 25, 2025
|
11.68 | 12.20 | 11.50 | 12.13 | 12.13 | 63,700 |
|
Nov 24, 2025
|
11.54 | 11.84 | 11.05 | 11.65 | 11.65 | 99,500 |
|
Nov 21, 2025
|
11.30 | 11.64 | 11.04 | 11.54 | 11.54 | 118,100 |
|
Nov 20, 2025
|
12.02 | 12.92 | 11.32 | 11.33 | 11.33 | 66,300 |
|
Nov 19, 2025
|
11.88 | 11.99 | 11.48 | 11.67 | 11.67 | 44,000 |
|
Nov 18, 2025
|
11.64 | 11.93 | 11.29 | 11.84 | 11.84 | 137,600 |
|
Nov 17, 2025
|
11.98 | 11.98 | 11.48 | 11.65 | 11.65 | 73,600 |
|
Nov 14, 2025
|
11.59 | 12.04 | 11.45 | 11.98 | 11.98 | 107,400 |
|
Nov 13, 2025
|
12.44 | 12.59 | 11.68 | 11.80 | 11.80 | 129,000 |
|
Nov 12, 2025
|
12.96 | 13.01 | 12.31 | 12.62 | 12.62 | 100,700 |
|
Nov 11, 2025
|
12.83 | 12.83 | 12.29 | 12.37 | 12.37 | 123,700 |
|
Nov 10, 2025
|
13.73 | 13.82 | 12.51 | 12.97 | 12.97 | 100,500 |
|
Nov 7, 2025
|
13.31 | 13.36 | 12.13 | 13.34 | 13.34 | 195,900 |
