NasdaqCM - Delayed Quote
USD
Airgain, Inc. (AIRG)
4.1850
+0.0050
(+0.12%)
At close: October 30 at 4:00:01 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
|
4.1500 | 4.2500 | 4.1150 | 4.1850 | 4.1850 | 21,400 |
|
Oct 29, 2026
|
4.0900 | 4.2820 | 4.0900 | 4.1800 | 4.1800 | 71,100 |
|
Oct 28, 2026
|
4.1200 | 4.2350 | 4.1000 | 4.1600 | 4.1600 | 43,500 |
|
Oct 27, 2026
|
4.0100 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 55,100 |
|
Oct 26, 2026
|
4.0500 | 4.0850 | 4.0000 | 4.0300 | 4.0300 | 29,800 |
|
Oct 23, 2026
|
4.0100 | 4.1600 | 3.9900 | 4.0500 | 4.0500 | 21,000 |
|
Oct 22, 2026
|
4.0600 | 4.1800 | 3.9610 | 4.0200 | 4.0200 | 25,300 |
|
Oct 21, 2026
|
4.0200 | 4.1700 | 3.9800 | 4.0700 | 4.0700 | 32,100 |
|
Oct 20, 2026
|
4.0100 | 4.1050 | 3.9500 | 4.0000 | 4.0000 | 28,900 |
|
Oct 19, 2026
|
4.0700 | 4.1100 | 3.9900 | 4.0000 | 4.0000 | 31,500 |
|
Oct 16, 2026
|
4.2200 | 4.2750 | 4.0500 | 4.0500 | 4.0500 | 27,100 |
|
Oct 15, 2026
|
4.0600 | 4.2300 | 3.9100 | 4.1900 | 4.1900 | 110,000 |
|
Oct 14, 2026
|
4.1700 | 4.2550 | 3.9900 | 4.0500 | 4.0500 | 66,700 |
|
Oct 13, 2026
|
4.1100 | 4.2200 | 4.0700 | 4.2200 | 4.2200 | 58,900 |
|
Oct 12, 2026
|
4.0600 | 4.1350 | 4.0000 | 4.0600 | 4.0600 | 29,200 |
|
Oct 9, 2026
|
4.0000 | 4.0780 | 3.9600 | 4.0400 | 4.0400 | 40,500 |
|
Oct 8, 2026
|
4.1000 | 4.2300 | 3.9400 | 3.9800 | 3.9800 | 89,200 |
|
Oct 7, 2026
|
4.2500 | 4.2800 | 4.1000 | 4.1200 | 4.1200 | 35,800 |
|
Oct 6, 2026
|
4.2200 | 4.3600 | 4.1000 | 4.2100 | 4.2100 | 40,700 |
|
Oct 5, 2026
|
4.6300 | 4.7140 | 4.1000 | 4.2000 | 4.2000 | 128,900 |
|
Oct 2, 2026
|
4.2600 | 4.6800 | 4.2050 | 4.6100 | 4.6100 | 103,100 |
|
Oct 1, 2026
|
4.9600 | 4.9600 | 4.0600 | 4.2500 | 4.2500 | 267,100 |
|
Sep 30, 2026
|
5.2000 | 5.2050 | 4.8000 | 4.9600 | 4.9600 | 130,200 |
|
Sep 29, 2026
|
5.1500 | 5.3440 | 5.0800 | 5.2000 | 5.2000 | 30,100 |
|
Sep 28, 2026
|
5.1000 | 5.3250 | 5.1000 | 5.1500 | 5.1500 | 20,700 |
|
Sep 25, 2026
|
5.2500 | 5.3000 | 5.1400 | 5.1400 | 5.1400 | 30,100 |
|
Sep 24, 2026
|
5.3000 | 5.4700 | 5.2100 | 5.2500 | 5.2500 | 15,800 |
|
Sep 23, 2026
|
5.3300 | 5.3600 | 5.2400 | 5.2400 | 5.2400 | 15,900 |
|
Sep 22, 2026
|
5.3200 | 5.4000 | 5.2400 | 5.3300 | 5.3300 | 77,100 |
|
Sep 21, 2026
|
5.4100 | 5.4500 | 5.2400 | 5.3600 | 5.3600 | 61,000 |
|
Sep 18, 2026
|
5.2600 | 5.4640 | 5.2500 | 5.3500 | 5.3500 | 39,800 |
|
Sep 17, 2026
|
5.5100 | 5.6290 | 5.2600 | 5.2600 | 5.2600 | 28,700 |
|
Sep 16, 2026
|
5.2800 | 5.4920 | 5.1850 | 5.3300 | 5.3300 | 33,700 |
|
Sep 15, 2026
|
5.2900 | 5.5200 | 5.1800 | 5.2300 | 5.2300 | 15,200 |
|
Sep 14, 2026
|
5.3500 | 5.3500 | 5.1900 | 5.1900 | 5.1900 | 29,100 |
|
Sep 11, 2026
|
5.3900 | 5.4900 | 5.2800 | 5.3900 | 5.3900 | 59,500 |
|
Sep 10, 2026
|
5.2000 | 5.3700 | 5.2000 | 5.3700 | 5.3700 | 28,400 |
|
Sep 9, 2026
|
5.4300 | 5.4650 | 5.2500 | 5.2800 | 5.2800 | 26,700 |
|
Sep 8, 2026
|
5.2100 | 5.6400 | 5.2100 | 5.4700 | 5.4700 | 49,100 |
|
Sep 4, 2026
|
5.2500 | 5.3950 | 5.2100 | 5.2500 | 5.2500 | 49,100 |
|
Sep 3, 2026
|
5.2000 | 5.3300 | 5.0600 | 5.2500 | 5.2500 | 84,300 |
|
Sep 2, 2026
|
5.0900 | 5.1700 | 5.0200 | 5.0200 | 5.0200 | 25,800 |
|
Sep 1, 2026
|
5.2300 | 5.2660 | 4.9400 | 5.0200 | 5.0200 | 99,200 |
|
Aug 31, 2026
|
5.1600 | 5.4000 | 5.0100 | 5.2600 | 5.2600 | 125,200 |
|
Aug 28, 2026
|
5.2600 | 5.3100 | 5.1300 | 5.1600 | 5.1600 | 44,500 |
|
Aug 27, 2026
|
5.3500 | 5.3950 | 5.2500 | 5.2600 | 5.2600 | 43,100 |
|
Aug 26, 2026
|
5.3500 | 5.5000 | 5.2900 | 5.3500 | 5.3500 | 36,400 |
|
Aug 25, 2026
|
5.3200 | 5.3600 | 5.1800 | 5.3200 | 5.3200 | 54,100 |
|
Aug 24, 2026
|
5.4400 | 5.4750 | 5.2200 | 5.2200 | 5.2200 | 57,700 |
|
Aug 21, 2026
|
5.3400 | 5.5850 | 5.3150 | 5.3800 | 5.3800 | 79,600 |
|
Aug 20, 2026
|
5.4000 | 5.5790 | 5.2500 | 5.3300 | 5.3300 | 72,900 |
|
Aug 19, 2026
|
5.4300 | 5.5500 | 5.3000 | 5.4400 | 5.4400 | 47,300 |
|
Aug 18, 2026
|
5.3500 | 5.4670 | 5.2000 | 5.4100 | 5.4100 | 55,600 |
|
Aug 17, 2026
|
5.5000 | 5.5950 | 5.3900 | 5.4100 | 5.4100 | 71,800 |
|
Aug 14, 2026
|
5.2100 | 5.5500 | 5.1800 | 5.5100 | 5.5100 | 67,200 |
|
Aug 13, 2026
|
5.3000 | 5.4300 | 5.1700 | 5.1700 | 5.1700 | 56,800 |
|
Aug 12, 2026
|
5.3400 | 5.4400 | 5.2900 | 5.2900 | 5.2900 | 72,300 |
|
Aug 11, 2026
|
5.4400 | 5.5350 | 5.3000 | 5.3400 | 5.3400 | 68,000 |
|
Aug 10, 2026
|
5.4600 | 5.5900 | 5.4000 | 5.4700 | 5.4700 | 99,200 |
|
Aug 7, 2026
|
5.7000 | 5.8000 | 5.5200 | 5.5300 | 5.5300 | 79,700 |
|
Aug 6, 2026
|
5.8000 | 5.8400 | 5.4300 | 5.7000 | 5.7000 | 100,000 |
|
Aug 5, 2026
|
5.8400 | 5.9850 | 5.6300 | 5.7200 | 5.7200 | 69,600 |
|
Aug 4, 2026
|
5.7400 | 5.8730 | 5.7200 | 5.7500 | 5.7500 | 65,700 |
|
Aug 3, 2026
|
5.7400 | 5.9600 | 5.6900 | 5.6900 | 5.6900 | 57,100 |
|
Jul 31, 2026
|
5.8400 | 5.9700 | 5.7400 | 5.7900 | 5.7900 | 25,900 |
|
Jul 30, 2026
|
5.6200 | 5.8300 | 5.6200 | 5.7400 | 5.7400 | 91,100 |
|
Jul 29, 2026
|
5.6800 | 5.7300 | 5.4900 | 5.6100 | 5.6100 | 94,100 |
|
Jul 28, 2026
|
5.7500 | 5.8800 | 5.6700 | 5.6700 | 5.6700 | 49,300 |
|
Jul 27, 2026
|
5.8500 | 5.9720 | 5.5200 | 5.7400 | 5.7400 | 131,000 |
|
Jul 24, 2026
|
6.0600 | 6.0700 | 5.8500 | 5.8600 | 5.8600 | 54,000 |
|
Jul 23, 2026
|
5.9300 | 6.1050 | 5.9100 | 6.0700 | 6.0700 | 99,600 |
|
Jul 22, 2026
|
5.9300 | 6.0600 | 5.8750 | 5.9300 | 5.9300 | 80,000 |
|
Jul 21, 2026
|
5.9800 | 6.0700 | 5.9100 | 5.9400 | 5.9400 | 53,700 |
|
Jul 20, 2026
|
5.9900 | 6.3400 | 5.8600 | 5.9350 | 5.9350 | 121,900 |
|
Jul 17, 2026
|
6.0100 | 6.3000 | 5.9600 | 5.9900 | 5.9900 | 135,300 |
|
Jul 16, 2026
|
6.1200 | 6.3050 | 6.0000 | 6.0900 | 6.0900 | 86,900 |
|
Jul 15, 2026
|
6.2200 | 6.2200 | 5.9800 | 6.1200 | 6.1200 | 85,300 |
|
Jul 14, 2026
|
5.9300 | 6.2200 | 5.9200 | 6.1850 | 6.1850 | 65,900 |
|
Jul 13, 2026
|
6.0100 | 6.1700 | 5.8550 | 5.9300 | 5.9300 | 64,400 |
|
Jul 10, 2026
|
5.8600 | 6.2400 | 5.8200 | 6.0100 | 6.0100 | 95,800 |
|
Jul 9, 2026
|
5.8200 | 6.1500 | 5.8200 | 5.8800 | 5.8800 | 94,400 |
|
Jul 8, 2026
|
5.8900 | 6.0100 | 5.7850 | 5.8000 | 5.8000 | 48,500 |
|
Jul 7, 2026
|
6.1900 | 6.2820 | 5.9100 | 5.9400 | 5.9400 | 72,300 |
|
Jul 6, 2026
|
6.2200 | 6.4050 | 6.0700 | 6.2200 | 6.2200 | 37,100 |
|
Jul 2, 2026
|
6.5000 | 6.6200 | 5.8900 | 6.1900 | 6.1900 | 126,800 |
|
Jul 1, 2026
|
6.3000 | 6.6650 | 6.1000 | 6.4800 | 6.4800 | 43,400 |
|
Jun 30, 2026
|
6.2400 | 6.4000 | 6.2110 | 6.3000 | 6.3000 | 50,600 |
|
Jun 29, 2026
|
6.2300 | 6.3950 | 6.1500 | 6.2300 | 6.2300 | 61,000 |
|
Jun 26, 2026
|
6.1400 | 6.3800 | 6.0400 | 6.2300 | 6.2300 | 60,400 |
|
Jun 25, 2026
|
6.2200 | 6.3000 | 6.1120 | 6.1600 | 6.1600 | 59,900 |
|
Jun 24, 2026
|
6.4000 | 6.4000 | 6.1200 | 6.2100 | 6.2100 | 87,200 |
|
Jun 23, 2026
|
6.5300 | 6.6210 | 6.3700 | 6.3800 | 6.3800 | 55,800 |
|
Jun 22, 2026
|
6.7800 | 6.8200 | 6.6000 | 6.7000 | 6.7000 | 67,100 |
|
Jun 18, 2026
|
6.7600 | 7.0900 | 6.5100 | 6.7800 | 6.7800 | 92,000 |
|
Jun 17, 2026
|
6.8300 | 6.9650 | 6.7250 | 6.7600 | 6.7600 | 58,100 |
|
Jun 16, 2026
|
6.9600 | 7.2000 | 6.8300 | 6.8300 | 6.8300 | 107,800 |
|
Jun 15, 2026
|
6.9700 | 7.2700 | 6.8800 | 6.9000 | 6.9000 | 110,300 |
|
Jun 12, 2026
|
6.7800 | 7.1500 | 6.7400 | 6.9000 | 6.9000 | 72,700 |
|
Jun 11, 2026
|
6.8000 | 6.8500 | 6.6600 | 6.7400 | 6.7400 | 47,300 |
|
Jun 10, 2026
|
6.7900 | 7.0000 | 6.7100 | 6.7100 | 6.7100 | 52,900 |
|
Jun 9, 2026
|
7.0100 | 7.2390 | 6.6570 | 6.8400 | 6.8400 | 93,700 |
|
Jun 8, 2026
|
6.9200 | 7.0100 | 6.8000 | 6.9700 | 6.9700 | 76,000 |
|
Jun 5, 2026
|
7.1800 | 7.1800 | 6.6200 | 6.7900 | 6.7900 | 127,000 |
|
Jun 4, 2026
|
6.9000 | 7.3000 | 6.8800 | 7.2200 | 7.2200 | 79,200 |
|
Jun 3, 2026
|
7.4100 | 7.4600 | 6.8500 | 6.9400 | 6.9400 | 167,800 |
|
Jun 2, 2026
|
7.1200 | 7.6580 | 7.1200 | 7.3900 | 7.3900 | 214,000 |
|
Jun 1, 2026
|
7.0400 | 7.2000 | 6.9200 | 7.1000 | 7.1000 | 81,400 |
|
May 29, 2026
|
7.1900 | 7.2150 | 6.8700 | 6.9700 | 6.9700 | 94,400 |
|
May 28, 2026
|
7.0500 | 7.2500 | 6.7300 | 7.2500 | 7.2500 | 257,600 |
|
May 27, 2026
|
7.0300 | 7.1300 | 6.9000 | 7.0000 | 7.0000 | 65,000 |
|
May 26, 2026
|
7.1300 | 7.2500 | 6.7770 | 7.0000 | 7.0000 | 125,400 |
|
May 22, 2026
|
6.8400 | 7.2250 | 6.8100 | 7.0950 | 7.0950 | 186,000 |
|
May 21, 2026
|
6.9700 | 7.0300 | 6.8600 | 6.8600 | 6.8600 | 33,600 |
|
May 20, 2026
|
6.7200 | 7.1000 | 6.7200 | 6.9650 | 6.9650 | 149,500 |
|
May 19, 2026
|
6.6400 | 6.9150 | 6.6400 | 6.7200 | 6.7200 | 54,000 |
|
May 18, 2026
|
6.8000 | 6.8800 | 6.4200 | 6.7100 | 6.7100 | 78,900 |
|
May 15, 2026
|
7.0000 | 7.0000 | 6.7000 | 6.8400 | 6.8400 | 73,300 |
|
May 14, 2026
|
6.7200 | 7.0000 | 6.5200 | 6.9900 | 6.9900 | 100,700 |
|
May 13, 2026
|
6.9300 | 6.9300 | 6.4700 | 6.6500 | 6.6500 | 179,200 |
|
May 12, 2026
|
7.0500 | 7.1650 | 6.6400 | 6.9300 | 6.9300 | 157,600 |
|
May 11, 2026
|
7.1700 | 7.1830 | 6.7750 | 7.0500 | 7.0500 | 205,500 |
|
May 8, 2026
|
7.3000 | 7.3000 | 6.9400 | 7.1300 | 7.1300 | 190,100 |
|
May 7, 2026
|
6.8700 | 7.3900 | 6.5000 | 7.2500 | 7.2500 | 188,300 |
|
May 6, 2026
|
7.0500 | 7.2500 | 6.9800 | 7.0500 | 7.0500 | 89,700 |
|
May 5, 2026
|
7.1400 | 7.2700 | 6.9600 | 7.1300 | 7.1300 | 67,300 |
|
May 4, 2026
|
7.2000 | 7.2800 | 7.0500 | 7.1400 | 7.1400 | 55,100 |
|
May 1, 2026
|
7.0300 | 7.2000 | 6.9900 | 7.1900 | 7.1900 | 63,800 |
|
Apr 30, 2026
|
6.9300 | 7.2000 | 6.8200 | 7.0700 | 7.0700 | 151,900 |
|
Apr 29, 2026
|
6.7300 | 7.0000 | 6.4500 | 6.9800 | 6.9800 | 102,400 |
|
Apr 28, 2026
|
6.7000 | 6.8600 | 6.5590 | 6.7400 | 6.7400 | 95,300 |
|
Apr 27, 2026
|
6.7700 | 6.8800 | 6.6500 | 6.7300 | 6.7300 | 44,100 |
|
Apr 24, 2026
|
6.6600 | 6.8400 | 6.4500 | 6.7600 | 6.7600 | 193,000 |
|
Apr 23, 2026
|
6.3900 | 6.6700 | 6.2700 | 6.6000 | 6.6000 | 86,900 |
|
Apr 22, 2026
|
6.4100 | 6.4900 | 6.2100 | 6.3900 | 6.3900 | 95,500 |
|
Apr 21, 2026
|
6.5600 | 6.7100 | 6.3000 | 6.3700 | 6.3700 | 73,900 |
|
Apr 20, 2026
|
6.3500 | 6.7100 | 6.3500 | 6.4400 | 6.4400 | 83,900 |
|
Apr 17, 2026
|
6.2100 | 6.7100 | 6.2100 | 6.5300 | 6.5300 | 98,700 |
|
Apr 16, 2026
|
6.1400 | 6.2400 | 5.9900 | 6.2400 | 6.2400 | 104,500 |
|
Apr 15, 2026
|
6.0300 | 6.1050 | 5.9350 | 6.0000 | 6.0000 | 74,000 |
|
Apr 14, 2026
|
6.2200 | 6.2200 | 5.9200 | 6.0400 | 6.0400 | 80,400 |
|
Apr 13, 2026
|
6.1800 | 6.2200 | 5.9900 | 6.1200 | 6.1200 | 65,500 |
|
Apr 10, 2026
|
6.1600 | 6.2100 | 5.9750 | 6.1800 | 6.1800 | 119,400 |
|
Apr 9, 2026
|
5.8300 | 6.1500 | 5.6800 | 6.1100 | 6.1100 | 92,800 |
|
Apr 8, 2026
|
5.5700 | 6.0100 | 5.5200 | 5.8000 | 5.8000 | 232,600 |
|
Apr 7, 2026
|
5.3500 | 5.5100 | 5.2510 | 5.4400 | 5.4400 | 100,700 |
|
Apr 6, 2026
|
5.4000 | 5.6580 | 5.2500 | 5.3100 | 5.3100 | 103,900 |
|
Apr 2, 2026
|
5.3300 | 5.6000 | 5.1600 | 5.4400 | 5.4400 | 68,200 |
|
Apr 1, 2026
|
5.5100 | 5.6150 | 5.2600 | 5.2600 | 5.2600 | 72,000 |
|
Mar 31, 2026
|
5.5900 | 5.6700 | 5.4800 | 5.5000 | 5.5000 | 57,500 |
|
Mar 30, 2026
|
5.4000 | 5.7650 | 5.3200 | 5.4600 | 5.4600 | 132,700 |
|
Mar 27, 2026
|
5.3600 | 5.4700 | 5.2800 | 5.3300 | 5.3300 | 93,600 |
|
Mar 26, 2026
|
5.3400 | 5.5000 | 5.3200 | 5.3700 | 5.3700 | 58,200 |
|
Mar 25, 2026
|
5.4200 | 5.5590 | 5.2250 | 5.3800 | 5.3800 | 68,600 |
|
Mar 24, 2026
|
5.1300 | 5.5800 | 5.1300 | 5.3800 | 5.3800 | 98,100 |
|
Mar 23, 2026
|
4.6600 | 5.4070 | 4.4780 | 5.1500 | 5.1500 | 186,000 |
|
Mar 20, 2026
|
4.4700 | 4.8680 | 4.4400 | 4.7700 | 4.7700 | 453,900 |
|
Mar 19, 2026
|
3.7500 | 4.1700 | 3.7500 | 3.9400 | 3.9400 | 116,000 |
|
Mar 18, 2026
|
4.0500 | 4.1900 | 3.8200 | 3.8300 | 3.8300 | 67,600 |
|
Mar 17, 2026
|
4.0130 | 4.2300 | 3.8800 | 4.1700 | 4.1700 | 53,700 |
|
Mar 16, 2026
|
3.9800 | 4.0760 | 3.9250 | 3.9600 | 3.9600 | 15,700 |
|
Mar 13, 2026
|
4.0300 | 4.0500 | 3.9700 | 4.0200 | 4.0200 | 21,100 |
|
Mar 12, 2026
|
4.0400 | 4.1000 | 3.9900 | 4.0200 | 4.0200 | 20,200 |
|
Mar 11, 2026
|
4.0300 | 4.0400 | 3.9000 | 3.9900 | 3.9900 | 27,300 |
|
Mar 10, 2026
|
4.0300 | 4.0700 | 3.9300 | 4.0300 | 4.0300 | 44,600 |
|
Mar 9, 2026
|
4.1400 | 4.1400 | 3.9500 | 4.0400 | 4.0400 | 24,900 |
|
Mar 6, 2026
|
4.0400 | 4.2400 | 4.0000 | 4.1300 | 4.1300 | 118,000 |
|
Mar 5, 2026
|
4.1400 | 4.2700 | 4.0600 | 4.1000 | 4.1000 | 90,800 |
|
Mar 4, 2026
|
4.2000 | 4.3190 | 4.1000 | 4.1300 | 4.1300 | 78,900 |
|
Mar 3, 2026
|
4.2900 | 4.4270 | 4.2000 | 4.2100 | 4.2100 | 46,400 |
|
Mar 2, 2026
|
4.1200 | 4.4100 | 4.1200 | 4.3900 | 4.3900 | 25,600 |
|
Feb 27, 2026
|
4.1300 | 4.3900 | 4.0600 | 4.2000 | 4.2000 | 57,900 |
|
Feb 26, 2026
|
4.7700 | 5.1370 | 4.5700 | 4.6350 | 4.6350 | 28,500 |
|
Feb 25, 2026
|
4.7500 | 4.8700 | 4.6000 | 4.7250 | 4.7250 | 23,000 |
|
Feb 24, 2026
|
5.0400 | 5.1400 | 4.8150 | 4.8300 | 4.8300 | 43,600 |
|
Feb 23, 2026
|
4.9700 | 5.2500 | 4.6500 | 5.0600 | 5.0600 | 508,600 |
|
Feb 20, 2026
|
5.0900 | 5.2800 | 5.0500 | 5.1200 | 5.1200 | 33,500 |
|
Feb 19, 2026
|
5.2400 | 5.2400 | 5.0900 | 5.1400 | 5.1400 | 13,900 |
|
Feb 18, 2026
|
5.2600 | 5.4200 | 5.0700 | 5.3300 | 5.3300 | 31,100 |
|
Feb 17, 2026
|
5.6200 | 5.6200 | 5.0400 | 5.3200 | 5.3200 | 46,600 |
|
Feb 13, 2026
|
5.3300 | 5.6300 | 5.3300 | 5.5800 | 5.5800 | 28,600 |
|
Feb 12, 2026
|
5.4000 | 5.5400 | 5.1900 | 5.2800 | 5.2800 | 35,000 |
|
Feb 11, 2026
|
5.5000 | 5.5960 | 5.2000 | 5.4000 | 5.4000 | 30,400 |
|
Feb 10, 2026
|
4.9900 | 5.4900 | 4.9500 | 5.4700 | 5.4700 | 57,500 |
|
Feb 9, 2026
|
4.8800 | 5.0600 | 4.8050 | 4.9600 | 4.9600 | 46,900 |
|
Feb 6, 2026
|
4.7600 | 4.9900 | 4.6600 | 4.8800 | 4.8800 | 49,900 |
|
Feb 5, 2026
|
4.6800 | 4.8800 | 4.6550 | 4.6800 | 4.6800 | 41,800 |
|
Feb 4, 2026
|
4.8200 | 4.8500 | 4.6600 | 4.6800 | 4.6800 | 24,600 |
|
Feb 3, 2026
|
4.3350 | 4.8200 | 4.2800 | 4.7700 | 4.7700 | 107,700 |
|
Feb 2, 2026
|
4.2100 | 4.3000 | 4.2100 | 4.2700 | 4.2700 | 20,500 |
|
Jan 30, 2026
|
4.2200 | 4.2940 | 4.1200 | 4.2200 | 4.2200 | 104,600 |
|
Jan 29, 2026
|
4.4200 | 4.4200 | 4.2000 | 4.2400 | 4.2400 | 37,500 |
|
Jan 28, 2026
|
4.5900 | 4.6200 | 4.3500 | 4.4000 | 4.4000 | 36,000 |
|
Jan 27, 2026
|
4.5400 | 4.6600 | 4.4600 | 4.5400 | 4.5400 | 30,300 |
|
Jan 26, 2026
|
4.5500 | 4.6220 | 4.4500 | 4.5100 | 4.5100 | 35,900 |
|
Jan 23, 2026
|
4.4200 | 4.6000 | 4.3500 | 4.5500 | 4.5500 | 34,000 |
|
Jan 22, 2026
|
4.3000 | 4.4200 | 4.2000 | 4.4100 | 4.4100 | 170,900 |
|
Jan 21, 2026
|
4.1300 | 4.6390 | 4.0100 | 4.3500 | 4.3500 | 90,800 |
|
Jan 20, 2026
|
4.1100 | 4.2200 | 3.9500 | 4.0700 | 4.0700 | 91,700 |
|
Jan 16, 2026
|
4.1400 | 4.4530 | 4.1400 | 4.2300 | 4.2300 | 50,900 |
|
Jan 15, 2026
|
4.1000 | 4.2300 | 3.9950 | 4.1200 | 4.1200 | 39,700 |
|
Jan 14, 2026
|
3.9900 | 4.1000 | 3.8750 | 4.0500 | 4.0500 | 75,700 |
|
Jan 13, 2026
|
4.0000 | 4.0000 | 3.8800 | 3.9900 | 3.9900 | 99,900 |
|
Jan 12, 2026
|
4.0500 | 4.1050 | 4.0000 | 4.0000 | 4.0000 | 6,300 |
|
Jan 9, 2026
|
4.0460 | 4.1000 | 4.0040 | 4.0300 | 4.0300 | 9,600 |
|
Jan 8, 2026
|
4.0200 | 4.0700 | 3.9910 | 4.0450 | 4.0450 | 16,300 |
|
Jan 7, 2026
|
4.0300 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 20,700 |
|
Jan 6, 2026
|
4.1100 | 4.2100 | 4.0050 | 4.0800 | 4.0800 | 11,900 |
|
Jan 5, 2026
|
4.0300 | 4.1200 | 4.0000 | 4.0700 | 4.0700 | 12,900 |
|
Jan 2, 2026
|
4.0700 | 4.1170 | 3.9400 | 4.0800 | 4.0800 | 16,200 |
|
Dec 31, 2025
|
3.9900 | 4.1000 | 3.9700 | 4.0600 | 4.0600 | 39,400 |
|
Dec 30, 2025
|
3.9500 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 76,900 |
|
Dec 29, 2025
|
3.9500 | 4.0000 | 3.6900 | 3.9900 | 3.9900 | 71,500 |
|
Dec 26, 2025
|
3.9300 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 10,200 |
|
Dec 24, 2025
|
3.9600 | 4.0100 | 3.9000 | 3.9500 | 3.9500 | 13,100 |
|
Dec 23, 2025
|
3.9800 | 4.0100 | 3.9200 | 4.0100 | 4.0100 | 45,900 |
|
Dec 22, 2025
|
4.0000 | 4.0500 | 3.9300 | 4.0000 | 4.0000 | 10,900 |
|
Dec 19, 2025
|
3.9600 | 4.0300 | 3.9600 | 4.0200 | 4.0200 | 13,100 |
|
Dec 18, 2025
|
3.9000 | 4.0500 | 3.7950 | 4.0300 | 4.0300 | 13,800 |
|
Dec 17, 2025
|
3.9020 | 3.9950 | 3.9000 | 3.9500 | 3.9500 | 11,800 |
|
Dec 16, 2025
|
4.0040 | 4.0500 | 3.8910 | 3.9500 | 3.9500 | 16,300 |
|
Dec 15, 2025
|
4.0100 | 4.0600 | 3.9100 | 4.0500 | 4.0500 | 51,500 |
|
Dec 12, 2025
|
4.0250 | 4.0600 | 3.8600 | 4.0500 | 4.0500 | 35,600 |
|
Dec 11, 2025
|
3.9500 | 4.0750 | 3.9500 | 3.9600 | 3.9600 | 37,600 |
|
Dec 10, 2025
|
3.9500 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 34,800 |
|
Dec 9, 2025
|
3.9900 | 4.0400 | 3.9630 | 4.0300 | 4.0300 | 10,900 |
|
Dec 8, 2025
|
3.9500 | 4.1200 | 3.9500 | 4.0100 | 4.0100 | 74,600 |
|
Dec 5, 2025
|
4.0000 | 4.0300 | 3.9400 | 3.9500 | 3.9500 | 19,700 |
|
Dec 4, 2025
|
3.9300 | 4.0600 | 3.9200 | 3.9900 | 3.9900 | 37,400 |
|
Dec 3, 2025
|
3.9000 | 4.1950 | 3.9000 | 3.9500 | 3.9500 | 41,000 |
|
Dec 2, 2025
|
4.0600 | 4.1100 | 3.9700 | 3.9700 | 3.9700 | 30,900 |
|
Dec 1, 2025
|
4.0900 | 4.1300 | 4.0100 | 4.0400 | 4.0400 | 31,200 |
|
Nov 28, 2025
|
4.1700 | 4.1900 | 4.0100 | 4.0700 | 4.0700 | 15,200 |
|
Nov 26, 2025
|
4.0100 | 4.1700 | 4.0100 | 4.0600 | 4.0600 | 15,100 |
|
Nov 25, 2025
|
4.0500 | 4.1300 | 4.0000 | 4.1000 | 4.1000 | 14,000 |
|
Nov 24, 2025
|
4.2900 | 4.4230 | 4.0900 | 4.1300 | 4.1300 | 32,000 |
|
Nov 21, 2025
|
4.2800 | 4.4900 | 3.9050 | 4.2900 | 4.2900 | 62,800 |
|
Nov 20, 2025
|
4.0200 | 4.4700 | 3.7000 | 4.3700 | 4.3700 | 103,700 |
|
Nov 19, 2025
|
4.1230 | 4.2400 | 4.0400 | 4.1100 | 4.1100 | 21,900 |
|
Nov 18, 2025
|
4.0300 | 4.3300 | 4.0300 | 4.1700 | 4.1700 | 86,000 |
|
Nov 17, 2025
|
3.6300 | 4.2900 | 3.6300 | 4.0100 | 4.0100 | 83,700 |
|
Nov 14, 2025
|
3.0000 | 3.8500 | 3.0000 | 3.6500 | 3.6500 | 292,200 |
|
Nov 13, 2025
|
3.7400 | 3.7800 | 3.0400 | 3.0700 | 3.0700 | 140,600 |
|
Nov 12, 2025
|
4.0520 | 4.0900 | 3.8200 | 3.8200 | 3.8200 | 53,300 |
|
Nov 11, 2025
|
4.0600 | 4.1000 | 3.9200 | 3.9850 | 3.9850 | 97,200 |
|
Nov 10, 2025
|
4.0600 | 4.2200 | 4.0000 | 4.0100 | 4.0100 | 45,800 |
|
Nov 7, 2025
|
4.0400 | 4.1800 | 4.0400 | 4.0800 | 4.0800 | 15,500 |
|
Nov 6, 2025
|
4.0900 | 4.2100 | 4.0600 | 4.0700 | 4.0700 | 20,600 |
|
Nov 5, 2025
|
4.1900 | 4.3500 | 4.0700 | 4.1500 | 4.1500 | 57,600 |
|
Nov 4, 2025
|
4.2000 | 4.3490 | 4.1300 | 4.1300 | 4.1300 | 10,500 |
|
Nov 3, 2025
|
4.2100 | 4.2900 | 4.2100 | 4.2200 | 4.2200 | 14,500 |
|
Oct 31, 2025
|
4.1300 | 4.3600 | 3.9500 | 4.3000 | 4.3000 | 69,600 |
