NasdaqCM - Delayed Quote
USD
Amesite Inc. (AMST)
0.5151
-0.0224
(-4.17%)
At close: November 6 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 6, 2026
|
0.5370 | 0.5370 | 0.5150 | 0.5150 | 0.5150 | 24,500 |
|
Nov 5, 2026
|
0.5710 | 0.5710 | 0.5150 | 0.5370 | 0.5370 | 21,100 |
|
Nov 4, 2026
|
0.5730 | 0.5920 | 0.5610 | 0.5690 | 0.5690 | 29,300 |
|
Nov 3, 2026
|
0.5650 | 0.6250 | 0.5600 | 0.5730 | 0.5730 | 18,200 |
|
Nov 2, 2026
|
0.5580 | 0.5910 | 0.5560 | 0.5690 | 0.5690 | 35,100 |
|
Oct 30, 2026
|
0.5670 | 0.6050 | 0.5250 | 0.5610 | 0.5610 | 42,000 |
|
Oct 29, 2026
|
0.5660 | 0.5700 | 0.5200 | 0.5680 | 0.5680 | 25,500 |
|
Oct 28, 2026
|
0.5630 | 0.6270 | 0.5600 | 0.5600 | 0.5600 | 23,500 |
|
Oct 27, 2026
|
0.5900 | 0.6000 | 0.5600 | 0.5630 | 0.5630 | 33,200 |
|
Oct 26, 2026
|
0.6370 | 0.6370 | 0.6000 | 0.6000 | 0.6000 | 19,700 |
|
Oct 23, 2026
|
0.6300 | 0.6440 | 0.6180 | 0.6180 | 0.6180 | 4,900 |
|
Oct 22, 2026
|
0.6400 | 0.6570 | 0.6300 | 0.6300 | 0.6300 | 42,800 |
|
Oct 21, 2026
|
0.7580 | 0.7660 | 0.6300 | 0.6300 | 0.6300 | 162,600 |
|
Oct 20, 2026
|
0.8090 | 0.8090 | 0.7430 | 0.7430 | 0.7430 | 28,000 |
|
Oct 19, 2026
|
0.8310 | 0.8580 | 0.7800 | 0.7900 | 0.7900 | 46,300 |
|
Oct 16, 2026
|
0.8790 | 0.8900 | 0.8310 | 0.8330 | 0.8330 | 14,000 |
|
Oct 15, 2026
|
0.8450 | 0.9000 | 0.8450 | 0.8830 | 0.8830 | 14,000 |
|
Oct 14, 2026
|
0.8410 | 0.8700 | 0.8250 | 0.8430 | 0.8430 | 17,900 |
|
Oct 13, 2026
|
0.8550 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 21,100 |
|
Oct 12, 2026
|
0.8700 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 72,600 |
|
Oct 9, 2026
|
0.8820 | 0.9090 | 0.8600 | 0.8760 | 0.8760 | 17,900 |
|
Oct 8, 2026
|
0.9000 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 42,700 |
|
Oct 7, 2026
|
0.9210 | 0.9350 | 0.9100 | 0.9100 | 0.9100 | 44,700 |
|
Oct 6, 2026
|
0.9500 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 33,200 |
|
Oct 5, 2026
|
0.9330 | 0.9700 | 0.9310 | 0.9420 | 0.9420 | 22,100 |
|
Oct 2, 2026
|
0.9700 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 39,500 |
|
Oct 1, 2026
|
1.0000 | 1.0000 | 0.9450 | 0.9530 | 0.9530 | 58,400 |
|
Sep 30, 2026
|
1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 30,800 |
|
Sep 29, 2026
|
1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 34,200 |
|
Sep 28, 2026
|
1.0400 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 59,700 |
|
Sep 25, 2026
|
1.0600 | 1.1300 | 1.0100 | 1.0400 | 1.0400 | 244,400 |
|
Sep 24, 2026
|
1.0200 | 1.0900 | 0.9800 | 1.0500 | 1.0500 | 1,562,700 |
|
Sep 23, 2026
|
1.0500 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 38,800 |
|
Sep 22, 2026
|
1.0700 | 1.0860 | 1.0500 | 1.0700 | 1.0700 | 14,300 |
|
Sep 21, 2026
|
1.0600 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 43,700 |
|
Sep 18, 2026
|
1.0200 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 29,800 |
|
Sep 17, 2026
|
1.0100 | 1.1100 | 1.0050 | 1.0300 | 1.0300 | 110,900 |
|
Sep 16, 2026
|
0.9870 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 104,800 |
|
Sep 15, 2026
|
1.0200 | 1.0200 | 0.9850 | 1.0100 | 1.0100 | 28,700 |
|
Sep 14, 2026
|
1.0200 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 64,500 |
|
Sep 11, 2026
|
1.0460 | 1.0500 | 1.0200 | 1.0350 | 1.0350 | 33,500 |
|
Sep 10, 2026
|
1.0600 | 1.0940 | 1.0100 | 1.0300 | 1.0300 | 43,600 |
|
Sep 9, 2026
|
1.0800 | 1.0870 | 1.0400 | 1.0800 | 1.0800 | 66,100 |
|
Sep 8, 2026
|
1.0600 | 1.0700 | 1.0260 | 1.0600 | 1.0600 | 54,500 |
|
Sep 4, 2026
|
1.0700 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 48,900 |
|
Sep 3, 2026
|
1.0600 | 1.1150 | 1.0450 | 1.0650 | 1.0650 | 70,700 |
|
Sep 2, 2026
|
1.0400 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 69,400 |
|
Sep 1, 2026
|
1.0400 | 1.0570 | 1.0100 | 1.0500 | 1.0500 | 50,300 |
|
Aug 31, 2026
|
1.0700 | 1.0900 | 1.0070 | 1.0500 | 1.0500 | 59,500 |
|
Aug 28, 2026
|
1.1000 | 1.1250 | 1.0400 | 1.0600 | 1.0600 | 60,500 |
|
Aug 27, 2026
|
1.0500 | 1.1540 | 1.0450 | 1.0900 | 1.0900 | 142,700 |
|
Aug 26, 2026
|
1.1400 | 1.1600 | 1.0500 | 1.1000 | 1.1000 | 118,500 |
|
Aug 25, 2026
|
1.2100 | 1.2900 | 1.0400 | 1.1200 | 1.1200 | 582,800 |
|
Aug 24, 2026
|
1.0600 | 1.2000 | 1.0260 | 1.1600 | 1.1600 | 677,400 |
|
Aug 21, 2026
|
0.9200 | 1.0800 | 0.9200 | 1.0700 | 1.0700 | 71,300 |
|
Aug 20, 2026
|
0.9300 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 68,200 |
|
Aug 19, 2026
|
0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 52,000 |
|
Aug 18, 2026
|
0.9600 | 0.9600 | 0.9220 | 0.9450 | 0.9450 | 15,500 |
|
Aug 17, 2026
|
0.9700 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 63,300 |
|
Aug 14, 2026
|
1.0790 | 1.0790 | 0.9700 | 0.9720 | 0.9720 | 105,000 |
|
Aug 13, 2026
|
1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 49,100 |
|
Aug 12, 2026
|
1.0700 | 1.0700 | 1.0130 | 1.0300 | 1.0300 | 25,700 |
|
Aug 11, 2026
|
0.9980 | 1.0600 | 0.9980 | 1.0400 | 1.0400 | 15,500 |
|
Aug 10, 2026
|
1.0400 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 66,200 |
|
Aug 7, 2026
|
1.0000 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 73,200 |
|
Aug 6, 2026
|
0.9900 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 132,600 |
|
Aug 5, 2026
|
1.0500 | 1.0500 | 0.9260 | 0.9710 | 0.9710 | 181,300 |
|
Aug 4, 2026
|
1.0600 | 1.0930 | 1.0200 | 1.0400 | 1.0400 | 57,300 |
|
Aug 3, 2026
|
0.9900 | 1.0950 | 0.9710 | 1.0600 | 1.0600 | 88,200 |
|
Jul 31, 2026
|
0.9750 | 0.9900 | 0.9300 | 0.9900 | 0.9900 | 17,100 |
|
Jul 30, 2026
|
0.9110 | 0.9900 | 0.9110 | 0.9760 | 0.9760 | 44,400 |
|
Jul 29, 2026
|
0.9300 | 0.9650 | 0.9060 | 0.9070 | 0.9070 | 50,600 |
|
Jul 28, 2026
|
0.9780 | 0.9780 | 0.9100 | 0.9500 | 0.9500 | 73,800 |
|
Jul 27, 2026
|
0.9900 | 0.9900 | 0.9500 | 0.9650 | 0.9650 | 31,200 |
|
Jul 24, 2026
|
0.9450 | 0.9900 | 0.9150 | 0.9900 | 0.9900 | 109,400 |
|
Jul 23, 2026
|
0.9600 | 1.0000 | 0.9520 | 0.9520 | 0.9520 | 75,900 |
|
Jul 22, 2026
|
1.0200 | 1.0300 | 0.9750 | 0.9800 | 0.9800 | 64,000 |
|
Jul 21, 2026
|
1.0200 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 50,000 |
|
Jul 20, 2026
|
1.0600 | 1.0900 | 0.9700 | 1.0200 | 1.0200 | 203,800 |
|
Jul 17, 2026
|
1.0200 | 1.1700 | 1.0200 | 1.0800 | 1.0800 | 499,000 |
|
Jul 16, 2026
|
1.0500 | 1.0550 | 1.0000 | 1.0500 | 1.0500 | 61,800 |
|
Jul 15, 2026
|
1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 72,900 |
|
Jul 14, 2026
|
1.0800 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 60,900 |
|
Jul 13, 2026
|
1.1300 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 44,400 |
|
Jul 10, 2026
|
1.1500 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 47,800 |
|
Jul 9, 2026
|
1.1110 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 46,600 |
|
Jul 8, 2026
|
1.1600 | 1.2000 | 1.0750 | 1.1100 | 1.1100 | 129,500 |
|
Jul 7, 2026
|
1.2200 | 1.2550 | 1.1290 | 1.1500 | 1.1500 | 96,400 |
|
Jul 6, 2026
|
1.1600 | 1.3000 | 1.1600 | 1.2300 | 1.2300 | 44,200 |
|
Jul 2, 2026
|
1.3100 | 1.3100 | 1.1800 | 1.1800 | 1.1800 | 88,500 |
|
Jul 1, 2026
|
1.3000 | 1.3800 | 1.2810 | 1.3500 | 1.3500 | 65,600 |
|
Jun 30, 2026
|
1.1300 | 1.3900 | 1.1110 | 1.3300 | 1.3300 | 548,300 |
|
Jun 29, 2026
|
1.1000 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 43,700 |
|
Jun 26, 2026
|
1.0700 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 56,000 |
|
Jun 25, 2026
|
1.0800 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 87,500 |
|
Jun 24, 2026
|
1.1400 | 1.1850 | 1.1000 | 1.1200 | 1.1200 | 123,500 |
|
Jun 23, 2026
|
1.1500 | 1.1700 | 1.1250 | 1.1300 | 1.1300 | 52,800 |
|
Jun 22, 2026
|
1.2000 | 1.2010 | 1.1500 | 1.1600 | 1.1600 | 109,000 |
|
Jun 18, 2026
|
1.2400 | 1.2750 | 1.2100 | 1.2100 | 1.2100 | 94,600 |
|
Jun 17, 2026
|
1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 60,700 |
|
Jun 16, 2026
|
1.2700 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 64,700 |
|
Jun 15, 2026
|
1.2700 | 1.3300 | 1.2300 | 1.2700 | 1.2700 | 97,500 |
|
Jun 12, 2026
|
1.2600 | 1.3600 | 1.2600 | 1.2600 | 1.2600 | 154,800 |
|
Jun 11, 2026
|
1.2400 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 152,900 |
|
Jun 10, 2026
|
1.2500 | 1.3000 | 1.2110 | 1.2400 | 1.2400 | 83,200 |
|
Jun 9, 2026
|
1.2700 | 1.3300 | 1.2100 | 1.2900 | 1.2900 | 143,200 |
|
Jun 8, 2026
|
1.3200 | 1.3390 | 1.2110 | 1.2500 | 1.2500 | 100,800 |
|
Jun 5, 2026
|
1.3600 | 1.3610 | 1.2390 | 1.3500 | 1.3500 | 129,200 |
|
Jun 4, 2026
|
1.3000 | 1.4070 | 1.2800 | 1.3900 | 1.3900 | 139,000 |
|
Jun 3, 2026
|
1.4000 | 1.4100 | 1.2500 | 1.3400 | 1.3400 | 322,900 |
|
Jun 2, 2026
|
1.3900 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 243,800 |
|
Jun 1, 2026
|
1.4100 | 1.5500 | 1.3150 | 1.4300 | 1.4300 | 516,800 |
|
May 29, 2026
|
1.6800 | 1.7000 | 1.4000 | 1.4100 | 1.4100 | 674,700 |
|
May 28, 2026
|
1.8300 | 1.9000 | 1.7000 | 1.7200 | 1.7200 | 268,800 |
|
May 27, 2026
|
1.5700 | 1.9900 | 1.5600 | 1.9000 | 1.9000 | 858,800 |
|
May 26, 2026
|
2.0850 | 2.1300 | 1.5400 | 1.5800 | 1.5800 | 1,131,600 |
|
May 22, 2026
|
2.1500 | 2.3400 | 2.0100 | 2.1000 | 2.1000 | 1,278,900 |
|
May 21, 2026
|
1.9900 | 2.2900 | 1.8200 | 2.1700 | 2.1700 | 2,069,600 |
|
May 20, 2026
|
1.6300 | 2.1600 | 1.6000 | 2.0300 | 2.0300 | 8,092,600 |
|
May 19, 2026
|
2.4200 | 2.6700 | 1.6500 | 1.7300 | 1.7300 | 149,220,900 |
|
May 18, 2026
|
0.8340 | 0.8630 | 0.7800 | 0.7860 | 0.7860 | 23,770,100 |
|
May 15, 2026
|
0.8300 | 0.8650 | 0.8200 | 0.8240 | 0.8240 | 43,000 |
|
May 14, 2026
|
0.8200 | 0.8840 | 0.8200 | 0.8310 | 0.8310 | 79,100 |
|
May 13, 2026
|
0.8000 | 0.8670 | 0.8000 | 0.8310 | 0.8310 | 74,700 |
|
May 12, 2026
|
0.8280 | 0.8550 | 0.7700 | 0.8130 | 0.8130 | 191,300 |
|
May 11, 2026
|
0.8600 | 0.8820 | 0.7960 | 0.8200 | 0.8200 | 185,700 |
|
May 8, 2026
|
0.9370 | 0.9370 | 0.8700 | 0.8800 | 0.8800 | 97,700 |
|
May 7, 2026
|
0.9700 | 0.9700 | 0.8500 | 0.9100 | 0.9100 | 243,400 |
|
May 6, 2026
|
0.9590 | 1.0000 | 0.9500 | 0.9660 | 0.9660 | 130,300 |
|
May 5, 2026
|
0.9700 | 0.9900 | 0.9300 | 0.9780 | 0.9780 | 190,700 |
|
May 4, 2026
|
1.0700 | 1.0700 | 0.9500 | 1.0000 | 1.0000 | 201,000 |
|
May 1, 2026
|
1.0600 | 1.0690 | 0.9730 | 1.0500 | 1.0500 | 370,900 |
|
Apr 30, 2026
|
1.0600 | 1.2100 | 1.0600 | 1.0900 | 1.0900 | 988,700 |
|
Apr 29, 2026
|
0.9500 | 1.1100 | 0.9300 | 1.0600 | 1.0600 | 281,700 |
|
Apr 28, 2026
|
0.9200 | 0.9880 | 0.9100 | 0.9800 | 0.9800 | 878,000 |
|
Apr 27, 2026
|
1.6600 | 1.9600 | 1.0500 | 1.0500 | 1.0500 | 723,600 |
|
Apr 24, 2026
|
1.2100 | 1.5900 | 1.2000 | 1.5800 | 1.5800 | 576,400 |
|
Apr 23, 2026
|
1.0800 | 2.0400 | 0.8800 | 1.4400 | 1.4400 | 11,033,100 |
|
Apr 22, 2026
|
1.3200 | 1.3200 | 0.9930 | 1.0800 | 1.0800 | 400,000 |
|
Apr 21, 2026
|
1.4600 | 1.4600 | 1.2900 | 1.3000 | 1.3000 | 243,900 |
|
Apr 20, 2026
|
1.7500 | 1.7980 | 1.7400 | 1.7600 | 1.7600 | 43,300 |
|
Apr 17, 2026
|
1.7800 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 17,100 |
|
Apr 16, 2026
|
1.8200 | 1.8200 | 1.7300 | 1.7600 | 1.7600 | 21,700 |
|
Apr 15, 2026
|
1.7000 | 1.8100 | 1.6500 | 1.8000 | 1.8000 | 23,600 |
|
Apr 14, 2026
|
1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 7,000 |
|
Apr 13, 2026
|
1.6800 | 1.7650 | 1.6800 | 1.7500 | 1.7500 | 6,500 |
|
Apr 10, 2026
|
1.7900 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 30,500 |
|
Apr 9, 2026
|
1.9040 | 1.9040 | 1.7450 | 1.7600 | 1.7600 | 7,900 |
|
Apr 8, 2026
|
1.8410 | 1.8410 | 1.7700 | 1.7800 | 1.7800 | 3,100 |
|
Apr 7, 2026
|
1.8000 | 1.8350 | 1.7700 | 1.7700 | 1.7700 | 4,900 |
|
Apr 6, 2026
|
1.8100 | 1.8200 | 1.7310 | 1.7800 | 1.7800 | 7,300 |
|
Apr 2, 2026
|
1.7100 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 4,700 |
|
Apr 1, 2026
|
1.8500 | 1.8500 | 1.7300 | 1.7700 | 1.7700 | 15,000 |
|
Mar 31, 2026
|
1.7520 | 1.8600 | 1.7520 | 1.8400 | 1.8400 | 14,100 |
|
Mar 30, 2026
|
1.8500 | 1.8500 | 1.7310 | 1.7800 | 1.7800 | 5,600 |
|
Mar 27, 2026
|
1.8400 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 47,000 |
|
Mar 26, 2026
|
1.7300 | 1.8500 | 1.6300 | 1.8400 | 1.8400 | 59,900 |
|
Mar 25, 2026
|
1.8100 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 34,900 |
|
Mar 24, 2026
|
1.8200 | 1.8510 | 1.7710 | 1.8100 | 1.8100 | 6,800 |
|
Mar 23, 2026
|
1.8300 | 1.8400 | 1.7950 | 1.8000 | 1.8000 | 15,500 |
|
Mar 20, 2026
|
1.8800 | 1.8850 | 1.7780 | 1.8600 | 1.8600 | 57,400 |
|
Mar 19, 2026
|
1.7600 | 1.9000 | 1.7400 | 1.9000 | 1.9000 | 39,200 |
|
Mar 18, 2026
|
1.7200 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 15,100 |
|
Mar 17, 2026
|
1.7600 | 1.8200 | 1.7200 | 1.7600 | 1.7600 | 11,600 |
|
Mar 16, 2026
|
1.7500 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 9,500 |
|
Mar 13, 2026
|
1.8300 | 1.8300 | 1.7200 | 1.7500 | 1.7500 | 11,000 |
|
Mar 12, 2026
|
1.9200 | 1.9200 | 1.7100 | 1.7200 | 1.7200 | 42,400 |
|
Mar 11, 2026
|
1.9900 | 2.0150 | 1.8880 | 1.9100 | 1.9100 | 15,300 |
|
Mar 10, 2026
|
1.8100 | 2.1000 | 1.8000 | 2.0360 | 2.0360 | 142,600 |
|
Mar 9, 2026
|
1.8000 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 16,900 |
|
Mar 6, 2026
|
1.7500 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 17,500 |
|
Mar 5, 2026
|
1.6700 | 1.7850 | 1.6700 | 1.7600 | 1.7600 | 30,100 |
|
Mar 4, 2026
|
1.8000 | 1.8000 | 1.6440 | 1.6600 | 1.6600 | 33,100 |
|
Mar 3, 2026
|
1.7100 | 1.8200 | 1.6500 | 1.7700 | 1.7700 | 37,800 |
|
Mar 2, 2026
|
1.7500 | 1.7550 | 1.7300 | 1.7400 | 1.7400 | 5,700 |
|
Feb 27, 2026
|
1.8300 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 14,200 |
|
Feb 26, 2026
|
1.8600 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 16,300 |
|
Feb 25, 2026
|
1.7600 | 1.8900 | 1.7600 | 1.8300 | 1.8300 | 16,500 |
|
Feb 24, 2026
|
1.7300 | 1.8400 | 1.5700 | 1.8000 | 1.8000 | 17,500 |
|
Feb 23, 2026
|
1.8000 | 1.8000 | 1.7060 | 1.7500 | 1.7500 | 17,000 |
|
Feb 20, 2026
|
1.8300 | 1.8580 | 1.8000 | 1.8000 | 1.8000 | 11,800 |
|
Feb 19, 2026
|
1.7900 | 1.8850 | 1.7900 | 1.8300 | 1.8300 | 12,200 |
|
Feb 18, 2026
|
1.8860 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 14,100 |
|
Feb 17, 2026
|
1.8400 | 1.9050 | 1.7900 | 1.8100 | 1.8100 | 11,900 |
|
Feb 13, 2026
|
1.8400 | 1.9500 | 1.7600 | 1.8500 | 1.8500 | 28,300 |
|
Feb 12, 2026
|
1.8900 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 29,000 |
|
Feb 11, 2026
|
2.0100 | 2.0100 | 1.8400 | 1.9100 | 1.9100 | 31,500 |
|
Feb 10, 2026
|
2.0300 | 2.1400 | 1.9650 | 2.0500 | 2.0500 | 30,900 |
|
Feb 9, 2026
|
2.0300 | 2.1280 | 1.9350 | 2.0400 | 2.0400 | 43,400 |
|
Feb 6, 2026
|
1.8900 | 2.0700 | 1.8500 | 2.0100 | 2.0100 | 60,700 |
|
Feb 5, 2026
|
1.9500 | 1.9500 | 1.8450 | 1.8800 | 1.8800 | 68,100 |
|
Feb 4, 2026
|
1.9100 | 1.9900 | 1.8200 | 1.9400 | 1.9400 | 246,100 |
|
Feb 3, 2026
|
1.7700 | 2.3000 | 1.7700 | 1.9500 | 1.9500 | 267,700 |
|
Feb 2, 2026
|
1.8200 | 1.8600 | 1.7600 | 1.8000 | 1.8000 | 24,000 |
|
Jan 30, 2026
|
1.8500 | 1.8650 | 1.8100 | 1.8300 | 1.8300 | 23,400 |
|
Jan 29, 2026
|
1.9000 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 28,600 |
|
Jan 28, 2026
|
1.9700 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 15,300 |
|
Jan 27, 2026
|
2.1400 | 2.1400 | 1.9600 | 2.0100 | 2.0100 | 47,200 |
|
Jan 26, 2026
|
2.0900 | 2.1850 | 1.9600 | 2.1100 | 2.1100 | 94,300 |
|
Jan 23, 2026
|
2.0000 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 18,100 |
|
Jan 22, 2026
|
1.9900 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 9,100 |
|
Jan 21, 2026
|
2.1400 | 2.1400 | 1.9300 | 1.9900 | 1.9900 | 27,400 |
|
Jan 20, 2026
|
2.0100 | 2.0400 | 2.0060 | 2.0100 | 2.0100 | 7,300 |
|
Jan 16, 2026
|
2.1080 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 17,100 |
|
Jan 15, 2026
|
2.1500 | 2.1500 | 2.0400 | 2.1100 | 2.1100 | 21,800 |
|
Jan 14, 2026
|
1.9200 | 2.1300 | 1.9200 | 2.1200 | 2.1200 | 38,600 |
|
Jan 13, 2026
|
1.9300 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 11,000 |
|
Jan 12, 2026
|
1.9700 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 10,000 |
|
Jan 9, 2026
|
1.9300 | 1.9800 | 1.9200 | 1.9700 | 1.9700 | 21,100 |
|
Jan 8, 2026
|
1.9100 | 2.0600 | 1.8800 | 1.9600 | 1.9600 | 16,600 |
|
Jan 7, 2026
|
1.9500 | 2.0400 | 1.9360 | 2.0100 | 2.0100 | 17,000 |
|
Jan 6, 2026
|
2.0700 | 2.1090 | 1.8970 | 1.9700 | 1.9700 | 30,300 |
|
Jan 5, 2026
|
2.0300 | 2.0600 | 1.9100 | 2.0600 | 2.0600 | 12,000 |
|
Jan 2, 2026
|
1.8900 | 2.0100 | 1.8900 | 2.0000 | 2.0000 | 17,500 |
|
Dec 31, 2025
|
1.9200 | 1.9950 | 1.7900 | 1.8900 | 1.8900 | 72,800 |
|
Dec 30, 2025
|
1.9500 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 77,400 |
|
Dec 29, 2025
|
2.0700 | 2.0800 | 1.9200 | 1.9400 | 1.9400 | 177,700 |
|
Dec 26, 2025
|
2.1300 | 2.2300 | 2.0610 | 2.1200 | 2.1200 | 47,200 |
|
Dec 24, 2025
|
2.1200 | 2.1800 | 2.0500 | 2.1700 | 2.1700 | 26,400 |
|
Dec 23, 2025
|
2.1500 | 2.2700 | 2.0900 | 2.1400 | 2.1400 | 150,800 |
|
Dec 22, 2025
|
2.3000 | 2.4800 | 2.2500 | 2.3000 | 2.3000 | 241,000 |
|
Dec 19, 2025
|
2.4000 | 2.7500 | 2.3900 | 2.6600 | 2.6600 | 9,347,300 |
|
Dec 18, 2025
|
2.4890 | 2.4890 | 2.1400 | 2.2700 | 2.2700 | 25,900 |
|
Dec 17, 2025
|
2.3800 | 2.4900 | 2.3100 | 2.3490 | 2.3490 | 5,100 |
|
Dec 16, 2025
|
2.4080 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 9,200 |
|
Dec 15, 2025
|
2.4900 | 2.4900 | 2.4000 | 2.4500 | 2.4500 | 5,700 |
|
Dec 12, 2025
|
2.4500 | 2.5700 | 2.4500 | 2.5700 | 2.5700 | 1,600 |
|
Dec 11, 2025
|
2.4600 | 2.5900 | 2.4300 | 2.5500 | 2.5500 | 6,300 |
|
Dec 10, 2025
|
2.5000 | 2.7200 | 2.4000 | 2.5000 | 2.5000 | 82,600 |
|
Dec 9, 2025
|
2.4210 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 17,600 |
|
Dec 8, 2025
|
2.3700 | 2.4760 | 2.2500 | 2.4400 | 2.4400 | 31,600 |
|
Dec 5, 2025
|
2.4700 | 2.4700 | 2.3140 | 2.3600 | 2.3600 | 9,000 |
|
Dec 4, 2025
|
2.4000 | 2.4900 | 2.3450 | 2.4700 | 2.4700 | 5,600 |
|
Dec 3, 2025
|
2.3000 | 2.4100 | 2.3000 | 2.4100 | 2.4100 | 10,700 |
|
Dec 2, 2025
|
2.2800 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 11,300 |
|
Dec 1, 2025
|
2.3500 | 2.4370 | 2.2500 | 2.2900 | 2.2900 | 26,300 |
|
Nov 28, 2025
|
2.4680 | 2.4680 | 2.3400 | 2.3500 | 2.3500 | 4,800 |
|
Nov 26, 2025
|
2.2700 | 2.5100 | 2.2700 | 2.3000 | 2.3000 | 18,600 |
|
Nov 25, 2025
|
2.3000 | 2.3900 | 2.2600 | 2.3000 | 2.3000 | 12,200 |
|
Nov 24, 2025
|
2.1600 | 2.4220 | 2.1550 | 2.3100 | 2.3100 | 37,200 |
|
Nov 21, 2025
|
2.1900 | 2.2400 | 2.1000 | 2.1950 | 2.1950 | 36,900 |
|
Nov 20, 2025
|
2.4700 | 2.4700 | 2.2600 | 2.2600 | 2.2600 | 21,600 |
|
Nov 19, 2025
|
2.5300 | 2.5300 | 2.4220 | 2.4800 | 2.4800 | 8,600 |
|
Nov 18, 2025
|
2.5600 | 2.6400 | 2.5000 | 2.5600 | 2.5600 | 13,700 |
|
Nov 17, 2025
|
2.6000 | 2.6420 | 2.5700 | 2.5900 | 2.5900 | 23,900 |
|
Nov 14, 2025
|
2.6600 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 15,100 |
|
Nov 13, 2025
|
2.8900 | 2.9000 | 2.6500 | 2.7400 | 2.7400 | 22,700 |
|
Nov 12, 2025
|
3.0500 | 3.0500 | 2.8500 | 2.8900 | 2.8900 | 10,800 |
|
Nov 11, 2025
|
3.0200 | 3.0200 | 2.9100 | 3.0100 | 3.0100 | 9,300 |
|
Nov 10, 2025
|
2.9400 | 3.0300 | 2.8750 | 3.0100 | 3.0100 | 15,500 |
|
Nov 7, 2025
|
2.8570 | 3.0250 | 2.7900 | 2.9400 | 2.9400 | 29,600 |
