NasdaqCM - Nasdaq Real Time Price
USD
Azio AI Holdings, Inc. (AZIO)
0.5146
-0.1556
(-23.22%)
At close: November 6 at 4:00:00 PM EST
0.5559
+0.0413
(+8.03%)
After hours: November 6 at 7:57:46 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
|
0.6600 | 0.6840 | 0.4500 | 0.5150 | 0.5150 | 701,900 |
|
Nov 5, 2026
|
0.7290 | 0.7300 | 0.6640 | 0.6700 | 0.6700 | 211,200 |
|
Nov 4, 2026
|
0.8490 | 0.8550 | 0.7000 | 0.7000 | 0.7000 | 540,200 |
|
Nov 3, 2026
|
0.7000 | 0.8800 | 0.7000 | 0.8770 | 0.8770 | 374,200 |
|
Nov 2, 2026
|
0.6900 | 0.7930 | 0.6900 | 0.7060 | 0.7060 | 476,100 |
|
Oct 30, 2026
|
0.7400 | 0.7900 | 0.6670 | 0.6910 | 0.6910 | 355,300 |
|
Oct 29, 2026
|
0.7340 | 0.8700 | 0.7340 | 0.7350 | 0.7350 | 499,300 |
|
Oct 28, 2026
|
0.8240 | 0.8650 | 0.7200 | 0.7500 | 0.7500 | 539,400 |
|
Oct 27, 2026
|
0.8120 | 0.8450 | 0.8120 | 0.8300 | 0.8300 | 113,200 |
|
Oct 26, 2026
|
0.9400 | 0.9400 | 0.8100 | 0.8100 | 0.8100 | 170,900 |
|
Oct 23, 2026
|
0.9300 | 0.9490 | 0.9170 | 0.9200 | 0.9200 | 35,800 |
|
Oct 22, 2026
|
0.9400 | 0.9640 | 0.9030 | 0.9300 | 0.9300 | 132,600 |
|
Oct 21, 2026
|
1.0000 | 1.0000 | 0.9570 | 0.9580 | 0.9580 | 51,300 |
|
Oct 20, 2026
|
1.0200 | 1.0400 | 0.9500 | 0.9500 | 0.9500 | 183,100 |
|
Oct 19, 2026
|
1.0100 | 1.0700 | 0.9830 | 1.0200 | 1.0200 | 109,400 |
|
Oct 16, 2026
|
1.0800 | 1.1000 | 0.9930 | 0.9930 | 0.9930 | 133,000 |
|
Oct 15, 2026
|
1.0200 | 1.0800 | 0.9640 | 1.0600 | 1.0600 | 126,800 |
|
Oct 14, 2026
|
0.9200 | 1.0700 | 0.9030 | 1.0000 | 1.0000 | 526,900 |
|
Oct 13, 2026
|
0.9600 | 0.9690 | 0.8340 | 0.9100 | 0.9100 | 906,900 |
|
Oct 12, 2026
|
1.0400 | 1.1000 | 0.9380 | 0.9690 | 0.9690 | 904,700 |
|
Oct 9, 2026
|
1.1150 | 1.1500 | 0.9500 | 1.0200 | 1.0200 | 1,661,200 |
|
Oct 8, 2026
|
1.1000 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 94,000 |
|
Oct 7, 2026
|
1.2000 | 1.2000 | 1.0700 | 1.0900 | 1.0900 | 394,200 |
|
Oct 6, 2026
|
1.2000 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 171,200 |
|
Oct 5, 2026
|
1.1800 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 194,700 |
|
Oct 2, 2026
|
1.2000 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 291,300 |
|
Oct 1, 2026
|
1.2300 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 181,500 |
|
Sep 30, 2026
|
1.2300 | 1.2650 | 1.2300 | 1.2600 | 1.2600 | 96,000 |
|
Sep 29, 2026
|
1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 114,200 |
|
Sep 28, 2026
|
1.2800 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 65,400 |
|
Sep 25, 2026
|
1.2700 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 43,100 |
|
Sep 24, 2026
|
1.3000 | 1.3000 | 1.2600 | 1.2950 | 1.2950 | 65,300 |
|
Sep 23, 2026
|
1.3300 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 155,900 |
|
Sep 22, 2026
|
1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 46,500 |
|
Sep 21, 2026
|
1.3900 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 156,800 |
|
Sep 18, 2026
|
1.2900 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 173,400 |
|
Sep 17, 2026
|
1.2400 | 1.3300 | 1.2400 | 1.2850 | 1.2850 | 278,800 |
|
Sep 16, 2026
|
1.1800 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 135,900 |
|
Sep 15, 2026
|
1.1500 | 1.1900 | 1.1500 | 1.1750 | 1.1750 | 68,900 |
|
Sep 14, 2026
|
1.1800 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 115,400 |
|
Sep 11, 2026
|
1.1600 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 85,300 |
|
Sep 10, 2026
|
1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 69,700 |
|
Sep 9, 2026
|
1.2600 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 99,800 |
|
Sep 8, 2026
|
1.2000 | 1.2750 | 1.2000 | 1.2400 | 1.2400 | 204,200 |
|
Sep 4, 2026
|
1.1700 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 117,100 |
|
Sep 3, 2026
|
1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 113,200 |
|
Sep 2, 2026
|
1.2100 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 149,100 |
|
Sep 1, 2026
|
1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 208,200 |
|
Aug 31, 2026
|
1.2700 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 345,800 |
|
Aug 28, 2026
|
1.3000 | 1.4000 | 1.2600 | 1.3100 | 1.3100 | 2,353,500 |
|
Aug 27, 2026
|
1.2000 | 1.4400 | 1.1900 | 1.3500 | 1.3500 | 11,917,000 |
|
Aug 26, 2026
|
1.2000 | 1.2400 | 1.1000 | 1.1700 | 1.1700 | 1,495,600 |
|
Aug 25, 2026
|
1.1600 | 1.2300 | 1.1520 | 1.1900 | 1.1900 | 236,700 |
|
Aug 24, 2026
|
1.1400 | 1.2400 | 1.1100 | 1.1900 | 1.1900 | 340,100 |
|
Aug 21, 2026
|
1.1300 | 1.1800 | 1.0750 | 1.1600 | 1.1600 | 325,900 |
|
Aug 20, 2026
|
1.3000 | 1.3200 | 1.1200 | 1.1250 | 1.1250 | 975,100 |
|
Aug 19, 2026
|
1.3600 | 1.3860 | 1.2550 | 1.2700 | 1.2700 | 385,900 |
|
Aug 18, 2026
|
1.4100 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 107,100 |
|
Aug 17, 2026
|
1.4900 | 1.5080 | 1.3500 | 1.3700 | 1.3700 | 596,500 |
|
Aug 14, 2026
|
1.5900 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 292,600 |
|
Aug 13, 2026
|
1.6800 | 1.7200 | 1.5200 | 1.5700 | 1.5700 | 352,600 |
|
Aug 12, 2026
|
1.6300 | 1.8000 | 1.6220 | 1.7100 | 1.7100 | 329,700 |
|
Aug 11, 2026
|
1.5200 | 1.6700 | 1.5000 | 1.6400 | 1.6400 | 319,400 |
|
Aug 10, 2026
|
1.4600 | 1.5400 | 1.4000 | 1.5000 | 1.5000 | 316,700 |
|
Aug 7, 2026
|
1.4700 | 1.5400 | 1.4100 | 1.4500 | 1.4500 | 393,300 |
|
Aug 6, 2026
|
1.5100 | 1.6400 | 1.4200 | 1.4700 | 1.4700 | 1,175,500 |
|
Aug 5, 2026
|
1.4600 | 1.6700 | 1.4500 | 1.6200 | 1.6200 | 176,000 |
|
Aug 4, 2026
|
1.5100 | 1.5500 | 1.4300 | 1.5000 | 1.5000 | 246,100 |
|
Aug 3, 2026
|
1.4300 | 1.5900 | 1.3500 | 1.5100 | 1.5100 | 364,900 |
|
Jul 31, 2026
|
1.5700 | 1.7700 | 1.2310 | 1.4300 | 1.4300 | 3,794,300 |
|
Jul 30, 2026
|
1.5600 | 1.7700 | 1.5330 | 1.6700 | 1.6700 | 234,900 |
|
Jul 29, 2026
|
1.6100 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 92,200 |
|
Jul 28, 2026
|
1.6500 | 1.7000 | 1.5400 | 1.6200 | 1.6200 | 110,400 |
|
Jul 27, 2026
|
1.6700 | 1.7300 | 1.6310 | 1.6900 | 1.6900 | 61,100 |
|
Jul 24, 2026
|
1.6400 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 65,200 |
|
Jul 23, 2026
|
1.7100 | 1.7700 | 1.6100 | 1.6800 | 1.6800 | 253,400 |
|
Jul 22, 2026
|
1.7900 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 99,400 |
|
Jul 21, 2026
|
1.7800 | 1.8400 | 1.7000 | 1.7800 | 1.7800 | 135,700 |
|
Jul 20, 2026
|
1.7200 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 84,700 |
|
Jul 17, 2026
|
1.8000 | 1.8010 | 1.7000 | 1.7500 | 1.7500 | 163,300 |
|
Jul 16, 2026
|
1.9500 | 1.9700 | 1.8000 | 1.8300 | 1.8300 | 289,200 |
|
Jul 15, 2026
|
1.9200 | 2.0600 | 1.8760 | 1.9700 | 1.9700 | 256,400 |
|
Jul 14, 2026
|
1.8400 | 1.9200 | 1.7400 | 1.9200 | 1.9200 | 225,800 |
|
Jul 13, 2026
|
1.8200 | 1.8900 | 1.6800 | 1.8800 | 1.8800 | 262,700 |
|
Jul 10, 2026
|
1.9400 | 2.0300 | 1.8700 | 1.9400 | 1.9400 | 720,800 |
|
Jul 9, 2026
|
1.8800 | 1.9000 | 1.6700 | 1.8300 | 1.8300 | 1,210,600 |
|
Jul 8, 2026
|
1.9200 | 1.9200 | 1.7950 | 1.8600 | 1.8600 | 142,500 |
|
Jul 7, 2026
|
1.9700 | 1.9700 | 1.7000 | 1.9100 | 1.9100 | 804,800 |
|
Jul 6, 2026
|
1.6700 | 1.9800 | 1.6500 | 1.9700 | 1.9700 | 769,900 |
|
Jul 2, 2026
|
1.7900 | 1.8000 | 1.6000 | 1.6700 | 1.6700 | 201,900 |
|
Jul 1, 2026
|
1.6600 | 1.8400 | 1.6500 | 1.7800 | 1.7800 | 309,700 |
|
Jun 30, 2026
|
1.5500 | 1.7050 | 1.5500 | 1.7000 | 1.7000 | 443,700 |
|
Jun 29, 2026
|
1.4800 | 1.6000 | 1.4400 | 1.5700 | 1.5700 | 143,300 |
|
Jun 26, 2026
|
1.4700 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 130,000 |
|
Jun 25, 2026
|
1.5600 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 226,600 |
|
Jun 24, 2026
|
1.5600 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 100,300 |
|
Jun 23, 2026
|
1.5300 | 1.6350 | 1.5300 | 1.5600 | 1.5600 | 237,600 |
|
Jun 22, 2026
|
1.4100 | 1.6950 | 1.4100 | 1.5900 | 1.5900 | 766,200 |
|
Jun 18, 2026
|
1.4300 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 579,400 |
|
Jun 17, 2026
|
1.4800 | 1.5500 | 1.3900 | 1.4000 | 1.4000 | 1,726,200 |
|
Jun 16, 2026
|
1.4600 | 1.5500 | 1.4000 | 1.4800 | 1.4800 | 1,744,900 |
|
Jun 15, 2026
|
1.6200 | 1.6800 | 1.5500 | 1.5500 | 1.5500 | 485,400 |
|
Jun 12, 2026
|
1.6700 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 247,100 |
|
Jun 11, 2026
|
1.7000 | 1.7350 | 1.6600 | 1.6700 | 1.6700 | 170,200 |
|
Jun 10, 2026
|
1.6600 | 1.7300 | 1.6400 | 1.6900 | 1.6900 | 168,600 |
|
Jun 9, 2026
|
1.7700 | 1.8300 | 1.6500 | 1.6800 | 1.6800 | 302,800 |
|
Jun 8, 2026
|
1.7700 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 350,600 |
|
Jun 5, 2026
|
1.8200 | 1.8800 | 1.7800 | 1.7900 | 1.7900 | 255,800 |
|
Jun 4, 2026
|
1.8700 | 1.9300 | 1.7600 | 1.8600 | 1.8600 | 478,400 |
|
Jun 3, 2026
|
1.8300 | 2.0300 | 1.7800 | 1.8500 | 1.8500 | 902,300 |
|
Jun 2, 2026
|
1.9500 | 2.0300 | 1.7600 | 1.8000 | 1.8000 | 1,766,700 |
|
Jun 1, 2026
|
2.0600 | 2.1100 | 1.9700 | 1.9750 | 1.9750 | 519,600 |
|
May 29, 2026
|
2.3600 | 2.4500 | 2.0350 | 2.0600 | 2.0600 | 913,100 |
|
May 28, 2026
|
2.5600 | 2.7190 | 2.3400 | 2.3600 | 2.3600 | 852,400 |
|
May 27, 2026
|
2.5700 | 2.6600 | 2.4400 | 2.5400 | 2.5400 | 544,100 |
|
May 26, 2026
|
2.2000 | 2.7900 | 2.2000 | 2.5600 | 2.5600 | 2,063,400 |
|
May 22, 2026
|
2.1800 | 2.2400 | 2.1600 | 2.1900 | 2.1900 | 427,700 |
|
May 21, 2026
|
2.2100 | 2.2800 | 2.1000 | 2.1900 | 2.1900 | 390,500 |
|
May 20, 2026
|
2.3200 | 2.6000 | 2.2200 | 2.2600 | 2.2600 | 2,958,300 |
|
May 19, 2026
|
2.4800 | 2.6700 | 2.4500 | 2.5000 | 2.5000 | 913,900 |
|
May 18, 2026
|
2.3150 | 2.4800 | 2.2700 | 2.4700 | 2.4700 | 344,300 |
|
May 15, 2026
|
2.2900 | 2.3350 | 2.1810 | 2.3300 | 2.3300 | 394,000 |
|
May 14, 2026
|
2.3200 | 2.3700 | 2.2640 | 2.2900 | 2.2900 | 399,400 |
|
May 13, 2026
|
2.2000 | 2.3700 | 2.1300 | 2.3300 | 2.3300 | 778,900 |
|
May 12, 2026
|
2.1100 | 2.2300 | 2.0750 | 2.2300 | 2.2300 | 396,700 |
|
May 11, 2026
|
2.1300 | 2.2800 | 2.0600 | 2.1000 | 2.1000 | 868,600 |
|
May 8, 2026
|
1.8100 | 2.2500 | 1.8100 | 2.0500 | 2.0500 | 2,278,300 |
|
May 7, 2026
|
1.7500 | 1.8050 | 1.7200 | 1.7700 | 1.7700 | 320,100 |
|
May 6, 2026
|
1.8000 | 1.8000 | 1.6850 | 1.7400 | 1.7400 | 408,600 |
|
May 5, 2026
|
1.7200 | 1.8600 | 1.7200 | 1.8000 | 1.8000 | 418,000 |
|
May 4, 2026
|
1.7700 | 1.7980 | 1.7200 | 1.7200 | 1.7200 | 100,200 |
|
May 1, 2026
|
1.7700 | 1.8160 | 1.7400 | 1.7800 | 1.7800 | 81,900 |
|
Apr 30, 2026
|
1.6800 | 1.8800 | 1.6800 | 1.8100 | 1.8100 | 381,700 |
|
Apr 29, 2026
|
1.6900 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 267,100 |
|
Apr 28, 2026
|
1.7600 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 142,000 |
|
Apr 27, 2026
|
1.6900 | 1.8000 | 1.6800 | 1.7700 | 1.7700 | 160,300 |
|
Apr 24, 2026
|
1.6700 | 1.7090 | 1.6400 | 1.6800 | 1.6800 | 116,600 |
|
Apr 23, 2026
|
1.7500 | 1.7500 | 1.6300 | 1.6500 | 1.6500 | 138,100 |
|
Apr 22, 2026
|
1.7300 | 1.7800 | 1.6500 | 1.7800 | 1.7800 | 389,600 |
|
Apr 21, 2026
|
1.7600 | 1.7950 | 1.7100 | 1.7200 | 1.7200 | 158,000 |
|
Apr 20, 2026
|
1.7500 | 1.8200 | 1.7300 | 1.7600 | 1.7600 | 258,400 |
|
Apr 17, 2026
|
1.8000 | 1.9200 | 1.7600 | 1.7700 | 1.7700 | 472,800 |
|
Apr 16, 2026
|
1.7800 | 1.9400 | 1.7800 | 1.8700 | 1.8700 | 376,500 |
|
Apr 15, 2026
|
1.8600 | 1.8900 | 1.6800 | 1.8300 | 1.8300 | 836,200 |
|
Apr 14, 2026
|
1.8900 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 202,600 |
|
Apr 13, 2026
|
1.8900 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 195,000 |
|
Apr 10, 2026
|
2.0000 | 2.0400 | 1.8800 | 1.9100 | 1.9100 | 353,600 |
|
Apr 9, 2026
|
1.8900 | 2.0400 | 1.8200 | 1.9800 | 1.9800 | 689,300 |
|
Apr 8, 2026
|
1.7200 | 1.9150 | 1.7200 | 1.8900 | 1.8900 | 565,800 |
|
Apr 7, 2026
|
1.6500 | 1.7800 | 1.6500 | 1.7100 | 1.7100 | 122,200 |
|
Apr 6, 2026
|
1.6700 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 166,100 |
|
Apr 2, 2026
|
1.6000 | 1.7200 | 1.5900 | 1.7100 | 1.7100 | 198,800 |
|
Apr 1, 2026
|
1.6700 | 1.7300 | 1.6400 | 1.6800 | 1.6800 | 184,700 |
|
Mar 31, 2026
|
1.6150 | 1.7200 | 1.6150 | 1.6700 | 1.6700 | 259,100 |
|
Mar 30, 2026
|
1.6000 | 1.6500 | 1.4800 | 1.6500 | 1.6500 | 340,200 |
|
Mar 27, 2026
|
1.5100 | 1.6300 | 1.4800 | 1.6300 | 1.6300 | 375,100 |
|
Mar 26, 2026
|
1.6300 | 1.6600 | 1.5250 | 1.5700 | 1.5700 | 574,200 |
|
Mar 25, 2026
|
1.7100 | 1.8000 | 1.6200 | 1.6700 | 1.6700 | 597,500 |
|
Mar 24, 2026
|
1.7200 | 1.9300 | 1.6110 | 1.7100 | 1.7100 | 2,592,200 |
|
Mar 23, 2026
|
1.7600 | 1.8400 | 1.6100 | 1.7000 | 1.7000 | 446,600 |
|
Mar 20, 2026
|
2.0000 | 2.0500 | 1.7050 | 1.7600 | 1.7600 | 1,206,600 |
|
Mar 19, 2026
|
1.9200 | 2.1690 | 1.9010 | 2.0100 | 2.0100 | 1,761,800 |
|
Mar 18, 2026
|
1.5000 | 2.1900 | 1.5000 | 1.9600 | 1.9600 | 8,484,500 |
|
Mar 17, 2026
|
1.3000 | 1.6600 | 1.3000 | 1.5400 | 1.5400 | 1,174,900 |
|
Mar 16, 2026
|
1.2900 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 334,200 |
|
Mar 13, 2026
|
1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 243,900 |
|
Mar 12, 2026
|
1.3000 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 254,400 |
|
Mar 11, 2026
|
1.2800 | 1.3900 | 1.2800 | 1.3300 | 1.3300 | 267,400 |
|
Mar 10, 2026
|
1.2300 | 1.4100 | 1.2230 | 1.3300 | 1.3300 | 397,200 |
|
Mar 9, 2026
|
1.2500 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 476,300 |
|
Mar 6, 2026
|
1.3600 | 1.3700 | 1.2400 | 1.3100 | 1.3100 | 651,600 |
|
Mar 5, 2026
|
1.4000 | 1.5200 | 1.3700 | 1.3900 | 1.3900 | 564,000 |
|
Mar 4, 2026
|
1.4700 | 1.5750 | 1.4300 | 1.4300 | 1.4300 | 515,700 |
|
Mar 3, 2026
|
1.5000 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 288,600 |
|
Mar 2, 2026
|
1.4500 | 1.6100 | 1.4000 | 1.5900 | 1.5900 | 684,600 |
|
Feb 27, 2026
|
1.7500 | 1.7500 | 1.5750 | 1.6000 | 1.6000 | 801,800 |
|
Feb 26, 2026
|
1.7800 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 726,900 |
|
Feb 25, 2026
|
1.8300 | 1.8500 | 1.7050 | 1.8200 | 1.8200 | 864,100 |
|
Feb 24, 2026
|
1.6800 | 1.8500 | 1.6800 | 1.7700 | 1.7700 | 657,600 |
|
Feb 23, 2026
|
1.7200 | 1.7500 | 1.5630 | 1.7100 | 1.7100 | 1,006,500 |
|
Feb 20, 2026
|
1.9200 | 2.0350 | 1.6800 | 1.7400 | 1.7400 | 12,499,600 |
|
Feb 19, 2026
|
1.9200 | 1.9250 | 1.7000 | 1.7300 | 1.7300 | 1,120,100 |
|
Feb 18, 2026
|
2.0700 | 2.0700 | 1.9100 | 1.9500 | 1.9500 | 458,800 |
|
Feb 17, 2026
|
2.0700 | 2.1000 | 1.9600 | 2.0200 | 2.0200 | 549,400 |
|
Feb 13, 2026
|
2.1600 | 2.3400 | 2.1200 | 2.1800 | 2.1800 | 1,304,900 |
|
Feb 12, 2026
|
2.1100 | 2.1850 | 2.0500 | 2.1600 | 2.1600 | 878,300 |
|
Feb 11, 2026
|
2.0900 | 2.2400 | 2.0500 | 2.1600 | 2.1600 | 1,006,500 |
|
Feb 10, 2026
|
2.0600 | 2.1350 | 1.9600 | 2.1000 | 2.1000 | 845,900 |
|
Feb 9, 2026
|
2.1900 | 2.2080 | 2.0500 | 2.0700 | 2.0700 | 1,065,100 |
|
Feb 6, 2026
|
2.1300 | 2.2600 | 2.1000 | 2.2100 | 2.2100 | 1,266,100 |
|
Feb 5, 2026
|
2.1000 | 2.2250 | 2.0500 | 2.1000 | 2.1000 | 1,543,900 |
|
Feb 4, 2026
|
2.4700 | 2.7200 | 2.0710 | 2.2000 | 2.2000 | 24,093,600 |
|
Feb 3, 2026
|
2.1100 | 2.4500 | 2.0600 | 2.3100 | 2.3100 | 2,829,400 |
|
Feb 2, 2026
|
2.1800 | 2.3100 | 2.0200 | 2.0900 | 2.0900 | 5,085,600 |
|
Jan 30, 2026
|
1.9800 | 2.0500 | 1.8300 | 1.9100 | 1.9100 | 1,023,300 |
|
Jan 29, 2026
|
2.2200 | 2.3000 | 1.9200 | 2.0300 | 2.0300 | 2,106,200 |
|
Jan 28, 2026
|
2.4500 | 2.5400 | 2.3300 | 2.3300 | 2.3300 | 1,744,600 |
|
Jan 27, 2026
|
2.3800 | 2.6300 | 2.2520 | 2.3800 | 2.3800 | 4,162,000 |
|
Jan 26, 2026
|
2.8400 | 3.0400 | 2.4100 | 2.6150 | 2.6150 | 77,399,100 |
|
Jan 23, 2026
|
2.2100 | 2.2400 | 1.6250 | 1.9400 | 1.9400 | 5,304,400 |
|
Jan 22, 2026
|
3.0700 | 3.2300 | 2.2300 | 2.3500 | 2.3500 | 6,297,100 |
|
Jan 21, 2026
|
3.2300 | 3.5500 | 3.0000 | 3.1800 | 3.1800 | 4,172,600 |
|
Jan 20, 2026
|
3.9800 | 4.4400 | 3.5500 | 3.6800 | 3.6800 | 16,274,700 |
|
Jan 16, 2026
|
3.4600 | 3.8800 | 3.3000 | 3.5500 | 3.5500 | 17,940,100 |
|
Jan 15, 2026
|
2.9000 | 3.7900 | 2.9000 | 3.2300 | 3.2300 | 26,986,400 |
|
Jan 14, 2026
|
3.1400 | 3.4600 | 2.8000 | 3.1000 | 3.1000 | 36,512,200 |
|
Jan 13, 2026
|
3.3300 | 4.9100 | 2.6200 | 3.5200 | 3.5200 | 287,087,700 |
|
Jan 12, 2026
|
1.1500 | 2.6200 | 1.0100 | 2.5100 | 2.5100 | 760,991,800 |
|
Jan 9, 2026
|
0.4760 | 0.5000 | 0.4550 | 0.4630 | 0.4630 | 2,686,000 |
|
Jan 8, 2026
|
0.5000 | 0.5300 | 0.4750 | 0.4910 | 0.4910 | 4,227,700 |
|
Jan 7, 2026
|
0.5770 | 0.5820 | 0.5000 | 0.5010 | 0.5010 | 12,840,600 |
|
Jan 6, 2026
|
0.5330 | 0.8000 | 0.5200 | 0.5750 | 0.5750 | 386,860,900 |
|
Jan 5, 2026
|
0.4130 | 0.4140 | 0.3850 | 0.3860 | 0.3860 | 194,200 |
|
Jan 2, 2026
|
0.3480 | 0.4060 | 0.3480 | 0.4050 | 0.4050 | 269,300 |
|
Dec 31, 2025
|
0.3680 | 0.3680 | 0.3320 | 0.3590 | 0.3590 | 319,000 |
|
Dec 30, 2025
|
0.3710 | 0.3840 | 0.3370 | 0.3800 | 0.3800 | 468,800 |
|
Dec 29, 2025
|
0.4340 | 0.4340 | 0.3550 | 0.3860 | 0.3860 | 839,400 |
|
Dec 26, 2025
|
0.4490 | 0.4500 | 0.4240 | 0.4350 | 0.4350 | 309,500 |
|
Dec 24, 2025
|
0.4300 | 0.4700 | 0.4120 | 0.4700 | 0.4700 | 313,300 |
|
Dec 23, 2025
|
0.5000 | 0.5000 | 0.3950 | 0.4560 | 0.4560 | 523,800 |
|
Dec 22, 2025
|
0.4140 | 0.5250 | 0.4000 | 0.5200 | 0.5200 | 1,366,900 |
|
Dec 19, 2025
|
0.5130 | 0.5130 | 0.3980 | 0.4160 | 0.4160 | 1,834,600 |
|
Dec 18, 2025
|
0.6600 | 0.6700 | 0.4500 | 0.5220 | 0.5220 | 37,529,700 |
|
Dec 17, 2025
|
0.9230 | 0.9230 | 0.8000 | 0.8000 | 0.8000 | 150,300 |
|
Dec 16, 2025
|
1.1100 | 1.1300 | 0.7500 | 0.9480 | 0.9480 | 478,800 |
|
Dec 15, 2025
|
1.1300 | 1.3700 | 1.0700 | 1.1200 | 1.1200 | 1,005,300 |
|
Dec 12, 2025
|
1.0700 | 1.2000 | 1.0700 | 1.1100 | 1.1100 | 63,900 |
|
Dec 11, 2025
|
1.1600 | 1.2070 | 1.0700 | 1.1300 | 1.1300 | 33,700 |
|
Dec 10, 2025
|
1.1800 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 16,800 |
|
Dec 9, 2025
|
1.2000 | 1.2000 | 1.1720 | 1.1830 | 1.1830 | 22,800 |
|
Dec 8, 2025
|
1.1800 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 11,700 |
|
Dec 5, 2025
|
1.2400 | 1.2410 | 1.1900 | 1.1900 | 1.1900 | 20,500 |
|
Dec 4, 2025
|
1.1900 | 1.2300 | 1.1700 | 1.1830 | 1.1830 | 12,200 |
|
Dec 3, 2025
|
1.1200 | 1.2200 | 1.1200 | 1.1930 | 1.1930 | 12,100 |
|
Dec 2, 2025
|
1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 31,400 |
|
Dec 1, 2025
|
1.3000 | 1.3000 | 1.2010 | 1.2300 | 1.2300 | 29,600 |
|
Nov 28, 2025
|
1.1700 | 1.2690 | 1.1700 | 1.2300 | 1.2300 | 7,800 |
|
Nov 26, 2025
|
1.1400 | 1.2350 | 1.1000 | 1.1900 | 1.1900 | 54,900 |
|
Nov 25, 2025
|
1.1400 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 47,200 |
|
Nov 24, 2025
|
1.0700 | 1.1540 | 1.0500 | 1.0900 | 1.0900 | 18,500 |
|
Nov 21, 2025
|
1.0100 | 1.0890 | 0.9820 | 1.0400 | 1.0400 | 54,600 |
|
Nov 20, 2025
|
1.1000 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 41,100 |
|
Nov 19, 2025
|
1.1400 | 1.2200 | 1.0800 | 1.0850 | 1.0850 | 26,000 |
|
Nov 18, 2025
|
1.1300 | 1.1750 | 1.0700 | 1.1700 | 1.1700 | 34,100 |
|
Nov 17, 2025
|
1.1700 | 1.1700 | 1.1030 | 1.1030 | 1.1030 | 30,300 |
|
Nov 14, 2025
|
1.1600 | 1.1760 | 1.1100 | 1.1600 | 1.1600 | 36,600 |
|
Nov 13, 2025
|
1.1700 | 1.2200 | 1.1470 | 1.1600 | 1.1600 | 159,000 |
|
Nov 12, 2025
|
1.2200 | 1.2600 | 1.1000 | 1.1800 | 1.1800 | 54,300 |
|
Nov 11, 2025
|
1.2800 | 1.3160 | 1.1800 | 1.2300 | 1.2300 | 97,000 |
|
Nov 10, 2025
|
1.2100 | 1.3800 | 1.1700 | 1.2800 | 1.2800 | 299,400 |
|
Nov 7, 2025
|
1.2300 | 1.2500 | 1.1000 | 1.2200 | 1.2200 | 57,000 |
