Yahoo
    NasdaqCM - Nasdaq Real Time Price USD

    HeartBeam, Inc. (BEAT)

    0.5500 +0.0111 (+2.06%)
    At close: October 30 at 4:00:00 PM EDT
    0.5549 +0.0049 (+0.89%)
    After hours: October 30 at 7:53:30 PM EDT
    Currency in USD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.5400 0.5590 0.5200 0.5500 0.5500 1,567,300
    Oct 29, 2026
    		 0.5480 0.5750 0.5010 0.5390 0.5390 2,476,500
    Oct 28, 2026
    		 0.4150 0.5360 0.4100 0.5320 0.5320 5,517,900
    Oct 27, 2026
    		 0.4080 0.4100 0.3900 0.4000 0.4000 1,207,800
    Oct 26, 2026
    		 0.3920 0.4100 0.3810 0.4090 0.4090 1,472,300
    Oct 23, 2026
    		 0.3960 0.4020 0.3860 0.3930 0.3930 545,000
    Oct 22, 2026
    		 0.4130 0.4130 0.3920 0.3980 0.3980 614,200
    Oct 21, 2026
    		 0.4200 0.4230 0.4000 0.4070 0.4070 372,400
    Oct 20, 2026
    		 0.4110 0.4250 0.4030 0.4110 0.4110 504,200
    Oct 19, 2026
    		 0.4430 0.4430 0.4120 0.4130 0.4130 759,500
    Oct 16, 2026
    		 0.4250 0.4390 0.4150 0.4360 0.4360 460,400
    Oct 15, 2026
    		 0.4030 0.4400 0.4030 0.4320 0.4320 1,219,300
    Oct 14, 2026
    		 0.4090 0.4100 0.3800 0.3930 0.3930 986,500
    Oct 13, 2026
    		 0.4080 0.4140 0.3910 0.4020 0.4020 1,537,400
    Oct 12, 2026
    		 0.4770 0.4780 0.4200 0.4250 0.4250 1,401,200
    Oct 9, 2026
    		 0.4900 0.5100 0.4710 0.4800 0.4800 1,513,200
    Oct 8, 2026
    		 0.5170 0.5280 0.4870 0.4890 0.4890 3,602,200
    Oct 7, 2026
    		 0.5880 0.6150 0.5300 0.5430 0.5430 5,105,300
    Oct 6, 2026
    		 0.6230 0.6400 0.5700 0.5840 0.5840 18,324,900
    Oct 5, 2026
    		 0.7500 0.9500 0.6000 0.6540 0.6540 404,235,100
    Oct 2, 2026
    		 0.4300 0.4540 0.4220 0.4350 0.4350 803,600
    Oct 1, 2026
    		 0.3680 0.4480 0.3650 0.4190 0.4190 1,785,900
    Sep 30, 2026
    		 0.3680 0.3840 0.3580 0.3670 0.3670 153,400
    Sep 29, 2026
    		 0.3850 0.3850 0.3640 0.3680 0.3680 286,600
    Sep 28, 2026
    		 0.3600 0.3820 0.3600 0.3730 0.3730 484,500
    Sep 25, 2026
    		 0.3790 0.3790 0.3550 0.3600 0.3600 682,400
    Sep 24, 2026
    		 0.3900 0.4000 0.3610 0.3790 0.3790 681,100
    Sep 23, 2026
    		 0.4200 0.4260 0.3890 0.3890 0.3890 597,600
    Sep 22, 2026
    		 0.4400 0.4500 0.4300 0.4340 0.4340 522,700
    Sep 21, 2026
    		 0.4000 0.4330 0.4000 0.4310 0.4310 357,500
    Sep 18, 2026
    		 0.4300 0.4300 0.4020 0.4030 0.4030 288,000
    Sep 17, 2026
    		 0.4100 0.4240 0.4090 0.4200 0.4200 136,900
    Sep 16, 2026
    		 0.4140 0.4180 0.4020 0.4090 0.4090 316,700
    Sep 15, 2026
    		 0.4050 0.4400 0.4000 0.4250 0.4250 1,022,200
    Sep 14, 2026
    		 0.4010 0.4160 0.4000 0.4060 0.4060 236,300
    Sep 11, 2026
    		 0.4200 0.4210 0.3900 0.4060 0.4060 274,500
    Sep 10, 2026
    		 0.4150 0.4250 0.4050 0.4100 0.4100 245,800
    Sep 9, 2026
    		 0.4400 0.4600 0.4180 0.4190 0.4190 347,300
    Sep 8, 2026
    		 0.4400 0.4520 0.4320 0.4450 0.4450 269,100
    Sep 4, 2026
    		 0.4200 0.4290 0.4010 0.4270 0.4270 491,500
    Sep 3, 2026
    		 0.4530 0.4600 0.4200 0.4200 0.4200 560,800
    Sep 2, 2026
    		 0.4500 0.4730 0.4500 0.4500 0.4500 408,000
    Sep 1, 2026
    		 0.4610 0.4740 0.4510 0.4550 0.4550 316,400
    Aug 31, 2026
    		 0.4700 0.4780 0.4630 0.4700 0.4700 176,500
    Aug 28, 2026
    		 0.4830 0.4910 0.4600 0.4670 0.4670 374,900
    Aug 27, 2026
    		 0.5000 0.5000 0.4750 0.4860 0.4860 353,600
    Aug 26, 2026
    		 0.4940 0.5100 0.4750 0.4810 0.4810 216,800
    Aug 25, 2026
    		 0.4830 0.5160 0.4800 0.5030 0.5030 392,300
    Aug 24, 2026
    		 0.4940 0.4950 0.4800 0.4830 0.4830 174,400
    Aug 21, 2026
    		 0.4730 0.4970 0.4720 0.4930 0.4930 201,900
    Aug 20, 2026
    		 0.4830 0.4840 0.4710 0.4780 0.4780 292,200
    Aug 19, 2026
    		 0.4900 0.5000 0.4770 0.4830 0.4830 295,000
    Aug 18, 2026
    		 0.4980 0.4980 0.4760 0.4800 0.4800 412,300
    Aug 17, 2026
    		 0.5130 0.5130 0.4910 0.5000 0.5000 450,500
    Aug 14, 2026
    		 0.5600 0.5850 0.4910 0.4990 0.4990 1,159,300
    Aug 13, 2026
    		 0.5900 0.6200 0.5650 0.5900 0.5900 879,300
    Aug 12, 2026
    		 0.5940 0.5940 0.5600 0.5720 0.5720 366,400
    Aug 11, 2026
    		 0.5500 0.6280 0.5500 0.5870 0.5870 898,900
    Aug 10, 2026
    		 0.5300 0.5490 0.5110 0.5490 0.5490 668,400
    Aug 7, 2026
    		 0.5150 0.5360 0.5000 0.5240 0.5240 461,900
    Aug 6, 2026
    		 0.5080 0.5150 0.5000 0.5100 0.5100 296,000
    Aug 5, 2026
    		 0.5000 0.5140 0.4900 0.4990 0.4990 387,100
    Aug 4, 2026
    		 0.5000 0.5100 0.4860 0.4970 0.4970 488,900
    Aug 3, 2026
    		 0.5120 0.5200 0.4810 0.4920 0.4920 525,300
    Jul 31, 2026
    		 0.5190 0.5190 0.4930 0.5010 0.5010 364,900
    Jul 30, 2026
    		 0.5010 0.5200 0.5010 0.5170 0.5170 163,600
    Jul 29, 2026
    		 0.5300 0.5400 0.5000 0.5080 0.5080 248,700
    Jul 28, 2026
    		 0.5250 0.5400 0.5000 0.5270 0.5270 371,700
    Jul 27, 2026
    		 0.5150 0.5400 0.5000 0.5250 0.5250 158,000
    Jul 24, 2026
    		 0.5430 0.5430 0.5020 0.5120 0.5120 420,400
    Jul 23, 2026
    		 0.5400 0.5580 0.5210 0.5350 0.5350 475,800
    Jul 22, 2026
    		 0.6000 0.6020 0.5400 0.5570 0.5570 399,000
    Jul 21, 2026
    		 0.5860 0.6190 0.5600 0.5920 0.5920 366,900
    Jul 20, 2026
    		 0.5700 0.5840 0.5440 0.5680 0.5680 298,700
    Jul 17, 2026
    		 0.5690 0.5750 0.5390 0.5590 0.5590 426,200
    Jul 16, 2026
    		 0.6690 0.6690 0.5700 0.5750 0.5750 1,102,400
    Jul 15, 2026
    		 0.5650 0.7000 0.5500 0.6600 0.6600 2,317,700
    Jul 14, 2026
    		 0.5750 0.5750 0.5080 0.5610 0.5610 11,640,300
    Jul 13, 2026
    		 0.6100 0.6150 0.5610 0.5780 0.5780 453,500
    Jul 10, 2026
    		 0.6310 0.6320 0.5900 0.6050 0.6050 569,200
    Jul 9, 2026
    		 0.6400 0.6480 0.6200 0.6400 0.6400 286,500
    Jul 8, 2026
    		 0.6590 0.6590 0.6000 0.6260 0.6260 435,500
    Jul 7, 2026
    		 0.7000 0.7000 0.6420 0.6590 0.6590 438,200
    Jul 6, 2026
    		 0.7270 0.7270 0.6720 0.6910 0.6910 474,400
    Jul 2, 2026
    		 0.7520 0.7640 0.7000 0.7200 0.7200 274,600
    Jul 1, 2026
    		 0.7400 0.7730 0.7280 0.7290 0.7290 365,600
    Jun 30, 2026
    		 0.6590 0.7600 0.6500 0.7500 0.7500 879,200
    Jun 29, 2026
    		 0.6600 0.6750 0.6400 0.6530 0.6530 335,700
    Jun 26, 2026
    		 0.6500 0.6870 0.6340 0.6750 0.6750 685,200
    Jun 25, 2026
    		 0.6880 0.7300 0.6110 0.6400 0.6400 914,800
    Jun 24, 2026
    		 0.6870 0.7130 0.6790 0.6930 0.6930 460,300
    Jun 23, 2026
    		 0.7360 0.7500 0.6840 0.6860 0.6860 395,300
    Jun 22, 2026
    		 0.7400 0.7650 0.7100 0.7100 0.7100 466,500
    Jun 18, 2026
    		 0.7110 0.8100 0.7100 0.7600 0.7600 916,300
    Jun 17, 2026
    		 0.7300 0.7480 0.7010 0.7160 0.7160 628,400
    Jun 16, 2026
    		 0.7700 0.7980 0.7240 0.7240 0.7240 649,800
    Jun 15, 2026
    		 0.7890 0.8090 0.7660 0.7750 0.7750 554,300
    Jun 12, 2026
    		 0.7630 0.7870 0.7380 0.7580 0.7580 478,700
    Jun 11, 2026
    		 0.7900 0.7900 0.7350 0.7580 0.7580 538,900
    Jun 10, 2026
    		 0.7850 0.8000 0.7590 0.7640 0.7640 611,800
    Jun 9, 2026
    		 0.8100 0.8260 0.7500 0.7870 0.7870 1,175,600
    Jun 8, 2026
    		 0.8580 0.8630 0.8050 0.8100 0.8100 586,800
    Jun 5, 2026
    		 0.9060 0.9060 0.8230 0.8390 0.8390 689,800
    Jun 4, 2026
    		 0.8900 0.9420 0.8820 0.9060 0.9060 614,900
    Jun 3, 2026
    		 0.8900 0.9300 0.8700 0.8910 0.8910 1,660,100
    Jun 2, 2026
    		 0.8800 0.9000 0.8600 0.8760 0.8760 511,200
    Jun 1, 2026
    		 0.8870 0.9000 0.8700 0.8840 0.8840 385,300
    May 29, 2026
    		 0.9130 0.9180 0.8750 0.8750 0.8750 443,100
    May 28, 2026
    		 0.8800 0.9130 0.8750 0.8970 0.8970 553,800
    May 27, 2026
    		 0.8870 0.8970 0.8620 0.8750 0.8750 495,500
    May 26, 2026
    		 0.8900 0.9180 0.8800 0.8930 0.8930 398,000
    May 22, 2026
    		 0.9090 0.9450 0.8750 0.8790 0.8790 593,600
    May 21, 2026
    		 0.8950 0.9480 0.8950 0.9210 0.9210 287,000
    May 20, 2026
    		 0.9040 0.9520 0.8840 0.9180 0.9180 430,600
    May 19, 2026
    		 0.9590 0.9620 0.9000 0.9030 0.9030 447,400
    May 18, 2026
    		 0.9500 1.0000 0.9300 0.9590 0.9590 651,500
    May 15, 2026
    		 1.0100 1.0200 0.9600 0.9650 0.9650 665,300
    May 14, 2026
    		 1.0900 1.0900 0.9430 1.0400 1.0400 1,493,500
    May 13, 2026
    		 0.9300 1.0500 0.9250 1.0100 1.0100 1,625,000
    May 12, 2026
    		 0.9210 0.9600 0.9000 0.9120 0.9120 855,200
    May 11, 2026
    		 0.8950 0.9700 0.8870 0.8870 0.8870 1,307,600
    May 8, 2026
    		 0.9100 0.9200 0.8830 0.8900 0.8900 377,200
    May 7, 2026
    		 0.8920 0.9250 0.8700 0.8710 0.8710 1,000,700
    May 6, 2026
    		 0.8310 0.8720 0.8310 0.8560 0.8560 486,400
    May 5, 2026
    		 0.8600 0.8610 0.8300 0.8300 0.8300 411,400
    May 4, 2026
    		 0.8880 0.9190 0.8300 0.8400 0.8400 857,000
    May 1, 2026
    		 0.8690 0.9100 0.8560 0.8820 0.8820 674,000
    Apr 30, 2026
    		 0.8710 0.8800 0.8500 0.8580 0.8580 446,700
    Apr 29, 2026
    		 0.8850 0.8870 0.8500 0.8600 0.8600 522,800
    Apr 28, 2026
    		 0.8940 0.8980 0.8550 0.8710 0.8710 739,500
    Apr 27, 2026
    		 0.9280 0.9500 0.8800 0.8800 0.8800 739,700
    Apr 24, 2026
    		 0.8990 0.9280 0.8890 0.9040 0.9040 694,900
    Apr 23, 2026
    		 0.9250 0.9500 0.8810 0.8920 0.8920 728,100
    Apr 22, 2026
    		 0.8930 0.9450 0.8640 0.9340 0.9340 1,076,000
    Apr 21, 2026
    		 0.9240 0.9490 0.8000 0.8530 0.8530 1,770,700
    Apr 20, 2026
    		 0.9300 0.9700 0.8800 0.9160 0.9160 2,248,300
    Apr 17, 2026
    		 0.9000 1.0000 0.8920 0.9200 0.9200 7,614,500
    Apr 16, 2026
    		 0.8700 0.8850 0.8100 0.8100 0.8100 1,946,200
    Apr 15, 2026
    		 0.9000 0.9000 0.8000 0.8850 0.8850 9,144,400
    Apr 14, 2026
    		 1.2000 1.2600 1.1800 1.2000 1.2000 914,900
    Apr 13, 2026
    		 1.1400 1.2150 1.1200 1.2000 1.2000 358,500
    Apr 10, 2026
    		 1.1900 1.2100 1.1500 1.1500 1.1500 247,800
    Apr 9, 2026
    		 1.1900 1.2100 1.1600 1.1800 1.1800 191,900
    Apr 8, 2026
    		 1.1900 1.2300 1.1800 1.1900 1.1900 318,900
    Apr 7, 2026
    		 1.1900 1.2000 1.1500 1.1700 1.1700 215,200
    Apr 6, 2026
    		 1.1800 1.2400 1.1700 1.2000 1.2000 317,000
    Apr 2, 2026
    		 1.1900 1.2300 1.1600 1.1800 1.1800 309,800
    Apr 1, 2026
    		 1.2200 1.2400 1.1950 1.2200 1.2200 267,300
    Mar 31, 2026
    		 1.1500 1.2500 1.1390 1.2200 1.2200 491,800
    Mar 30, 2026
    		 1.1800 1.1800 1.1100 1.1200 1.1200 327,100
    Mar 27, 2026
    		 1.1200 1.1800 1.1000 1.1400 1.1400 516,900
    Mar 26, 2026
    		 1.1200 1.1600 1.0900 1.0900 1.0900 323,300
    Mar 25, 2026
    		 1.1300 1.1900 1.1230 1.1550 1.1550 336,600
    Mar 24, 2026
    		 1.1200 1.1500 1.0900 1.1200 1.1200 379,600
    Mar 23, 2026
    		 1.1700 1.1700 1.1200 1.1500 1.1500 406,400
    Mar 20, 2026
    		 1.2600 1.2600 1.1200 1.1500 1.1500 697,500
    Mar 19, 2026
    		 1.2300 1.2900 1.2100 1.2500 1.2500 556,400
    Mar 18, 2026
    		 1.2800 1.2850 1.2200 1.2600 1.2600 622,100
    Mar 17, 2026
    		 1.2400 1.3100 1.2200 1.3000 1.3000 929,000
    Mar 16, 2026
    		 1.3300 1.3400 1.2600 1.2700 1.2700 619,500
    Mar 13, 2026
    		 1.3800 1.4400 1.3200 1.3600 1.3600 1,292,900
    Mar 12, 2026
    		 1.3800 1.5150 1.3500 1.4700 1.4700 2,327,100
    Mar 11, 2026
    		 1.3600 1.4500 1.3200 1.3600 1.3600 2,237,400
    Mar 10, 2026
    		 1.6000 1.6500 1.3400 1.3500 1.3500 32,885,500
    Mar 9, 2026
    		 1.3900 1.4850 1.3650 1.4800 1.4800 429,000
    Mar 6, 2026
    		 1.4000 1.4400 1.3600 1.4000 1.4000 383,100
    Mar 5, 2026
    		 1.5800 1.5800 1.3900 1.4000 1.4000 916,300
    Mar 4, 2026
    		 1.6500 1.7790 1.5100 1.5300 1.5300 3,026,100
    Mar 3, 2026
    		 1.4600 1.5050 1.4200 1.4700 1.4700 412,700
    Mar 2, 2026
    		 1.4500 1.5500 1.4500 1.5300 1.5300 300,500
    Feb 27, 2026
    		 1.5400 1.5550 1.4800 1.5100 1.5100 351,900
    Feb 26, 2026
    		 1.4600 1.5760 1.4500 1.5500 1.5500 468,400
    Feb 25, 2026
    		 1.4200 1.4950 1.4000 1.4600 1.4600 268,400
    Feb 24, 2026
    		 1.3900 1.4300 1.3250 1.4200 1.4200 349,200
    Feb 23, 2026
    		 1.4100 1.4500 1.3800 1.4000 1.4000 404,900
    Feb 20, 2026
    		 1.4200 1.4650 1.4000 1.4100 1.4100 186,200
    Feb 19, 2026
    		 1.4200 1.4800 1.3600 1.4700 1.4700 424,000
    Feb 18, 2026
    		 1.4900 1.4900 1.3600 1.4100 1.4100 1,020,900
    Feb 17, 2026
    		 1.3600 1.4700 1.3300 1.4000 1.4000 581,100
    Feb 13, 2026
    		 1.2350 1.3700 1.2200 1.3300 1.3300 459,100
    Feb 12, 2026
    		 1.3100 1.3200 1.2200 1.2200 1.2200 441,500
    Feb 11, 2026
    		 1.3300 1.3800 1.2720 1.3200 1.3200 412,500
    Feb 10, 2026
    		 1.3600 1.4300 1.3200 1.3200 1.3200 415,500
    Feb 9, 2026
    		 1.4200 1.4500 1.3800 1.4300 1.4300 289,100
    Feb 6, 2026
    		 1.3200 1.4650 1.3000 1.4300 1.4300 571,100
    Feb 5, 2026
    		 1.3600 1.3950 1.2900 1.2900 1.2900 617,100
    Feb 4, 2026
    		 1.4400 1.4500 1.3350 1.3900 1.3900 557,200
    Feb 3, 2026
    		 1.4400 1.4900 1.3900 1.4400 1.4400 332,800
    Feb 2, 2026
    		 1.4300 1.5100 1.4000 1.4500 1.4500 464,600
    Jan 30, 2026
    		 1.5000 1.5800 1.4100 1.4500 1.4500 580,000
    Jan 29, 2026
    		 1.6200 1.6300 1.4900 1.5100 1.5100 1,115,300
    Jan 28, 2026
    		 1.7600 1.8000 1.6400 1.6400 1.6400 749,500
    Jan 27, 2026
    		 1.7400 1.8050 1.7250 1.7800 1.7800 488,800
    Jan 26, 2026
    		 1.8000 1.8200 1.7300 1.7700 1.7700 772,000
    Jan 23, 2026
    		 1.8700 1.8950 1.8100 1.8100 1.8100 645,400
    Jan 22, 2026
    		 1.9100 2.0300 1.8600 1.8700 1.8700 1,186,100
    Jan 21, 2026
    		 2.0100 2.0300 1.8600 1.8600 1.8600 1,367,300
    Jan 20, 2026
    		 2.0500 2.0800 1.9500 2.0100 2.0100 955,300
    Jan 16, 2026
    		 2.1900 2.2400 2.0600 2.0800 2.0800 1,075,500
    Jan 15, 2026
    		 2.2900 2.3600 2.1650 2.2000 2.2000 992,400
    Jan 14, 2026
    		 2.3700 2.3710 2.2700 2.2900 2.2900 700,600
    Jan 13, 2026
    		 2.4900 2.4900 2.3000 2.4000 2.4000 1,162,600
    Jan 12, 2026
    		 2.4500 2.6000 2.4000 2.5600 2.5600 1,489,900
    Jan 9, 2026
    		 2.3400 2.4000 2.2300 2.4000 2.4000 1,454,300
    Jan 8, 2026
    		 2.4150 2.5000 2.3100 2.3600 2.3600 1,481,500
    Jan 7, 2026
    		 2.6200 2.6250 2.3800 2.3900 2.3900 1,358,500
    Jan 6, 2026
    		 2.7700 2.7960 2.4600 2.5750 2.5750 1,777,900
    Jan 5, 2026
    		 2.5200 2.8750 2.4800 2.7400 2.7400 2,768,400
    Jan 2, 2026
    		 2.4100 2.6900 2.3000 2.4300 2.4300 1,697,500
    Dec 31, 2025
    		 2.2200 2.4200 2.2200 2.4000 2.4000 1,197,900
    Dec 30, 2025
    		 2.4400 2.4650 2.2200 2.2700 2.2700 2,304,300
    Dec 29, 2025
    		 2.3000 2.5400 2.2560 2.4900 2.4900 2,393,000
    Dec 26, 2025
    		 2.5600 2.7100 2.3200 2.4400 2.4400 3,305,400
    Dec 24, 2025
    		 2.6900 2.7100 2.4900 2.5900 2.5900 2,653,300
    Dec 23, 2025
    		 2.7700 2.8730 2.7000 2.7400 2.7400 2,528,200
    Dec 22, 2025
    		 3.0400 3.1800 2.7900 2.9300 2.9300 5,212,100
    Dec 19, 2025
    		 2.7600 3.1500 2.7200 3.1000 3.1000 10,524,900
    Dec 18, 2025
    		 2.9500 3.2400 2.5000 2.7100 2.7100 10,398,700
    Dec 17, 2025
    		 3.9600 4.0000 2.9000 3.0700 3.0700 36,223,300
    Dec 16, 2025
    		 2.5900 3.8500 2.5900 3.4400 3.4400 42,846,100
    Dec 15, 2025
    		 2.1200 2.9200 2.0300 2.6300 2.6300 29,030,900
    Dec 12, 2025
    		 2.5050 2.7800 2.0300 2.3000 2.3000 64,446,000
    Dec 11, 2025
    		 1.4500 2.8200 1.4400 2.1200 2.1200 159,782,400
    Dec 10, 2025
    		 1.4500 1.7900 1.2000 1.5500 1.5500 270,417,600
    Dec 9, 2025
    		 0.7800 0.8100 0.7480 0.8060 0.8060 1,379,000
    Dec 8, 2025
    		 0.7600 0.8140 0.7250 0.7990 0.7990 2,530,400
    Dec 5, 2025
    		 0.7010 0.7300 0.6870 0.7300 0.7300 1,378,100
    Dec 4, 2025
    		 0.6930 0.7250 0.6870 0.7200 0.7200 963,900
    Dec 3, 2025
    		 0.7050 0.7440 0.6600 0.7040 0.7040 1,665,500
    Dec 2, 2025
    		 0.7200 0.7200 0.6810 0.7070 0.7070 1,834,400
    Dec 1, 2025
    		 0.6640 0.7400 0.6490 0.7200 0.7200 6,569,600
    Nov 28, 2025
    		 0.8490 0.9410 0.7200 0.7700 0.7700 100,047,800
    Nov 26, 2025
    		 0.5900 0.6500 0.5660 0.6040 0.6040 8,115,200
    Nov 25, 2025
    		 0.6200 0.6390 0.5600 0.5830 0.5830 710,300
    Nov 24, 2025
    		 0.7000 0.7300 0.6500 0.6600 0.6600 2,607,100
    Nov 21, 2025
    		 1.6100 1.6300 0.5400 0.7810 0.7810 9,938,200
    Nov 20, 2025
    		 1.6900 1.7310 1.5900 1.6800 1.6800 86,600
    Nov 19, 2025
    		 1.7600 1.8000 1.6100 1.6600 1.6600 112,800
    Nov 18, 2025
    		 1.5500 1.7000 1.5000 1.7000 1.7000 99,100
    Nov 17, 2025
    		 1.6000 1.6000 1.5300 1.5400 1.5400 51,600
    Nov 14, 2025
    		 1.5000 1.6000 1.4520 1.5600 1.5600 91,400
    Nov 13, 2025
    		 1.6300 1.7050 1.4900 1.5700 1.5700 111,200
    Nov 12, 2025
    		 1.7100 1.7200 1.6400 1.6700 1.6700 75,900
    Nov 11, 2025
    		 1.6900 1.7200 1.6200 1.7200 1.7200 33,900
    Nov 10, 2025
    		 1.6800 1.7390 1.6300 1.6900 1.6900 73,900
    Nov 7, 2025
    		 1.6300 1.6700 1.5400 1.6500 1.6500 53,000
    Nov 6, 2025
    		 1.6900 1.7000 1.6000 1.6200 1.6200 47,000
    Nov 5, 2025
    		 1.6500 1.6700 1.6000 1.6500 1.6500 36,800
    Nov 4, 2025
    		 1.6800 1.7490 1.4700 1.6500 1.6500 90,100
    Nov 3, 2025
    		 1.8300 1.8500 1.6900 1.7500 1.7500 144,600
    Oct 31, 2025
    		 1.7100 1.8500 1.6600 1.8500 1.8500 395,300

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: