NasdaqCM - Nasdaq Real Time Price
USD
Bolt Biotherapeutics, Inc. (BOLT)
6.54
+0.16
(+2.51%)
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
|
6.37 | 6.55 | 6.29 | 6.54 | 6.54 | 136,500 |
|
Nov 5, 2026
|
6.39 | 6.53 | 6.13 | 6.38 | 6.38 | 170,400 |
|
Nov 4, 2026
|
6.53 | 6.54 | 6.16 | 6.54 | 6.54 | 85,800 |
|
Nov 3, 2026
|
6.32 | 6.74 | 6.10 | 6.57 | 6.57 | 51,300 |
|
Nov 2, 2026
|
6.58 | 6.58 | 6.18 | 6.24 | 6.24 | 50,400 |
|
Oct 30, 2026
|
6.28 | 6.59 | 6.09 | 6.59 | 6.59 | 249,900 |
|
Oct 29, 2026
|
6.47 | 6.61 | 6.30 | 6.36 | 6.36 | 75,300 |
|
Oct 28, 2026
|
6.34 | 6.60 | 6.28 | 6.58 | 6.58 | 82,900 |
|
Oct 27, 2026
|
6.58 | 6.64 | 6.22 | 6.37 | 6.37 | 176,700 |
|
Oct 26, 2026
|
6.66 | 6.86 | 6.20 | 6.59 | 6.59 | 419,100 |
|
Oct 23, 2026
|
6.98 | 7.78 | 5.99 | 6.27 | 6.27 | 12,882,700 |
|
Oct 22, 2026
|
4.06 | 4.21 | 4.03 | 4.19 | 4.19 | 14,100 |
|
Oct 21, 2026
|
4.33 | 4.48 | 4.05 | 4.14 | 4.14 | 34,500 |
|
Oct 20, 2026
|
4.05 | 4.33 | 4.05 | 4.31 | 4.31 | 29,300 |
|
Oct 19, 2026
|
3.95 | 4.20 | 3.95 | 4.04 | 4.04 | 21,900 |
|
Oct 16, 2026
|
4.46 | 4.48 | 3.95 | 4.00 | 4.00 | 10,100 |
|
Oct 15, 2026
|
4.14 | 4.44 | 3.85 | 4.24 | 4.24 | 9,300 |
|
Oct 14, 2026
|
4.28 | 4.38 | 3.76 | 3.98 | 3.98 | 31,100 |
|
Oct 13, 2026
|
4.26 | 4.39 | 4.25 | 4.28 | 4.28 | 12,800 |
|
Oct 12, 2026
|
4.13 | 4.68 | 4.13 | 4.24 | 4.24 | 28,700 |
|
Oct 9, 2026
|
3.77 | 4.40 | 3.77 | 4.11 | 4.11 | 87,200 |
|
Oct 8, 2026
|
3.55 | 3.65 | 3.45 | 3.65 | 3.65 | 10,500 |
|
Oct 7, 2026
|
3.65 | 3.79 | 3.38 | 3.60 | 3.60 | 54,000 |
|
Oct 6, 2026
|
3.45 | 3.64 | 3.45 | 3.51 | 3.51 | 23,300 |
|
Oct 5, 2026
|
3.71 | 3.71 | 3.38 | 3.50 | 3.50 | 9,800 |
|
Oct 2, 2026
|
3.49 | 3.49 | 3.45 | 3.45 | 3.45 | 900 |
|
Oct 1, 2026
|
3.61 | 3.62 | 3.48 | 3.51 | 3.51 | 21,700 |
|
Sep 30, 2026
|
3.65 | 3.78 | 3.60 | 3.68 | 3.68 | 9,300 |
|
Sep 29, 2026
|
3.46 | 3.65 | 3.46 | 3.60 | 3.60 | 9,500 |
|
Sep 28, 2026
|
3.64 | 3.78 | 3.46 | 3.46 | 3.46 | 19,900 |
|
Sep 25, 2026
|
3.60 | 3.68 | 3.58 | 3.58 | 3.58 | 4,100 |
|
Sep 24, 2026
|
3.57 | 3.71 | 3.46 | 3.59 | 3.59 | 15,300 |
|
Sep 23, 2026
|
3.90 | 3.90 | 3.57 | 3.65 | 3.65 | 5,100 |
|
Sep 22, 2026
|
3.65 | 3.80 | 3.45 | 3.71 | 3.71 | 17,900 |
|
Sep 21, 2026
|
3.46 | 3.64 | 3.38 | 3.59 | 3.59 | 22,500 |
|
Sep 18, 2026
|
3.32 | 3.62 | 3.10 | 3.56 | 3.56 | 249,300 |
|
Sep 17, 2026
|
3.67 | 3.67 | 3.20 | 3.35 | 3.35 | 90,500 |
|
Sep 16, 2026
|
3.92 | 4.23 | 3.61 | 3.63 | 3.63 | 29,000 |
|
Sep 15, 2026
|
3.98 | 4.36 | 3.86 | 4.03 | 4.03 | 45,800 |
|
Sep 14, 2026
|
3.84 | 4.09 | 3.70 | 3.98 | 3.98 | 19,600 |
|
Sep 11, 2026
|
3.72 | 3.95 | 3.57 | 3.95 | 3.95 | 77,100 |
|
Sep 10, 2026
|
3.69 | 3.83 | 3.25 | 3.73 | 3.73 | 97,000 |
|
Sep 9, 2026
|
3.87 | 3.92 | 3.68 | 3.68 | 3.68 | 4,300 |
|
Sep 8, 2026
|
3.90 | 3.93 | 3.53 | 3.86 | 3.86 | 7,300 |
|
Sep 4, 2026
|
3.90 | 4.00 | 3.85 | 3.90 | 3.90 | 8,500 |
|
Sep 3, 2026
|
3.81 | 3.98 | 3.80 | 3.89 | 3.89 | 5,600 |
|
Sep 2, 2026
|
4.01 | 4.10 | 3.84 | 3.84 | 3.84 | 34,400 |
|
Sep 1, 2026
|
4.00 | 4.15 | 3.95 | 4.07 | 4.07 | 8,100 |
|
Aug 31, 2026
|
3.92 | 4.04 | 3.80 | 3.98 | 3.98 | 5,000 |
|
Aug 28, 2026
|
3.97 | 4.27 | 3.74 | 3.82 | 3.82 | 25,000 |
|
Aug 27, 2026
|
3.82 | 4.00 | 3.82 | 4.00 | 4.00 | 7,700 |
|
Aug 26, 2026
|
3.79 | 3.95 | 3.79 | 3.92 | 3.92 | 3,700 |
|
Aug 25, 2026
|
3.82 | 3.85 | 3.74 | 3.85 | 3.85 | 2,400 |
|
Aug 24, 2026
|
3.65 | 3.93 | 3.65 | 3.74 | 3.74 | 11,100 |
|
Aug 21, 2026
|
3.24 | 3.78 | 3.20 | 3.66 | 3.66 | 65,100 |
|
Aug 20, 2026
|
3.39 | 3.57 | 3.15 | 3.20 | 3.20 | 22,000 |
|
Aug 19, 2026
|
3.29 | 3.31 | 3.18 | 3.26 | 3.26 | 21,100 |
|
Aug 18, 2026
|
3.22 | 3.28 | 3.16 | 3.18 | 3.18 | 7,300 |
|
Aug 17, 2026
|
3.23 | 3.74 | 3.20 | 3.20 | 3.20 | 24,600 |
|
Aug 14, 2026
|
3.30 | 3.35 | 3.20 | 3.35 | 3.35 | 16,000 |
|
Aug 13, 2026
|
3.40 | 3.45 | 3.21 | 3.21 | 3.21 | 28,400 |
|
Aug 12, 2026
|
3.91 | 3.94 | 3.13 | 3.45 | 3.45 | 200,000 |
|
Aug 11, 2026
|
4.04 | 4.08 | 3.94 | 3.98 | 3.98 | 10,200 |
|
Aug 10, 2026
|
4.05 | 4.05 | 3.93 | 3.99 | 3.99 | 12,900 |
|
Aug 7, 2026
|
4.15 | 4.15 | 3.87 | 4.05 | 4.05 | 15,200 |
|
Aug 6, 2026
|
3.82 | 3.95 | 3.78 | 3.87 | 3.87 | 32,800 |
|
Aug 5, 2026
|
4.05 | 4.05 | 3.95 | 3.95 | 3.95 | 8,700 |
|
Aug 4, 2026
|
4.10 | 4.10 | 3.91 | 3.95 | 3.95 | 2,300 |
|
Aug 3, 2026
|
3.90 | 4.01 | 3.81 | 3.98 | 3.98 | 20,000 |
|
Jul 31, 2026
|
3.97 | 4.14 | 3.94 | 3.99 | 3.99 | 20,000 |
|
Jul 30, 2026
|
3.90 | 4.08 | 3.88 | 3.89 | 3.89 | 10,600 |
|
Jul 29, 2026
|
3.92 | 3.97 | 3.81 | 3.85 | 3.85 | 7,500 |
|
Jul 28, 2026
|
3.99 | 4.07 | 3.91 | 4.02 | 4.02 | 8,500 |
|
Jul 27, 2026
|
4.02 | 4.06 | 3.96 | 3.97 | 3.97 | 2,900 |
|
Jul 24, 2026
|
3.95 | 4.09 | 3.83 | 3.83 | 3.83 | 4,200 |
|
Jul 23, 2026
|
4.08 | 4.12 | 3.78 | 3.81 | 3.81 | 32,700 |
|
Jul 22, 2026
|
4.12 | 4.30 | 4.00 | 4.09 | 4.09 | 4,100 |
|
Jul 21, 2026
|
4.34 | 4.34 | 4.01 | 4.02 | 4.02 | 13,700 |
|
Jul 20, 2026
|
4.36 | 4.50 | 4.33 | 4.47 | 4.47 | 20,700 |
|
Jul 17, 2026
|
4.14 | 4.42 | 4.11 | 4.42 | 4.42 | 16,000 |
|
Jul 16, 2026
|
4.19 | 4.31 | 4.10 | 4.19 | 4.19 | 12,500 |
|
Jul 15, 2026
|
3.97 | 4.21 | 3.95 | 4.21 | 4.21 | 21,900 |
|
Jul 14, 2026
|
3.83 | 4.18 | 3.78 | 4.05 | 4.05 | 30,700 |
|
Jul 13, 2026
|
3.78 | 3.88 | 3.78 | 3.78 | 3.78 | 9,200 |
|
Jul 10, 2026
|
3.99 | 3.99 | 3.78 | 3.78 | 3.78 | 23,500 |
|
Jul 9, 2026
|
4.09 | 4.19 | 3.97 | 3.98 | 3.98 | 6,400 |
|
Jul 8, 2026
|
3.96 | 4.09 | 3.96 | 4.04 | 4.04 | 4,900 |
|
Jul 7, 2026
|
3.99 | 4.20 | 3.99 | 4.05 | 4.05 | 7,000 |
|
Jul 6, 2026
|
3.94 | 4.24 | 3.80 | 4.01 | 4.01 | 26,900 |
|
Jul 2, 2026
|
4.08 | 4.14 | 4.05 | 4.05 | 4.05 | 4,400 |
|
Jul 1, 2026
|
3.89 | 4.12 | 3.80 | 3.99 | 3.99 | 39,600 |
|
Jun 30, 2026
|
3.92 | 4.19 | 3.82 | 3.85 | 3.85 | 18,000 |
|
Jun 29, 2026
|
4.41 | 4.41 | 3.90 | 3.90 | 3.90 | 79,100 |
|
Jun 26, 2026
|
4.18 | 4.40 | 4.01 | 4.28 | 4.28 | 12,100 |
|
Jun 25, 2026
|
4.22 | 4.33 | 4.18 | 4.20 | 4.20 | 9,000 |
|
Jun 24, 2026
|
4.27 | 4.30 | 4.20 | 4.22 | 4.22 | 6,800 |
|
Jun 23, 2026
|
4.00 | 4.39 | 4.00 | 4.26 | 4.26 | 28,400 |
|
Jun 22, 2026
|
4.00 | 4.07 | 3.75 | 4.01 | 4.01 | 52,800 |
|
Jun 18, 2026
|
4.30 | 4.59 | 3.99 | 3.99 | 3.99 | 68,100 |
|
Jun 17, 2026
|
4.60 | 4.69 | 4.14 | 4.21 | 4.21 | 113,800 |
|
Jun 16, 2026
|
4.53 | 4.65 | 4.30 | 4.31 | 4.31 | 12,700 |
|
Jun 15, 2026
|
4.74 | 4.82 | 4.46 | 4.59 | 4.59 | 12,600 |
|
Jun 12, 2026
|
4.72 | 4.92 | 4.47 | 4.56 | 4.56 | 52,500 |
|
Jun 11, 2026
|
4.58 | 4.95 | 4.30 | 4.77 | 4.77 | 102,200 |
|
Jun 10, 2026
|
4.61 | 4.61 | 4.43 | 4.43 | 4.43 | 11,500 |
|
Jun 9, 2026
|
4.80 | 4.80 | 4.62 | 4.62 | 4.62 | 4,800 |
|
Jun 8, 2026
|
4.65 | 4.73 | 4.59 | 4.72 | 4.72 | 6,700 |
|
Jun 5, 2026
|
4.72 | 4.72 | 4.46 | 4.56 | 4.56 | 11,000 |
|
Jun 4, 2026
|
4.58 | 4.95 | 4.58 | 4.76 | 4.76 | 15,700 |
|
Jun 3, 2026
|
5.17 | 5.26 | 4.58 | 4.63 | 4.63 | 24,100 |
|
Jun 2, 2026
|
5.36 | 5.36 | 4.98 | 5.11 | 5.11 | 12,700 |
|
Jun 1, 2026
|
5.20 | 5.70 | 5.20 | 5.31 | 5.31 | 22,000 |
|
May 29, 2026
|
5.49 | 5.49 | 5.15 | 5.25 | 5.25 | 21,500 |
|
May 28, 2026
|
5.20 | 5.30 | 5.13 | 5.30 | 5.30 | 11,300 |
|
May 27, 2026
|
5.15 | 5.43 | 5.14 | 5.28 | 5.28 | 34,400 |
|
May 26, 2026
|
4.89 | 5.14 | 4.89 | 5.13 | 5.13 | 9,400 |
|
May 22, 2026
|
4.66 | 4.97 | 4.65 | 4.95 | 4.95 | 22,100 |
|
May 21, 2026
|
4.67 | 4.99 | 4.50 | 4.59 | 4.59 | 33,200 |
|
May 20, 2026
|
4.79 | 4.80 | 4.30 | 4.61 | 4.61 | 92,600 |
|
May 19, 2026
|
4.59 | 4.78 | 4.48 | 4.72 | 4.72 | 16,200 |
|
May 18, 2026
|
4.58 | 4.63 | 4.25 | 4.36 | 4.36 | 73,200 |
|
May 15, 2026
|
4.81 | 4.81 | 4.65 | 4.78 | 4.78 | 22,500 |
|
May 14, 2026
|
4.93 | 5.00 | 4.58 | 5.00 | 5.00 | 25,700 |
|
May 13, 2026
|
4.67 | 5.08 | 4.62 | 4.83 | 4.83 | 36,200 |
|
May 12, 2026
|
4.63 | 4.90 | 4.62 | 4.78 | 4.78 | 21,100 |
|
May 11, 2026
|
4.76 | 4.90 | 4.62 | 4.70 | 4.70 | 12,900 |
|
May 8, 2026
|
4.66 | 5.19 | 4.66 | 4.67 | 4.67 | 40,000 |
|
May 7, 2026
|
4.60 | 4.79 | 4.50 | 4.59 | 4.59 | 24,600 |
|
May 6, 2026
|
4.67 | 4.78 | 4.58 | 4.59 | 4.59 | 16,300 |
|
May 5, 2026
|
5.01 | 5.02 | 4.66 | 4.66 | 4.66 | 11,200 |
|
May 4, 2026
|
5.09 | 5.19 | 4.93 | 5.06 | 5.06 | 16,600 |
|
May 1, 2026
|
4.90 | 5.18 | 4.56 | 5.06 | 5.06 | 38,700 |
|
Apr 30, 2026
|
4.78 | 4.98 | 4.71 | 4.80 | 4.80 | 8,000 |
|
Apr 29, 2026
|
4.74 | 4.90 | 4.74 | 4.76 | 4.76 | 4,400 |
|
Apr 28, 2026
|
4.81 | 4.92 | 4.73 | 4.84 | 4.84 | 7,100 |
|
Apr 27, 2026
|
4.90 | 5.20 | 4.50 | 4.96 | 4.96 | 108,600 |
|
Apr 24, 2026
|
5.12 | 5.12 | 4.78 | 4.83 | 4.83 | 6,800 |
|
Apr 23, 2026
|
5.28 | 5.48 | 4.75 | 4.77 | 4.77 | 55,900 |
|
Apr 22, 2026
|
4.99 | 5.74 | 4.77 | 5.39 | 5.39 | 77,200 |
|
Apr 21, 2026
|
5.20 | 5.40 | 4.77 | 4.99 | 4.99 | 14,400 |
|
Apr 20, 2026
|
4.75 | 5.62 | 4.75 | 5.15 | 5.15 | 63,300 |
|
Apr 17, 2026
|
4.80 | 4.94 | 4.71 | 4.73 | 4.73 | 9,200 |
|
Apr 16, 2026
|
4.87 | 4.89 | 4.70 | 4.81 | 4.81 | 9,800 |
|
Apr 15, 2026
|
4.66 | 5.01 | 4.66 | 4.91 | 4.91 | 9,800 |
|
Apr 14, 2026
|
4.74 | 4.74 | 4.51 | 4.74 | 4.74 | 12,100 |
|
Apr 13, 2026
|
4.83 | 4.91 | 4.66 | 4.66 | 4.66 | 20,300 |
|
Apr 10, 2026
|
4.57 | 5.13 | 4.50 | 4.91 | 4.91 | 24,800 |
|
Apr 9, 2026
|
4.68 | 4.81 | 4.50 | 4.51 | 4.51 | 6,600 |
|
Apr 8, 2026
|
4.85 | 5.01 | 4.50 | 4.60 | 4.60 | 17,200 |
|
Apr 7, 2026
|
4.93 | 5.06 | 4.76 | 4.78 | 4.78 | 25,600 |
|
Apr 6, 2026
|
4.35 | 5.07 | 4.35 | 4.93 | 4.93 | 59,000 |
|
Apr 2, 2026
|
4.41 | 4.72 | 4.29 | 4.29 | 4.29 | 15,600 |
|
Apr 1, 2026
|
4.16 | 4.59 | 4.10 | 4.51 | 4.51 | 31,200 |
|
Mar 31, 2026
|
4.03 | 4.14 | 4.03 | 4.04 | 4.04 | 17,900 |
|
Mar 30, 2026
|
4.44 | 4.60 | 4.25 | 4.25 | 4.25 | 9,300 |
|
Mar 27, 2026
|
4.56 | 4.65 | 4.32 | 4.38 | 4.38 | 7,500 |
|
Mar 26, 2026
|
4.48 | 4.50 | 4.37 | 4.50 | 4.50 | 1,800 |
|
Mar 25, 2026
|
4.47 | 4.55 | 4.26 | 4.50 | 4.50 | 12,500 |
|
Mar 24, 2026
|
4.48 | 4.48 | 4.21 | 4.29 | 4.29 | 14,700 |
|
Mar 23, 2026
|
4.53 | 4.66 | 4.38 | 4.38 | 4.38 | 18,300 |
|
Mar 20, 2026
|
4.60 | 4.88 | 4.53 | 4.76 | 4.76 | 33,700 |
|
Mar 19, 2026
|
4.54 | 4.65 | 4.54 | 4.54 | 4.54 | 4,100 |
|
Mar 18, 2026
|
4.44 | 4.64 | 4.19 | 4.64 | 4.64 | 27,700 |
|
Mar 17, 2026
|
4.66 | 4.68 | 4.05 | 4.44 | 4.44 | 21,100 |
|
Mar 16, 2026
|
4.03 | 4.64 | 4.03 | 4.54 | 4.54 | 38,300 |
|
Mar 13, 2026
|
4.02 | 4.33 | 3.91 | 3.91 | 3.91 | 29,100 |
|
Mar 12, 2026
|
4.05 | 4.38 | 4.05 | 4.05 | 4.05 | 6,800 |
|
Mar 11, 2026
|
4.26 | 4.32 | 4.12 | 4.13 | 4.13 | 11,400 |
|
Mar 10, 2026
|
4.35 | 4.35 | 4.23 | 4.26 | 4.26 | 6,800 |
|
Mar 9, 2026
|
4.36 | 4.36 | 4.01 | 4.12 | 4.12 | 43,900 |
|
Mar 6, 2026
|
4.32 | 4.50 | 4.26 | 4.30 | 4.30 | 11,300 |
|
Mar 5, 2026
|
4.54 | 4.54 | 4.34 | 4.35 | 4.35 | 6,500 |
|
Mar 4, 2026
|
4.50 | 4.59 | 4.46 | 4.46 | 4.46 | 5,100 |
|
Mar 3, 2026
|
4.80 | 4.80 | 4.32 | 4.32 | 4.32 | 19,500 |
|
Mar 2, 2026
|
4.52 | 4.75 | 4.31 | 4.53 | 4.53 | 30,100 |
|
Feb 27, 2026
|
4.65 | 5.00 | 4.32 | 4.52 | 4.52 | 33,100 |
|
Feb 26, 2026
|
4.91 | 5.01 | 4.52 | 4.63 | 4.63 | 51,600 |
|
Feb 25, 2026
|
5.04 | 5.14 | 4.90 | 4.90 | 4.90 | 22,900 |
|
Feb 24, 2026
|
5.00 | 5.26 | 4.92 | 5.09 | 5.09 | 12,500 |
|
Feb 23, 2026
|
5.08 | 5.25 | 4.91 | 4.91 | 4.91 | 14,600 |
|
Feb 20, 2026
|
5.18 | 5.30 | 5.05 | 5.05 | 5.05 | 12,700 |
|
Feb 19, 2026
|
4.77 | 5.30 | 4.70 | 5.13 | 5.13 | 70,700 |
|
Feb 18, 2026
|
4.95 | 5.15 | 4.27 | 4.67 | 4.67 | 83,200 |
|
Feb 17, 2026
|
4.95 | 5.17 | 4.93 | 5.00 | 5.00 | 9,000 |
|
Feb 13, 2026
|
4.93 | 5.20 | 4.93 | 4.95 | 4.95 | 22,000 |
|
Feb 12, 2026
|
5.18 | 5.18 | 4.90 | 4.92 | 4.92 | 10,800 |
|
Feb 11, 2026
|
5.08 | 5.18 | 4.87 | 5.00 | 5.00 | 26,900 |
|
Feb 10, 2026
|
5.21 | 5.22 | 4.87 | 5.08 | 5.08 | 45,600 |
|
Feb 9, 2026
|
5.73 | 5.74 | 5.25 | 5.25 | 5.25 | 44,200 |
|
Feb 6, 2026
|
5.94 | 6.14 | 5.41 | 5.77 | 5.77 | 30,800 |
|
Feb 5, 2026
|
5.50 | 6.40 | 5.35 | 5.40 | 5.40 | 66,200 |
|
Feb 4, 2026
|
5.96 | 6.10 | 5.48 | 5.48 | 5.48 | 54,200 |
|
Feb 3, 2026
|
5.89 | 6.29 | 5.76 | 5.88 | 5.88 | 15,500 |
|
Feb 2, 2026
|
5.88 | 6.41 | 5.88 | 5.91 | 5.91 | 29,700 |
|
Jan 30, 2026
|
6.31 | 6.38 | 5.86 | 5.90 | 5.90 | 31,000 |
|
Jan 29, 2026
|
6.82 | 7.00 | 6.25 | 6.25 | 6.25 | 38,800 |
|
Jan 28, 2026
|
7.11 | 7.11 | 6.66 | 6.71 | 6.71 | 47,000 |
|
Jan 27, 2026
|
6.74 | 7.09 | 6.65 | 7.09 | 7.09 | 20,100 |
|
Jan 26, 2026
|
6.72 | 6.86 | 6.50 | 6.55 | 6.55 | 12,100 |
|
Jan 23, 2026
|
6.27 | 6.76 | 6.26 | 6.68 | 6.68 | 17,500 |
|
Jan 22, 2026
|
6.20 | 6.35 | 6.16 | 6.25 | 6.25 | 7,100 |
|
Jan 21, 2026
|
6.29 | 6.60 | 6.14 | 6.27 | 6.27 | 17,200 |
|
Jan 20, 2026
|
6.24 | 6.40 | 6.20 | 6.24 | 6.24 | 7,400 |
|
Jan 16, 2026
|
6.86 | 7.20 | 6.25 | 6.36 | 6.36 | 31,900 |
|
Jan 15, 2026
|
6.50 | 7.05 | 6.24 | 6.98 | 6.98 | 59,300 |
|
Jan 14, 2026
|
6.15 | 6.68 | 6.13 | 6.45 | 6.45 | 71,100 |
|
Jan 13, 2026
|
5.78 | 6.19 | 5.73 | 5.99 | 5.99 | 28,400 |
|
Jan 12, 2026
|
5.81 | 6.00 | 5.69 | 5.81 | 5.81 | 13,200 |
|
Jan 9, 2026
|
5.79 | 5.94 | 5.61 | 5.83 | 5.83 | 9,400 |
|
Jan 8, 2026
|
5.95 | 6.09 | 5.81 | 5.81 | 5.81 | 5,000 |
|
Jan 7, 2026
|
5.95 | 6.07 | 5.82 | 5.93 | 5.93 | 12,400 |
|
Jan 6, 2026
|
5.50 | 5.96 | 5.50 | 5.88 | 5.88 | 17,600 |
|
Jan 5, 2026
|
5.90 | 5.90 | 5.65 | 5.66 | 5.66 | 10,800 |
|
Jan 2, 2026
|
5.50 | 5.80 | 5.40 | 5.79 | 5.79 | 27,900 |
|
Dec 31, 2025
|
5.30 | 5.48 | 5.18 | 5.47 | 5.47 | 25,500 |
|
Dec 30, 2025
|
5.36 | 5.42 | 5.25 | 5.30 | 5.30 | 15,000 |
|
Dec 29, 2025
|
5.22 | 5.39 | 5.13 | 5.38 | 5.38 | 22,700 |
|
Dec 26, 2025
|
5.20 | 5.38 | 5.00 | 5.33 | 5.33 | 42,000 |
|
Dec 24, 2025
|
5.35 | 5.35 | 5.20 | 5.20 | 5.20 | 4,600 |
|
Dec 23, 2025
|
5.60 | 5.71 | 5.22 | 5.24 | 5.24 | 28,700 |
|
Dec 22, 2025
|
5.23 | 5.70 | 5.23 | 5.60 | 5.60 | 96,000 |
|
Dec 19, 2025
|
5.23 | 5.39 | 5.12 | 5.16 | 5.16 | 22,400 |
|
Dec 18, 2025
|
5.50 | 5.62 | 5.09 | 5.16 | 5.16 | 37,200 |
|
Dec 17, 2025
|
5.50 | 5.64 | 5.40 | 5.45 | 5.45 | 29,500 |
|
Dec 16, 2025
|
5.35 | 5.53 | 5.26 | 5.45 | 5.45 | 34,100 |
|
Dec 15, 2025
|
5.67 | 5.67 | 5.32 | 5.39 | 5.39 | 18,000 |
|
Dec 12, 2025
|
5.85 | 6.15 | 5.40 | 5.44 | 5.44 | 74,300 |
|
Dec 11, 2025
|
5.76 | 5.86 | 5.64 | 5.86 | 5.86 | 8,500 |
|
Dec 10, 2025
|
5.64 | 5.98 | 5.64 | 5.80 | 5.80 | 33,200 |
|
Dec 9, 2025
|
5.39 | 5.87 | 5.18 | 5.87 | 5.87 | 65,700 |
|
Dec 8, 2025
|
5.45 | 5.61 | 5.32 | 5.37 | 5.37 | 602,100 |
|
Dec 5, 2025
|
5.11 | 5.45 | 5.11 | 5.42 | 5.42 | 5,900 |
|
Dec 4, 2025
|
5.20 | 5.45 | 5.15 | 5.31 | 5.31 | 27,000 |
|
Dec 3, 2025
|
5.08 | 5.36 | 4.90 | 5.27 | 5.27 | 38,600 |
|
Dec 2, 2025
|
4.99 | 5.01 | 4.93 | 4.99 | 4.99 | 17,700 |
|
Dec 1, 2025
|
5.05 | 5.05 | 4.75 | 4.96 | 4.96 | 21,800 |
|
Nov 28, 2025
|
4.82 | 5.09 | 4.82 | 5.07 | 5.07 | 2,900 |
|
Nov 26, 2025
|
5.08 | 5.09 | 4.92 | 4.95 | 4.95 | 14,900 |
|
Nov 25, 2025
|
4.94 | 5.14 | 4.94 | 5.06 | 5.06 | 9,900 |
|
Nov 24, 2025
|
4.76 | 5.03 | 4.66 | 4.99 | 4.99 | 35,200 |
|
Nov 21, 2025
|
4.83 | 4.91 | 4.70 | 4.74 | 4.74 | 10,200 |
|
Nov 20, 2025
|
4.83 | 4.94 | 4.68 | 4.80 | 4.80 | 24,400 |
|
Nov 19, 2025
|
4.62 | 4.83 | 4.58 | 4.68 | 4.68 | 24,900 |
|
Nov 18, 2025
|
4.51 | 4.73 | 4.43 | 4.61 | 4.61 | 34,100 |
|
Nov 17, 2025
|
4.50 | 4.65 | 4.41 | 4.51 | 4.51 | 44,000 |
|
Nov 14, 2025
|
4.61 | 4.85 | 4.45 | 4.57 | 4.57 | 135,900 |
|
Nov 13, 2025
|
5.09 | 5.14 | 4.70 | 4.70 | 4.70 | 60,300 |
|
Nov 12, 2025
|
4.70 | 4.81 | 4.66 | 4.69 | 4.69 | 43,400 |
|
Nov 11, 2025
|
4.89 | 4.89 | 4.66 | 4.81 | 4.81 | 36,600 |
|
Nov 10, 2025
|
4.57 | 4.93 | 4.55 | 4.92 | 4.92 | 33,700 |
|
Nov 7, 2025
|
4.70 | 4.76 | 4.42 | 4.55 | 4.55 | 43,800 |
