NasdaqCM - Delayed Quote
USD
Cardio Diagnostics Holdings, Inc. (CDIO)
1.8600
+0.0300
(+1.64%)
At close: September 4 at 4:00:00 PM EDT
1.8600
+0.0200
(+1.09%)
After hours: September 4 at 4:10:03 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
1.8500 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 10,300 |
|
Sep 3, 2026
|
1.8500 | 1.9250 | 1.8300 | 1.8300 | 1.8300 | 89,800 |
|
Sep 2, 2026
|
1.8100 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 17,800 |
|
Sep 1, 2026
|
1.8700 | 1.8700 | 1.8050 | 1.8500 | 1.8500 | 8,500 |
|
Aug 31, 2026
|
1.8300 | 1.8800 | 1.8000 | 1.8700 | 1.8700 | 22,500 |
|
Aug 28, 2026
|
1.9000 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 14,100 |
|
Aug 27, 2026
|
1.9200 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 24,200 |
|
Aug 26, 2026
|
1.9300 | 1.9500 | 1.8060 | 1.9300 | 1.9300 | 25,800 |
|
Aug 25, 2026
|
1.8900 | 2.0000 | 1.8600 | 1.9100 | 1.9100 | 26,200 |
|
Aug 24, 2026
|
2.0300 | 2.1700 | 1.8800 | 1.9250 | 1.9250 | 51,700 |
|
Aug 21, 2026
|
2.1900 | 2.1900 | 1.9600 | 2.0300 | 2.0300 | 36,900 |
|
Aug 20, 2026
|
1.9900 | 2.2800 | 1.9200 | 2.2100 | 2.2100 | 57,000 |
|
Aug 19, 2026
|
1.8900 | 2.0400 | 1.8600 | 1.9900 | 1.9900 | 49,000 |
|
Aug 18, 2026
|
2.0000 | 2.0100 | 1.7670 | 1.9100 | 1.9100 | 48,800 |
|
Aug 17, 2026
|
2.0000 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 39,600 |
|
Aug 14, 2026
|
2.0000 | 2.1050 | 1.9800 | 2.0400 | 2.0400 | 46,500 |
|
Aug 13, 2026
|
2.3300 | 2.3400 | 2.0100 | 2.0100 | 2.0100 | 184,400 |
|
Aug 12, 2026
|
1.9800 | 2.2500 | 1.9300 | 2.1600 | 2.1600 | 267,900 |
|
Aug 11, 2026
|
1.7500 | 1.9600 | 1.5800 | 1.8300 | 1.8300 | 55,500 |
|
Aug 10, 2026
|
1.8100 | 1.8300 | 1.7100 | 1.7100 | 1.7100 | 15,000 |
|
Aug 7, 2026
|
1.5740 | 1.8000 | 1.5740 | 1.7900 | 1.7900 | 6,400 |
|
Aug 6, 2026
|
1.7400 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 13,400 |
|
Aug 5, 2026
|
1.7320 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 25,400 |
|
Aug 4, 2026
|
1.6700 | 1.7750 | 1.6000 | 1.7400 | 1.7400 | 32,100 |
|
Aug 3, 2026
|
1.5700 | 1.6900 | 1.5650 | 1.6400 | 1.6400 | 25,800 |
|
Jul 31, 2026
|
1.5800 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 12,700 |
|
Jul 30, 2026
|
1.5600 | 1.6100 | 1.5370 | 1.5700 | 1.5700 | 25,900 |
|
Jul 29, 2026
|
1.5500 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 15,900 |
|
Jul 28, 2026
|
1.6350 | 1.6350 | 1.5500 | 1.5600 | 1.5600 | 22,900 |
|
Jul 27, 2026
|
1.5400 | 1.7300 | 1.4400 | 1.6200 | 1.6200 | 93,800 |
|
Jul 24, 2026
|
1.6300 | 1.6450 | 1.5200 | 1.5500 | 1.5500 | 1,238,000 |
|
Jul 23, 2026
|
1.7150 | 1.7150 | 1.6000 | 1.6300 | 1.6300 | 22,000 |
|
Jul 22, 2026
|
1.7100 | 1.8000 | 1.6600 | 1.6800 | 1.6800 | 24,400 |
|
Jul 21, 2026
|
1.6800 | 1.7200 | 1.5500 | 1.6700 | 1.6700 | 28,500 |
|
Jul 20, 2026
|
1.7500 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 23,900 |
|
Jul 17, 2026
|
1.6500 | 1.7400 | 1.6500 | 1.7200 | 1.7200 | 14,900 |
|
Jul 16, 2026
|
1.6880 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 15,900 |
|
Jul 15, 2026
|
1.8390 | 1.8400 | 1.7550 | 1.7900 | 1.7900 | 14,600 |
|
Jul 14, 2026
|
1.7200 | 1.8300 | 1.7200 | 1.8000 | 1.8000 | 17,700 |
|
Jul 13, 2026
|
1.8000 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 20,200 |
|
Jul 10, 2026
|
1.9000 | 1.9050 | 1.8100 | 1.8300 | 1.8300 | 18,300 |
|
Jul 9, 2026
|
1.9500 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 33,100 |
|
Jul 8, 2026
|
1.9580 | 1.9700 | 1.8500 | 1.9200 | 1.9200 | 40,100 |
|
Jul 7, 2026
|
2.0000 | 2.0800 | 1.8800 | 1.9100 | 1.9100 | 24,900 |
|
Jul 6, 2026
|
1.9900 | 2.0800 | 1.9400 | 1.9900 | 1.9900 | 29,100 |
|
Jul 2, 2026
|
2.1200 | 2.1250 | 1.9300 | 1.9900 | 1.9900 | 52,100 |
|
Jul 1, 2026
|
2.1200 | 2.2700 | 2.0200 | 2.1100 | 2.1100 | 49,600 |
|
Jun 30, 2026
|
2.0900 | 2.2650 | 2.0230 | 2.1900 | 2.1900 | 94,800 |
|
Jun 29, 2026
|
2.0100 | 2.1000 | 1.9700 | 2.0800 | 2.0800 | 22,900 |
|
Jun 26, 2026
|
2.0000 | 2.1000 | 1.9800 | 2.0100 | 2.0100 | 23,800 |
|
Jun 25, 2026
|
2.0500 | 2.1230 | 2.0050 | 2.0200 | 2.0200 | 19,500 |
|
Jun 24, 2026
|
2.1500 | 2.1800 | 1.9810 | 2.0300 | 2.0300 | 25,900 |
|
Jun 23, 2026
|
1.9300 | 2.2200 | 1.9300 | 2.2000 | 2.2000 | 89,600 |
|
Jun 22, 2026
|
1.9800 | 2.0300 | 1.9520 | 1.9700 | 1.9700 | 21,300 |
|
Jun 18, 2026
|
2.0900 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 41,500 |
|
Jun 17, 2026
|
2.0700 | 2.0900 | 1.9300 | 1.9800 | 1.9800 | 29,100 |
|
Jun 16, 2026
|
1.9100 | 2.0900 | 1.9100 | 1.9600 | 1.9600 | 38,900 |
|
Jun 15, 2026
|
1.9700 | 2.0850 | 1.9400 | 1.9700 | 1.9700 | 39,000 |
|
Jun 12, 2026
|
2.0200 | 2.1100 | 1.9600 | 1.9600 | 1.9600 | 64,600 |
|
Jun 11, 2026
|
1.9000 | 2.0700 | 1.9000 | 2.0000 | 2.0000 | 27,300 |
|
Jun 10, 2026
|
2.0100 | 2.0100 | 1.8800 | 1.9300 | 1.9300 | 31,000 |
|
Jun 9, 2026
|
2.0300 | 2.0600 | 1.8650 | 1.9400 | 1.9400 | 40,200 |
|
Jun 8, 2026
|
2.0000 | 2.0850 | 1.9240 | 1.9900 | 1.9900 | 28,500 |
|
Jun 5, 2026
|
2.0600 | 2.1400 | 1.8900 | 1.9600 | 1.9600 | 64,800 |
|
Jun 4, 2026
|
2.1800 | 2.2840 | 2.0900 | 2.1100 | 2.1100 | 68,300 |
|
Jun 3, 2026
|
2.4500 | 2.4500 | 2.1500 | 2.1500 | 2.1500 | 101,900 |
|
Jun 2, 2026
|
2.1500 | 2.5700 | 2.1400 | 2.3500 | 2.3500 | 198,400 |
|
Jun 1, 2026
|
1.8900 | 2.1900 | 1.8500 | 2.1300 | 2.1300 | 98,700 |
|
May 29, 2026
|
1.7900 | 1.9600 | 1.7600 | 1.8900 | 1.8900 | 60,200 |
|
May 28, 2026
|
1.7500 | 1.9050 | 1.7500 | 1.8030 | 1.8030 | 83,900 |
|
May 27, 2026
|
1.7300 | 1.7900 | 1.7210 | 1.7500 | 1.7500 | 32,000 |
|
May 26, 2026
|
1.7100 | 1.8100 | 1.6300 | 1.7700 | 1.7700 | 69,700 |
|
May 22, 2026
|
1.6000 | 1.6700 | 1.5500 | 1.6100 | 1.6100 | 46,800 |
|
May 21, 2026
|
1.4400 | 1.6000 | 1.4150 | 1.5100 | 1.5100 | 120,000 |
|
May 20, 2026
|
1.3900 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 15,700 |
|
May 19, 2026
|
1.3600 | 1.4600 | 1.2800 | 1.3700 | 1.3700 | 71,500 |
|
May 18, 2026
|
1.5500 | 1.5600 | 1.2500 | 1.3900 | 1.3900 | 144,700 |
|
May 15, 2026
|
1.6500 | 1.7200 | 1.5000 | 1.5500 | 1.5500 | 65,100 |
|
May 14, 2026
|
1.8700 | 1.8780 | 1.6800 | 1.6800 | 1.6800 | 83,300 |
|
May 13, 2026
|
1.8300 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 35,800 |
|
May 12, 2026
|
1.8100 | 1.9100 | 1.7500 | 1.8200 | 1.8200 | 53,400 |
|
May 11, 2026
|
1.7600 | 1.9700 | 1.7600 | 1.8500 | 1.8500 | 56,700 |
|
May 8, 2026
|
1.8560 | 1.9400 | 1.8300 | 1.8300 | 1.8300 | 48,000 |
|
May 7, 2026
|
1.8500 | 1.9000 | 1.7510 | 1.8100 | 1.8100 | 47,000 |
|
May 6, 2026
|
1.8300 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 56,000 |
|
May 5, 2026
|
1.9400 | 1.9700 | 1.7700 | 1.8300 | 1.8300 | 71,400 |
|
May 4, 2026
|
1.9500 | 2.3500 | 1.8800 | 1.9700 | 1.9700 | 348,400 |
|
May 1, 2026
|
1.7000 | 1.9400 | 1.7000 | 1.8800 | 1.8800 | 77,700 |
|
Apr 30, 2026
|
1.7300 | 1.8600 | 1.7000 | 1.7900 | 1.7900 | 21,400 |
|
Apr 29, 2026
|
1.7100 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 25,400 |
|
Apr 28, 2026
|
1.8100 | 1.8100 | 1.7000 | 1.7200 | 1.7200 | 46,700 |
|
Apr 27, 2026
|
1.8500 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 26,600 |
|
Apr 24, 2026
|
1.8200 | 1.8900 | 1.8000 | 1.8200 | 1.8200 | 30,700 |
|
Apr 23, 2026
|
1.9500 | 1.9500 | 1.8200 | 1.8200 | 1.8200 | 67,400 |
|
Apr 22, 2026
|
1.9410 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 35,500 |
|
Apr 21, 2026
|
1.9300 | 1.9610 | 1.8600 | 1.8800 | 1.8800 | 54,500 |
|
Apr 20, 2026
|
2.0200 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | 19,700 |
|
Apr 17, 2026
|
1.9900 | 2.1300 | 1.9700 | 2.0100 | 2.0100 | 43,200 |
|
Apr 16, 2026
|
2.0100 | 2.0630 | 1.9250 | 1.9600 | 1.9600 | 59,400 |
|
Apr 15, 2026
|
1.9200 | 2.0200 | 1.8500 | 2.0100 | 2.0100 | 95,600 |
|
Apr 14, 2026
|
1.9100 | 1.9300 | 1.8500 | 1.9200 | 1.9200 | 60,600 |
|
Apr 13, 2026
|
1.9900 | 1.9900 | 1.8500 | 1.8800 | 1.8800 | 89,300 |
|
Apr 10, 2026
|
1.8800 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 67,600 |
|
Apr 9, 2026
|
2.0400 | 2.0750 | 1.8000 | 1.8100 | 1.8100 | 167,000 |
|
Apr 8, 2026
|
2.0300 | 2.2300 | 1.9800 | 2.0300 | 2.0300 | 202,800 |
|
Apr 7, 2026
|
2.0300 | 2.0400 | 1.8400 | 2.0300 | 2.0300 | 63,700 |
|
Apr 6, 2026
|
2.0200 | 2.1000 | 1.9600 | 1.9800 | 1.9800 | 41,200 |
|
Apr 2, 2026
|
1.9800 | 2.0800 | 1.9500 | 2.0400 | 2.0400 | 40,100 |
|
Apr 1, 2026
|
2.0000 | 2.1700 | 1.9600 | 2.0400 | 2.0400 | 121,700 |
|
Mar 31, 2026
|
1.7500 | 1.9900 | 1.7400 | 1.9500 | 1.9500 | 77,000 |
|
Mar 30, 2026
|
1.9300 | 1.9400 | 1.6600 | 1.7400 | 1.7400 | 180,900 |
|
Mar 27, 2026
|
1.8600 | 1.9900 | 1.8500 | 1.9650 | 1.9650 | 86,400 |
|
Mar 26, 2026
|
2.0000 | 2.0690 | 1.8650 | 1.8800 | 1.8800 | 232,400 |
|
Mar 25, 2026
|
2.1100 | 2.2300 | 1.9700 | 2.0700 | 2.0700 | 374,800 |
|
Mar 24, 2026
|
2.2000 | 2.2900 | 2.1000 | 2.1400 | 2.1400 | 239,000 |
|
Mar 23, 2026
|
2.4100 | 2.4700 | 2.2110 | 2.2500 | 2.2500 | 171,400 |
|
Mar 20, 2026
|
2.5400 | 2.6800 | 2.1550 | 2.2900 | 2.2900 | 375,200 |
|
Mar 19, 2026
|
2.2500 | 2.7500 | 2.2100 | 2.4600 | 2.4600 | 618,000 |
|
Mar 18, 2026
|
2.2300 | 2.4100 | 2.2100 | 2.3200 | 2.3200 | 337,000 |
|
Mar 17, 2026
|
2.7600 | 2.7600 | 2.2300 | 2.2500 | 2.2500 | 332,100 |
|
Mar 16, 2026
|
2.8000 | 3.0250 | 2.3200 | 2.4100 | 2.4100 | 473,700 |
|
Mar 13, 2026
|
4.4000 | 4.4000 | 2.5600 | 2.8000 | 2.8000 | 1,134,700 |
|
Mar 12, 2026
|
4.6600 | 4.9300 | 4.5600 | 4.5600 | 4.5600 | 196,900 |
|
Mar 11, 2026
|
4.8900 | 4.9800 | 4.5000 | 4.7600 | 4.7600 | 378,600 |
|
Mar 10, 2026
|
4.9400 | 5.1900 | 4.6300 | 4.9900 | 4.9900 | 331,900 |
|
Mar 9, 2026
|
5.1700 | 5.2200 | 4.3400 | 4.8600 | 4.8600 | 578,100 |
|
Mar 6, 2026
|
5.1900 | 6.0780 | 5.0000 | 5.3000 | 5.3000 | 609,800 |
|
Mar 5, 2026
|
5.1000 | 5.7500 | 4.8500 | 5.3700 | 5.3700 | 621,500 |
|
Mar 4, 2026
|
4.7000 | 5.6700 | 4.5100 | 5.2600 | 5.2600 | 1,037,900 |
|
Mar 3, 2026
|
4.8800 | 5.9500 | 4.3000 | 4.7400 | 4.7400 | 1,336,300 |
|
Mar 2, 2026
|
5.3950 | 5.4800 | 4.5000 | 5.2000 | 5.2000 | 2,292,800 |
|
Feb 27, 2026
|
6.3250 | 7.9100 | 5.7450 | 6.5500 | 6.5500 | 19,014,900 |
|
Feb 26, 2026
|
4.9900 | 5.3100 | 4.0800 | 5.2200 | 5.2200 | 4,872,100 |
|
Feb 25, 2026
|
3.4600 | 5.5000 | 3.4300 | 5.3100 | 5.3100 | 15,851,100 |
|
Feb 24, 2026
|
3.4500 | 3.7900 | 2.8800 | 3.3100 | 3.3100 | 12,196,000 |
|
Feb 23, 2026
|
2.8700 | 3.2000 | 2.7500 | 3.0100 | 3.0100 | 3,333,500 |
|
Feb 20, 2026
|
3.0400 | 3.4800 | 2.4900 | 2.8800 | 2.8800 | 76,562,000 |
|
Feb 19, 2026
|
2.6400 | 2.6900 | 2.0700 | 2.2400 | 2.2400 | 22,411,800 |
|
Feb 18, 2026
|
1.2200 | 2.8500 | 1.2120 | 2.1300 | 2.1300 | 56,767,200 |
|
Feb 17, 2026
|
1.2900 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 44,400 |
|
Feb 13, 2026
|
1.2600 | 1.3500 | 1.2310 | 1.2700 | 1.2700 | 44,600 |
|
Feb 12, 2026
|
1.3600 | 1.3730 | 1.2000 | 1.2900 | 1.2900 | 68,500 |
|
Feb 11, 2026
|
1.3700 | 1.4800 | 1.2800 | 1.3200 | 1.3200 | 66,000 |
|
Feb 10, 2026
|
1.3300 | 1.5100 | 1.2400 | 1.3700 | 1.3700 | 82,100 |
|
Feb 9, 2026
|
1.3900 | 1.3900 | 1.1900 | 1.3400 | 1.3400 | 88,200 |
|
Feb 6, 2026
|
1.0500 | 1.3900 | 0.9700 | 1.2900 | 1.2900 | 345,000 |
|
Feb 5, 2026
|
1.2100 | 1.2700 | 1.0500 | 1.0500 | 1.0500 | 144,900 |
|
Feb 4, 2026
|
1.3900 | 1.3900 | 1.2000 | 1.2200 | 1.2200 | 75,100 |
|
Feb 3, 2026
|
1.4400 | 1.4700 | 1.3100 | 1.3600 | 1.3600 | 101,800 |
|
Feb 2, 2026
|
1.5200 | 1.5400 | 1.4300 | 1.4500 | 1.4500 | 82,800 |
|
Jan 30, 2026
|
1.5700 | 1.5990 | 1.4800 | 1.5100 | 1.5100 | 89,900 |
|
Jan 29, 2026
|
1.7300 | 1.7600 | 1.5320 | 1.6000 | 1.6000 | 206,000 |
|
Jan 28, 2026
|
1.8400 | 1.8700 | 1.7100 | 1.7800 | 1.7800 | 764,300 |
|
Jan 27, 2026
|
1.8100 | 1.8600 | 1.7210 | 1.8400 | 1.8400 | 49,900 |
|
Jan 26, 2026
|
1.9500 | 1.9630 | 1.7900 | 1.8100 | 1.8100 | 51,800 |
|
Jan 23, 2026
|
1.9800 | 2.0250 | 1.9100 | 1.9400 | 1.9400 | 79,400 |
|
Jan 22, 2026
|
1.8500 | 1.9800 | 1.7800 | 1.9800 | 1.9800 | 105,500 |
|
Jan 21, 2026
|
1.7800 | 1.8700 | 1.6510 | 1.8400 | 1.8400 | 126,400 |
|
Jan 20, 2026
|
1.7900 | 1.7900 | 1.6800 | 1.7500 | 1.7500 | 50,800 |
|
Jan 16, 2026
|
1.7500 | 1.8700 | 1.7100 | 1.8100 | 1.8100 | 85,600 |
|
Jan 15, 2026
|
1.8500 | 1.8550 | 1.7300 | 1.7600 | 1.7600 | 108,900 |
|
Jan 14, 2026
|
1.7700 | 1.8500 | 1.6400 | 1.8200 | 1.8200 | 177,600 |
|
Jan 13, 2026
|
1.9400 | 1.9810 | 1.8000 | 1.8300 | 1.8300 | 191,300 |
|
Jan 12, 2026
|
1.9800 | 2.0000 | 1.7400 | 1.9400 | 1.9400 | 341,000 |
|
Jan 9, 2026
|
2.3500 | 2.3500 | 1.9300 | 2.0500 | 2.0500 | 449,400 |
|
Jan 8, 2026
|
2.6300 | 2.6600 | 2.2370 | 2.4000 | 2.4000 | 645,600 |
|
Jan 7, 2026
|
3.2400 | 3.2400 | 2.7500 | 2.7900 | 2.7900 | 20,300,600 |
|
Jan 6, 2026
|
3.1900 | 3.1900 | 2.7760 | 2.9550 | 2.9550 | 18,700 |
|
Jan 5, 2026
|
2.8500 | 3.0450 | 2.8500 | 2.9800 | 2.9800 | 22,900 |
|
Jan 2, 2026
|
2.7900 | 2.8630 | 2.7400 | 2.8400 | 2.8400 | 11,100 |
|
Dec 31, 2025
|
3.0700 | 3.0700 | 2.6410 | 2.7100 | 2.7100 | 54,100 |
|
Dec 30, 2025
|
3.1800 | 3.1900 | 2.8100 | 3.1800 | 3.1800 | 40,500 |
|
Dec 29, 2025
|
3.2100 | 3.4300 | 3.0100 | 3.1400 | 3.1400 | 34,800 |
|
Dec 26, 2025
|
3.5100 | 3.5100 | 3.2600 | 3.3300 | 3.3300 | 8,100 |
|
Dec 24, 2025
|
3.3000 | 3.5300 | 3.2350 | 3.4200 | 3.4200 | 10,300 |
|
Dec 23, 2025
|
3.4500 | 3.4800 | 3.3200 | 3.3600 | 3.3600 | 16,100 |
|
Dec 22, 2025
|
3.2500 | 3.7000 | 3.1500 | 3.5000 | 3.5000 | 117,400 |
|
Dec 19, 2025
|
2.9300 | 3.2300 | 2.9300 | 3.2300 | 3.2300 | 24,600 |
|
Dec 18, 2025
|
2.8200 | 3.0120 | 2.8100 | 2.8200 | 2.8200 | 13,900 |
|
Dec 17, 2025
|
3.1300 | 3.2620 | 2.8000 | 2.8200 | 2.8200 | 15,200 |
|
Dec 16, 2025
|
3.1100 | 3.2350 | 2.9700 | 3.0950 | 3.0950 | 16,400 |
|
Dec 15, 2025
|
3.6200 | 3.6200 | 3.0800 | 3.0800 | 3.0800 | 26,100 |
|
Dec 12, 2025
|
3.7680 | 3.7680 | 3.3400 | 3.5200 | 3.5200 | 26,300 |
|
Dec 11, 2025
|
3.8400 | 3.9100 | 3.6900 | 3.7000 | 3.7000 | 7,300 |
|
Dec 10, 2025
|
3.7600 | 3.9000 | 3.6000 | 3.7700 | 3.7700 | 18,900 |
|
Dec 9, 2025
|
3.5400 | 4.2800 | 3.5400 | 3.8500 | 3.8500 | 63,900 |
|
Dec 8, 2025
|
3.8100 | 4.1790 | 3.2800 | 3.5800 | 3.5800 | 37,400 |
|
Dec 5, 2025
|
3.0300 | 3.6500 | 3.0300 | 3.6500 | 3.6500 | 36,700 |
|
Dec 4, 2025
|
2.9250 | 3.1000 | 2.9050 | 3.0400 | 3.0400 | 6,500 |
|
Dec 3, 2025
|
3.1300 | 3.1300 | 2.8500 | 2.8800 | 2.8800 | 21,300 |
|
Dec 2, 2025
|
3.0500 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 5,800 |
|
Dec 1, 2025
|
2.8700 | 2.9800 | 2.8700 | 2.8900 | 2.8900 | 6,200 |
|
Nov 28, 2025
|
3.0640 | 3.0640 | 2.8400 | 2.8800 | 2.8800 | 9,400 |
|
Nov 26, 2025
|
2.9400 | 3.2200 | 2.9400 | 2.9400 | 2.9400 | 24,700 |
|
Nov 25, 2025
|
3.1700 | 3.1700 | 2.8600 | 2.9300 | 2.9300 | 18,600 |
|
Nov 24, 2025
|
2.5200 | 3.2850 | 2.5200 | 3.1800 | 3.1800 | 56,800 |
|
Nov 21, 2025
|
2.4700 | 2.6300 | 2.4600 | 2.5810 | 2.5810 | 14,300 |
|
Nov 20, 2025
|
2.5800 | 2.8000 | 2.4800 | 2.4800 | 2.4800 | 41,000 |
|
Nov 19, 2025
|
2.8980 | 2.8980 | 2.4240 | 2.5600 | 2.5600 | 79,800 |
|
Nov 18, 2025
|
2.9900 | 3.1520 | 2.6800 | 2.7300 | 2.7300 | 50,300 |
|
Nov 17, 2025
|
3.4100 | 3.5040 | 2.9300 | 2.9900 | 2.9900 | 72,700 |
|
Nov 14, 2025
|
3.4500 | 3.4970 | 3.3000 | 3.4100 | 3.4100 | 21,500 |
|
Nov 13, 2025
|
3.6900 | 3.8900 | 3.4000 | 3.4000 | 3.4000 | 18,100 |
|
Nov 12, 2025
|
3.8700 | 3.9800 | 3.7400 | 3.7400 | 3.7400 | 6,900 |
|
Nov 11, 2025
|
3.8500 | 3.8500 | 3.7000 | 3.8100 | 3.8100 | 6,000 |
|
Nov 10, 2025
|
3.8800 | 3.9900 | 3.8010 | 3.8600 | 3.8600 | 15,600 |
|
Nov 7, 2025
|
3.6800 | 3.8600 | 3.5800 | 3.8600 | 3.8600 | 11,600 |
|
Nov 6, 2025
|
4.0230 | 4.0230 | 3.7000 | 3.7200 | 3.7200 | 16,400 |
|
Nov 5, 2025
|
3.6200 | 4.0900 | 3.6200 | 3.9100 | 3.9100 | 116,900 |
|
Nov 4, 2025
|
3.8400 | 3.9200 | 3.6200 | 3.6200 | 3.6200 | 27,200 |
|
Nov 3, 2025
|
4.1000 | 4.1400 | 3.9500 | 3.9800 | 3.9800 | 12,000 |
|
Oct 31, 2025
|
4.2000 | 4.3010 | 4.0400 | 4.0400 | 4.0400 | 42,200 |
|
Oct 30, 2025
|
4.0500 | 4.2000 | 4.0000 | 4.1900 | 4.1900 | 18,000 |
|
Oct 29, 2025
|
4.2500 | 4.5400 | 4.1040 | 4.1040 | 4.1040 | 15,900 |
|
Oct 28, 2025
|
3.9100 | 4.4900 | 3.8600 | 4.2400 | 4.2400 | 76,200 |
|
Oct 27, 2025
|
4.1600 | 4.1730 | 3.8500 | 3.9100 | 3.9100 | 45,600 |
|
Oct 24, 2025
|
4.0200 | 4.2200 | 3.9850 | 4.0500 | 4.0500 | 17,000 |
|
Oct 23, 2025
|
4.1500 | 4.2800 | 3.9300 | 3.9600 | 3.9600 | 74,900 |
|
Oct 22, 2025
|
4.2300 | 4.3180 | 4.0280 | 4.1350 | 4.1350 | 26,800 |
|
Oct 21, 2025
|
4.5600 | 4.5600 | 4.3300 | 4.3450 | 4.3450 | 47,500 |
|
Oct 20, 2025
|
4.3700 | 4.6300 | 4.1500 | 4.4900 | 4.4900 | 32,300 |
|
Oct 17, 2025
|
4.3850 | 4.3850 | 4.2300 | 4.2850 | 4.2850 | 23,800 |
|
Oct 16, 2025
|
4.5500 | 4.6000 | 4.2600 | 4.3300 | 4.3300 | 28,700 |
|
Oct 15, 2025
|
4.4900 | 4.6600 | 4.2100 | 4.5150 | 4.5150 | 62,200 |
|
Oct 14, 2025
|
4.3000 | 4.5200 | 4.0300 | 4.4900 | 4.4900 | 34,600 |
|
Oct 13, 2025
|
4.1900 | 4.4350 | 4.1900 | 4.4350 | 4.4350 | 28,700 |
|
Oct 10, 2025
|
4.4800 | 4.6100 | 4.1000 | 4.1500 | 4.1500 | 35,600 |
|
Oct 9, 2025
|
4.5000 | 4.6800 | 4.4250 | 4.5500 | 4.5500 | 35,000 |
|
Oct 8, 2025
|
4.4100 | 4.5900 | 4.2000 | 4.5420 | 4.5420 | 66,700 |
|
Oct 7, 2025
|
4.4900 | 4.5000 | 4.1600 | 4.3700 | 4.3700 | 39,800 |
|
Oct 6, 2025
|
4.5000 | 4.6300 | 4.3100 | 4.3950 | 4.3950 | 22,500 |
|
Oct 3, 2025
|
4.3200 | 4.6250 | 4.3100 | 4.5500 | 4.5500 | 66,400 |
|
Oct 2, 2025
|
4.2500 | 4.8500 | 4.2300 | 4.2500 | 4.2500 | 181,400 |
|
Oct 1, 2025
|
4.0900 | 4.2910 | 3.8770 | 4.2600 | 4.2600 | 42,400 |
|
Sep 30, 2025
|
4.0270 | 4.0800 | 3.8100 | 4.0100 | 4.0100 | 32,400 |
|
Sep 29, 2025
|
4.0300 | 4.2600 | 3.9850 | 4.0000 | 4.0000 | 36,700 |
|
Sep 26, 2025
|
4.0000 | 4.2500 | 4.0000 | 4.0700 | 4.0700 | 9,600 |
|
Sep 25, 2025
|
4.2010 | 4.3700 | 4.0600 | 4.0600 | 4.0600 | 38,700 |
|
Sep 24, 2025
|
4.6100 | 4.6100 | 4.1000 | 4.2700 | 4.2700 | 56,600 |
|
Sep 23, 2025
|
3.9000 | 4.5000 | 3.9000 | 4.1600 | 4.1600 | 83,600 |
|
Sep 22, 2025
|
3.9900 | 4.0100 | 3.7750 | 3.9100 | 3.9100 | 23,800 |
|
Sep 19, 2025
|
3.9980 | 4.0950 | 3.9010 | 3.9900 | 3.9900 | 18,800 |
|
Sep 18, 2025
|
3.8100 | 3.8800 | 3.8100 | 3.8700 | 3.8700 | 6,200 |
|
Sep 17, 2025
|
3.8900 | 3.9500 | 3.8400 | 3.8600 | 3.8600 | 11,200 |
|
Sep 16, 2025
|
3.7890 | 3.9000 | 3.6500 | 3.8880 | 3.8880 | 33,600 |
|
Sep 15, 2025
|
3.7000 | 3.8350 | 3.7000 | 3.7500 | 3.7500 | 8,100 |
|
Sep 12, 2025
|
3.8400 | 3.8600 | 3.7900 | 3.7900 | 3.7900 | 15,400 |
|
Sep 11, 2025
|
3.8340 | 3.9500 | 3.8200 | 3.8240 | 3.8240 | 14,600 |
|
Sep 10, 2025
|
3.8100 | 3.9600 | 3.7550 | 3.7580 | 3.7580 | 7,300 |
|
Sep 9, 2025
|
3.5800 | 3.9800 | 3.5800 | 3.9500 | 3.9500 | 52,400 |
|
Sep 8, 2025
|
3.7050 | 3.8390 | 3.6200 | 3.6300 | 3.6300 | 30,000 |
|
Sep 5, 2025
|
3.6800 | 3.8950 | 3.6200 | 3.7100 | 3.7100 | 29,400 |
