NasdaqCM - Nasdaq Real Time Price
USD
Celcuity Inc. (CELC)
69.13
-0.17
(-0.25%)
At close: October 30 at 4:00:00 PM EDT
69.29
+0.16
(+0.23%)
After hours: October 30 at 4:09:57 PM EDT
Trade CELC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
68.47 | 70.43 | 67.42 | 69.13 | 69.13 | 700,100 |
|
Oct 29, 2026
|
70.66 | 73.29 | 69.00 | 69.30 | 69.30 | 820,600 |
|
Oct 28, 2026
|
67.41 | 69.95 | 67.39 | 69.46 | 69.46 | 1,138,000 |
|
Oct 27, 2026
|
66.08 | 68.82 | 65.69 | 68.07 | 68.07 | 885,800 |
|
Oct 26, 2026
|
65.50 | 68.39 | 64.92 | 65.80 | 65.80 | 1,866,300 |
|
Oct 23, 2026
|
65.57 | 66.30 | 63.49 | 65.25 | 65.25 | 1,315,000 |
|
Oct 22, 2026
|
61.74 | 66.93 | 61.74 | 65.57 | 65.57 | 1,931,600 |
|
Oct 21, 2026
|
60.42 | 62.84 | 60.15 | 61.56 | 61.56 | 1,590,600 |
|
Oct 20, 2026
|
57.12 | 62.56 | 56.81 | 60.00 | 60.00 | 2,383,000 |
|
Oct 19, 2026
|
58.19 | 59.49 | 56.60 | 57.12 | 57.12 | 2,669,100 |
|
Oct 16, 2026
|
60.16 | 60.23 | 53.54 | 56.58 | 56.58 | 4,338,300 |
|
Oct 15, 2026
|
60.67 | 61.73 | 60.00 | 60.30 | 60.30 | 2,123,400 |
|
Oct 14, 2026
|
62.60 | 63.44 | 58.98 | 59.90 | 59.90 | 2,441,300 |
|
Oct 13, 2026
|
65.17 | 65.69 | 62.86 | 63.19 | 63.19 | 1,497,800 |
|
Oct 12, 2026
|
67.40 | 67.52 | 65.03 | 65.85 | 65.85 | 1,050,100 |
|
Oct 9, 2026
|
67.78 | 68.53 | 66.91 | 67.94 | 67.94 | 1,277,700 |
|
Oct 8, 2026
|
64.74 | 69.08 | 63.22 | 67.87 | 67.87 | 2,590,800 |
|
Oct 7, 2026
|
70.52 | 73.50 | 64.15 | 65.78 | 65.78 | 3,156,300 |
|
Oct 6, 2026
|
74.28 | 76.29 | 70.32 | 71.25 | 71.25 | 1,563,200 |
|
Oct 5, 2026
|
72.71 | 74.60 | 69.00 | 73.62 | 73.62 | 1,718,400 |
|
Oct 2, 2026
|
75.21 | 75.44 | 70.68 | 72.10 | 72.10 | 1,421,100 |
|
Oct 1, 2026
|
78.38 | 79.18 | 75.00 | 75.13 | 75.13 | 1,096,800 |
|
Sep 30, 2026
|
81.30 | 88.68 | 77.84 | 79.52 | 79.52 | 2,555,300 |
|
Sep 29, 2026
|
79.64 | 80.52 | 77.25 | 77.38 | 77.38 | 1,221,600 |
|
Sep 28, 2026
|
79.44 | 80.02 | 77.09 | 79.64 | 79.64 | 610,400 |
|
Sep 25, 2026
|
80.00 | 80.28 | 78.02 | 79.52 | 79.52 | 657,200 |
|
Sep 24, 2026
|
79.73 | 80.19 | 77.07 | 79.37 | 79.37 | 1,237,700 |
|
Sep 23, 2026
|
84.93 | 85.05 | 79.40 | 79.99 | 79.99 | 739,300 |
|
Sep 22, 2026
|
84.00 | 85.50 | 82.80 | 84.10 | 84.10 | 540,200 |
|
Sep 21, 2026
|
81.37 | 84.33 | 80.26 | 84.00 | 84.00 | 718,100 |
|
Sep 18, 2026
|
84.89 | 85.17 | 79.77 | 80.61 | 80.61 | 1,406,100 |
|
Sep 17, 2026
|
85.22 | 87.50 | 84.41 | 84.91 | 84.91 | 692,100 |
|
Sep 16, 2026
|
83.33 | 84.07 | 81.54 | 82.58 | 82.58 | 799,300 |
|
Sep 15, 2026
|
83.65 | 83.65 | 80.62 | 82.70 | 82.70 | 783,500 |
|
Sep 14, 2026
|
83.45 | 84.90 | 82.49 | 83.53 | 83.53 | 1,645,900 |
|
Sep 11, 2026
|
86.38 | 87.01 | 83.24 | 83.45 | 83.45 | 863,400 |
|
Sep 10, 2026
|
88.37 | 89.47 | 84.82 | 85.49 | 85.49 | 1,069,400 |
|
Sep 9, 2026
|
92.00 | 93.80 | 90.00 | 90.08 | 90.08 | 708,300 |
|
Sep 8, 2026
|
93.62 | 97.43 | 92.61 | 93.02 | 93.02 | 940,700 |
|
Sep 4, 2026
|
95.83 | 97.25 | 94.55 | 95.70 | 95.70 | 515,500 |
|
Sep 3, 2026
|
97.11 | 98.00 | 94.92 | 96.43 | 96.43 | 773,200 |
|
Sep 2, 2026
|
93.61 | 96.94 | 92.13 | 96.20 | 96.20 | 818,200 |
|
Sep 1, 2026
|
89.00 | 92.85 | 88.64 | 91.98 | 91.98 | 1,161,800 |
|
Aug 31, 2026
|
87.61 | 89.81 | 86.99 | 89.06 | 89.06 | 819,000 |
|
Aug 28, 2026
|
91.90 | 92.47 | 88.22 | 88.44 | 88.44 | 610,300 |
|
Aug 27, 2026
|
95.06 | 95.06 | 92.54 | 93.24 | 93.24 | 457,300 |
|
Aug 26, 2026
|
92.38 | 96.16 | 91.02 | 95.08 | 95.08 | 655,400 |
|
Aug 25, 2026
|
92.47 | 94.33 | 91.68 | 92.27 | 92.27 | 681,600 |
|
Aug 24, 2026
|
93.47 | 93.47 | 90.75 | 90.79 | 90.79 | 514,100 |
|
Aug 21, 2026
|
91.39 | 95.46 | 90.51 | 93.53 | 93.53 | 889,300 |
|
Aug 20, 2026
|
92.90 | 93.36 | 90.26 | 90.57 | 90.57 | 936,900 |
|
Aug 19, 2026
|
95.50 | 96.00 | 91.85 | 93.65 | 93.65 | 591,500 |
|
Aug 18, 2026
|
92.38 | 94.12 | 91.29 | 93.24 | 93.24 | 532,900 |
|
Aug 17, 2026
|
92.99 | 93.00 | 90.59 | 92.44 | 92.44 | 900,900 |
|
Aug 14, 2026
|
83.04 | 95.56 | 83.04 | 92.00 | 92.00 | 1,333,600 |
|
Aug 13, 2026
|
92.08 | 92.99 | 86.40 | 86.60 | 86.60 | 1,419,700 |
|
Aug 12, 2026
|
88.72 | 92.56 | 88.05 | 92.08 | 92.08 | 795,200 |
|
Aug 11, 2026
|
92.15 | 92.20 | 87.63 | 88.11 | 88.11 | 619,400 |
|
Aug 10, 2026
|
92.35 | 93.67 | 90.14 | 90.79 | 90.79 | 787,000 |
|
Aug 7, 2026
|
94.99 | 95.15 | 90.39 | 92.78 | 92.78 | 543,200 |
|
Aug 6, 2026
|
92.92 | 95.21 | 91.81 | 93.25 | 93.25 | 569,400 |
|
Aug 5, 2026
|
93.68 | 94.41 | 90.82 | 92.92 | 92.92 | 772,000 |
|
Aug 4, 2026
|
88.34 | 93.39 | 88.34 | 92.49 | 92.49 | 713,900 |
|
Aug 3, 2026
|
85.16 | 87.99 | 83.43 | 87.72 | 87.72 | 557,300 |
|
Jul 31, 2026
|
88.50 | 88.50 | 85.46 | 86.38 | 86.38 | 677,900 |
|
Jul 30, 2026
|
85.03 | 87.97 | 83.33 | 87.64 | 87.64 | 1,322,700 |
|
Jul 29, 2026
|
82.77 | 84.72 | 80.30 | 83.26 | 83.26 | 1,371,600 |
|
Jul 28, 2026
|
82.09 | 82.98 | 78.60 | 82.46 | 82.46 | 1,962,100 |
|
Jul 27, 2026
|
83.30 | 85.05 | 81.01 | 82.27 | 82.27 | 1,761,900 |
|
Jul 24, 2026
|
89.56 | 89.56 | 82.23 | 82.62 | 82.62 | 1,294,400 |
|
Jul 23, 2026
|
89.07 | 91.67 | 87.96 | 88.34 | 88.34 | 1,751,800 |
|
Jul 22, 2026
|
90.20 | 92.66 | 89.24 | 90.14 | 90.14 | 792,900 |
|
Jul 21, 2026
|
87.99 | 92.24 | 87.21 | 91.69 | 91.69 | 1,855,500 |
|
Jul 20, 2026
|
88.58 | 92.10 | 87.86 | 87.99 | 87.99 | 1,053,700 |
|
Jul 17, 2026
|
86.13 | 91.24 | 86.07 | 88.38 | 88.38 | 1,310,200 |
|
Jul 16, 2026
|
91.69 | 91.69 | 84.99 | 88.29 | 88.29 | 3,416,500 |
|
Jul 15, 2026
|
94.81 | 98.00 | 85.00 | 91.51 | 91.51 | 8,750,400 |
|
Jul 14, 2026
|
103.79 | 113.73 | 101.09 | 111.05 | 111.05 | 2,150,300 |
|
Jul 13, 2026
|
106.70 | 108.78 | 100.63 | 103.79 | 103.79 | 1,257,400 |
|
Jul 10, 2026
|
113.50 | 113.50 | 107.25 | 107.58 | 107.58 | 698,700 |
|
Jul 9, 2026
|
108.28 | 113.74 | 108.28 | 113.51 | 113.51 | 983,900 |
|
Jul 8, 2026
|
113.98 | 116.41 | 108.42 | 108.90 | 108.90 | 1,516,700 |
|
Jul 7, 2026
|
110.44 | 117.21 | 108.93 | 115.72 | 115.72 | 1,438,300 |
|
Jul 6, 2026
|
107.91 | 111.04 | 106.20 | 108.58 | 108.58 | 1,137,700 |
|
Jul 2, 2026
|
105.84 | 108.32 | 102.62 | 107.95 | 107.95 | 1,044,300 |
|
Jul 1, 2026
|
105.78 | 106.92 | 102.79 | 104.49 | 104.49 | 1,098,100 |
|
Jun 30, 2026
|
103.63 | 105.52 | 101.18 | 104.62 | 104.62 | 1,088,300 |
|
Jun 29, 2026
|
100.00 | 103.31 | 98.54 | 102.52 | 102.52 | 1,032,300 |
|
Jun 26, 2026
|
96.23 | 101.24 | 95.00 | 99.95 | 99.95 | 2,565,000 |
|
Jun 25, 2026
|
95.42 | 101.29 | 95.00 | 95.93 | 95.93 | 1,446,000 |
|
Jun 24, 2026
|
89.64 | 96.90 | 89.64 | 96.38 | 96.38 | 1,042,200 |
|
Jun 23, 2026
|
88.84 | 92.61 | 87.88 | 90.21 | 90.21 | 659,000 |
|
Jun 22, 2026
|
88.56 | 91.26 | 87.01 | 89.93 | 89.93 | 884,300 |
|
Jun 18, 2026
|
88.17 | 89.40 | 82.55 | 87.76 | 87.76 | 2,126,600 |
|
Jun 17, 2026
|
88.07 | 88.85 | 85.59 | 88.05 | 88.05 | 1,212,300 |
|
Jun 16, 2026
|
88.54 | 89.50 | 86.91 | 87.32 | 87.32 | 906,000 |
|
Jun 15, 2026
|
89.97 | 90.61 | 86.53 | 88.24 | 88.24 | 1,139,000 |
|
Jun 12, 2026
|
89.46 | 91.00 | 87.00 | 88.55 | 88.55 | 1,533,000 |
|
Jun 11, 2026
|
89.86 | 91.50 | 85.54 | 89.49 | 89.49 | 1,603,300 |
|
Jun 10, 2026
|
90.51 | 95.97 | 86.67 | 88.24 | 88.24 | 1,965,800 |
|
Jun 9, 2026
|
87.82 | 94.44 | 87.77 | 92.59 | 92.59 | 1,374,400 |
|
Jun 8, 2026
|
88.00 | 91.00 | 86.00 | 87.43 | 87.43 | 1,437,600 |
|
Jun 5, 2026
|
92.47 | 93.79 | 87.71 | 88.28 | 88.28 | 1,657,100 |
|
Jun 4, 2026
|
88.59 | 93.18 | 85.39 | 92.47 | 92.47 | 3,841,600 |
|
Jun 3, 2026
|
86.65 | 94.85 | 83.77 | 88.95 | 88.95 | 5,477,000 |
|
Jun 2, 2026
|
95.00 | 99.99 | 88.98 | 91.42 | 91.42 | 5,688,900 |
|
Jun 1, 2026
|
132.22 | 134.70 | 122.76 | 122.96 | 122.96 | 1,929,200 |
|
May 29, 2026
|
131.09 | 134.97 | 126.77 | 132.88 | 132.88 | 1,419,200 |
|
May 28, 2026
|
133.97 | 134.00 | 128.15 | 130.91 | 130.91 | 910,900 |
|
May 27, 2026
|
133.26 | 138.26 | 131.75 | 133.97 | 133.97 | 645,800 |
|
May 26, 2026
|
140.85 | 140.85 | 132.85 | 134.26 | 134.26 | 687,500 |
|
May 22, 2026
|
142.77 | 142.82 | 136.43 | 138.23 | 138.23 | 661,200 |
|
May 21, 2026
|
137.45 | 142.65 | 135.24 | 142.53 | 142.53 | 660,700 |
|
May 20, 2026
|
131.15 | 141.06 | 130.46 | 140.34 | 140.34 | 879,700 |
|
May 19, 2026
|
130.80 | 135.80 | 127.75 | 130.96 | 130.96 | 640,900 |
|
May 18, 2026
|
139.80 | 139.80 | 129.02 | 132.18 | 132.18 | 721,400 |
|
May 15, 2026
|
130.20 | 139.63 | 126.43 | 137.68 | 137.68 | 1,476,500 |
|
May 14, 2026
|
125.50 | 138.00 | 123.99 | 134.72 | 134.72 | 2,426,200 |
|
May 13, 2026
|
123.31 | 126.39 | 121.65 | 124.47 | 124.47 | 989,100 |
|
May 12, 2026
|
124.72 | 127.18 | 121.71 | 124.68 | 124.68 | 1,175,600 |
|
May 11, 2026
|
131.26 | 132.70 | 124.56 | 125.64 | 125.64 | 946,700 |
|
May 8, 2026
|
130.71 | 133.40 | 129.23 | 131.06 | 131.06 | 799,700 |
|
May 7, 2026
|
137.43 | 137.43 | 126.76 | 130.71 | 130.71 | 1,649,300 |
|
May 6, 2026
|
140.55 | 142.61 | 133.95 | 139.44 | 139.44 | 801,500 |
|
May 5, 2026
|
145.21 | 147.33 | 139.31 | 141.69 | 141.69 | 1,419,500 |
|
May 4, 2026
|
142.12 | 151.02 | 136.06 | 144.98 | 144.98 | 4,125,400 |
|
May 1, 2026
|
121.02 | 127.89 | 117.50 | 125.65 | 125.65 | 2,077,600 |
|
Apr 30, 2026
|
118.91 | 121.57 | 116.50 | 121.35 | 121.35 | 675,400 |
|
Apr 29, 2026
|
122.00 | 122.00 | 117.00 | 119.00 | 119.00 | 861,800 |
|
Apr 28, 2026
|
125.68 | 127.04 | 119.71 | 120.07 | 120.07 | 708,900 |
|
Apr 27, 2026
|
121.70 | 129.09 | 121.58 | 125.68 | 125.68 | 995,400 |
|
Apr 24, 2026
|
112.87 | 121.59 | 106.58 | 121.03 | 121.03 | 1,070,900 |
|
Apr 23, 2026
|
122.00 | 122.98 | 112.00 | 113.56 | 113.56 | 792,100 |
|
Apr 22, 2026
|
126.30 | 128.28 | 119.87 | 122.42 | 122.42 | 506,200 |
|
Apr 21, 2026
|
119.64 | 127.18 | 117.56 | 126.07 | 126.07 | 751,600 |
|
Apr 20, 2026
|
122.37 | 122.43 | 119.01 | 120.09 | 120.09 | 937,100 |
|
Apr 17, 2026
|
125.66 | 125.66 | 121.46 | 122.46 | 122.46 | 492,400 |
|
Apr 16, 2026
|
122.99 | 127.34 | 122.47 | 125.25 | 125.25 | 1,103,900 |
|
Apr 15, 2026
|
120.41 | 124.66 | 118.28 | 123.47 | 123.47 | 701,500 |
|
Apr 14, 2026
|
119.99 | 122.92 | 119.23 | 120.85 | 120.85 | 673,600 |
|
Apr 13, 2026
|
117.75 | 121.90 | 117.39 | 120.40 | 120.40 | 567,800 |
|
Apr 10, 2026
|
125.00 | 125.00 | 115.50 | 117.14 | 117.14 | 625,700 |
|
Apr 9, 2026
|
116.80 | 124.64 | 115.68 | 124.64 | 124.64 | 1,119,900 |
|
Apr 8, 2026
|
118.00 | 118.90 | 114.89 | 116.94 | 116.94 | 562,100 |
|
Apr 7, 2026
|
113.43 | 116.11 | 112.51 | 115.56 | 115.56 | 609,700 |
|
Apr 6, 2026
|
112.54 | 115.08 | 112.54 | 114.22 | 114.22 | 851,300 |
|
Apr 2, 2026
|
109.20 | 114.65 | 109.20 | 112.63 | 112.63 | 501,400 |
|
Apr 1, 2026
|
115.60 | 117.91 | 112.39 | 112.93 | 112.93 | 736,700 |
|
Mar 31, 2026
|
110.07 | 115.22 | 109.50 | 114.14 | 114.14 | 521,500 |
|
Mar 30, 2026
|
106.19 | 110.00 | 104.91 | 108.27 | 108.27 | 553,900 |
|
Mar 27, 2026
|
112.90 | 114.62 | 105.90 | 106.02 | 106.02 | 1,074,200 |
|
Mar 26, 2026
|
109.25 | 118.97 | 107.85 | 114.81 | 114.81 | 1,360,300 |
|
Mar 25, 2026
|
103.56 | 110.61 | 103.56 | 110.22 | 110.22 | 849,700 |
|
Mar 24, 2026
|
105.49 | 105.83 | 100.01 | 102.01 | 102.01 | 606,200 |
|
Mar 23, 2026
|
106.24 | 109.00 | 104.96 | 106.75 | 106.75 | 517,400 |
|
Mar 20, 2026
|
110.79 | 112.19 | 103.40 | 106.04 | 106.04 | 1,862,800 |
|
Mar 19, 2026
|
110.73 | 115.08 | 107.12 | 112.99 | 112.99 | 576,900 |
|
Mar 18, 2026
|
114.14 | 116.18 | 111.42 | 112.51 | 112.51 | 574,400 |
|
Mar 17, 2026
|
115.00 | 115.78 | 112.44 | 114.11 | 114.11 | 472,200 |
|
Mar 16, 2026
|
116.34 | 119.28 | 114.43 | 114.90 | 114.90 | 672,200 |
|
Mar 13, 2026
|
110.79 | 116.11 | 110.79 | 114.22 | 114.22 | 434,700 |
|
Mar 12, 2026
|
112.44 | 114.82 | 108.91 | 110.77 | 110.77 | 1,097,700 |
|
Mar 11, 2026
|
116.99 | 119.08 | 112.92 | 115.76 | 115.76 | 583,600 |
|
Mar 10, 2026
|
115.48 | 119.69 | 114.00 | 117.10 | 117.10 | 701,800 |
|
Mar 9, 2026
|
114.00 | 117.66 | 111.21 | 113.45 | 113.45 | 963,000 |
|
Mar 6, 2026
|
110.80 | 117.00 | 110.00 | 115.00 | 115.00 | 799,100 |
|
Mar 5, 2026
|
110.92 | 116.83 | 110.64 | 115.24 | 115.24 | 886,600 |
|
Mar 4, 2026
|
108.53 | 112.50 | 106.78 | 112.18 | 112.18 | 740,300 |
|
Mar 3, 2026
|
105.00 | 109.44 | 103.65 | 107.40 | 107.40 | 415,300 |
|
Mar 2, 2026
|
110.28 | 112.81 | 107.10 | 108.30 | 108.30 | 502,900 |
|
Feb 27, 2026
|
109.60 | 113.41 | 109.38 | 111.71 | 111.71 | 643,800 |
|
Feb 26, 2026
|
107.94 | 111.39 | 106.00 | 111.12 | 111.12 | 514,100 |
|
Feb 25, 2026
|
106.92 | 111.24 | 106.17 | 107.38 | 107.38 | 331,200 |
|
Feb 24, 2026
|
105.25 | 107.50 | 104.45 | 105.79 | 105.79 | 362,200 |
|
Feb 23, 2026
|
104.00 | 107.50 | 103.00 | 105.15 | 105.15 | 472,200 |
|
Feb 20, 2026
|
106.64 | 107.08 | 102.94 | 104.79 | 104.79 | 325,400 |
|
Feb 19, 2026
|
105.55 | 108.00 | 103.20 | 106.78 | 106.78 | 951,000 |
|
Feb 18, 2026
|
107.32 | 109.75 | 104.66 | 105.71 | 105.71 | 390,000 |
|
Feb 17, 2026
|
103.38 | 108.83 | 101.77 | 107.32 | 107.32 | 774,700 |
|
Feb 13, 2026
|
105.05 | 107.75 | 103.16 | 104.51 | 104.51 | 407,700 |
|
Feb 12, 2026
|
104.73 | 107.21 | 102.01 | 104.87 | 104.87 | 417,700 |
|
Feb 11, 2026
|
105.00 | 105.00 | 97.49 | 104.23 | 104.23 | 922,300 |
|
Feb 10, 2026
|
107.74 | 109.00 | 103.40 | 104.17 | 104.17 | 994,900 |
|
Feb 9, 2026
|
106.68 | 110.40 | 105.57 | 107.90 | 107.90 | 507,600 |
|
Feb 6, 2026
|
106.12 | 109.50 | 104.61 | 106.75 | 106.75 | 638,000 |
|
Feb 5, 2026
|
106.41 | 111.00 | 103.92 | 104.28 | 104.28 | 896,500 |
|
Feb 4, 2026
|
110.87 | 110.87 | 104.96 | 107.59 | 107.59 | 1,444,600 |
|
Feb 3, 2026
|
112.99 | 114.50 | 107.00 | 111.00 | 111.00 | 585,600 |
|
Feb 2, 2026
|
105.98 | 112.96 | 105.02 | 111.34 | 111.34 | 660,400 |
|
Jan 30, 2026
|
110.13 | 112.99 | 107.86 | 109.42 | 109.42 | 682,900 |
|
Jan 29, 2026
|
114.55 | 114.74 | 108.91 | 112.12 | 112.12 | 875,100 |
|
Jan 28, 2026
|
117.17 | 117.45 | 113.33 | 114.53 | 114.53 | 1,953,900 |
|
Jan 27, 2026
|
116.63 | 120.32 | 114.20 | 117.25 | 117.25 | 959,600 |
|
Jan 26, 2026
|
108.52 | 114.30 | 108.52 | 114.01 | 114.01 | 923,700 |
|
Jan 23, 2026
|
109.75 | 112.20 | 103.00 | 110.05 | 110.05 | 978,300 |
|
Jan 22, 2026
|
107.24 | 112.69 | 106.83 | 110.77 | 110.77 | 516,500 |
|
Jan 21, 2026
|
105.84 | 108.24 | 104.37 | 107.16 | 107.16 | 670,900 |
|
Jan 20, 2026
|
103.84 | 108.13 | 103.00 | 105.39 | 105.39 | 869,600 |
|
Jan 16, 2026
|
105.29 | 109.71 | 104.10 | 106.96 | 106.96 | 411,300 |
|
Jan 15, 2026
|
115.03 | 116.44 | 104.86 | 105.28 | 105.28 | 766,900 |
|
Jan 14, 2026
|
105.19 | 115.00 | 104.11 | 114.48 | 114.48 | 504,400 |
|
Jan 13, 2026
|
104.32 | 106.66 | 102.46 | 104.21 | 104.21 | 438,600 |
|
Jan 12, 2026
|
104.00 | 104.68 | 100.38 | 104.51 | 104.51 | 605,600 |
|
Jan 9, 2026
|
104.41 | 107.87 | 103.47 | 107.51 | 107.51 | 537,100 |
|
Jan 8, 2026
|
107.76 | 109.00 | 102.65 | 104.67 | 104.67 | 976,200 |
|
Jan 7, 2026
|
105.61 | 112.00 | 105.26 | 109.17 | 109.17 | 853,200 |
|
Jan 6, 2026
|
103.15 | 106.89 | 102.00 | 105.02 | 105.02 | 546,700 |
|
Jan 5, 2026
|
100.55 | 105.68 | 98.50 | 103.80 | 103.80 | 769,700 |
|
Jan 2, 2026
|
99.75 | 100.99 | 98.71 | 100.55 | 100.55 | 594,200 |
|
Dec 31, 2025
|
99.82 | 100.29 | 98.48 | 99.74 | 99.74 | 549,500 |
|
Dec 30, 2025
|
101.55 | 101.86 | 98.87 | 99.92 | 99.92 | 774,600 |
|
Dec 29, 2025
|
101.17 | 102.36 | 98.76 | 101.55 | 101.55 | 633,200 |
|
Dec 26, 2025
|
102.27 | 103.08 | 101.47 | 102.25 | 102.25 | 351,000 |
|
Dec 24, 2025
|
102.36 | 102.85 | 101.00 | 102.61 | 102.61 | 237,200 |
|
Dec 23, 2025
|
99.73 | 103.50 | 99.73 | 102.35 | 102.35 | 587,100 |
|
Dec 22, 2025
|
101.16 | 102.33 | 99.72 | 101.14 | 101.14 | 629,600 |
|
Dec 19, 2025
|
99.49 | 105.14 | 99.49 | 101.16 | 101.16 | 3,201,700 |
|
Dec 18, 2025
|
99.05 | 101.67 | 97.27 | 99.16 | 99.16 | 779,700 |
|
Dec 17, 2025
|
100.87 | 101.71 | 98.08 | 99.05 | 99.05 | 796,500 |
|
Dec 16, 2025
|
101.24 | 102.58 | 99.35 | 100.39 | 100.39 | 773,800 |
|
Dec 15, 2025
|
105.57 | 106.78 | 100.88 | 102.18 | 102.18 | 762,200 |
|
Dec 12, 2025
|
102.89 | 112.64 | 102.38 | 105.25 | 105.25 | 1,282,300 |
|
Dec 11, 2025
|
100.99 | 105.00 | 100.00 | 100.77 | 100.77 | 871,900 |
|
Dec 10, 2025
|
101.91 | 104.31 | 101.00 | 101.83 | 101.83 | 808,800 |
|
Dec 9, 2025
|
103.64 | 107.70 | 102.00 | 102.72 | 102.72 | 929,900 |
|
Dec 8, 2025
|
106.00 | 108.91 | 103.26 | 104.04 | 104.04 | 1,058,800 |
|
Dec 5, 2025
|
106.12 | 107.78 | 105.00 | 105.63 | 105.63 | 872,500 |
|
Dec 4, 2025
|
99.33 | 107.35 | 98.74 | 105.87 | 105.87 | 783,500 |
|
Dec 3, 2025
|
98.33 | 101.71 | 97.50 | 100.00 | 100.00 | 735,100 |
|
Dec 2, 2025
|
100.00 | 100.29 | 96.93 | 97.50 | 97.50 | 672,200 |
|
Dec 1, 2025
|
99.86 | 102.58 | 96.70 | 98.49 | 98.49 | 1,100,000 |
|
Nov 28, 2025
|
100.95 | 101.76 | 99.33 | 101.14 | 101.14 | 181,600 |
|
Nov 26, 2025
|
100.00 | 101.36 | 97.74 | 100.35 | 100.35 | 852,100 |
|
Nov 25, 2025
|
101.41 | 103.06 | 97.70 | 99.08 | 99.08 | 930,700 |
|
Nov 24, 2025
|
97.68 | 102.44 | 96.65 | 101.15 | 101.15 | 1,180,900 |
|
Nov 21, 2025
|
92.89 | 101.03 | 92.10 | 97.50 | 97.50 | 1,292,100 |
|
Nov 20, 2025
|
94.86 | 98.43 | 92.85 | 94.00 | 94.00 | 752,100 |
|
Nov 19, 2025
|
92.21 | 94.70 | 91.41 | 94.23 | 94.23 | 751,600 |
|
Nov 18, 2025
|
88.00 | 93.36 | 86.56 | 91.60 | 91.60 | 1,426,900 |
|
Nov 17, 2025
|
90.40 | 96.10 | 89.65 | 92.23 | 92.23 | 1,621,700 |
|
Nov 14, 2025
|
84.12 | 94.06 | 84.12 | 92.68 | 92.68 | 1,312,100 |
|
Nov 13, 2025
|
85.15 | 87.74 | 82.07 | 86.00 | 86.00 | 1,200,800 |
|
Nov 12, 2025
|
79.24 | 85.23 | 79.24 | 85.15 | 85.15 | 1,330,000 |
|
Nov 11, 2025
|
76.05 | 79.47 | 76.05 | 79.17 | 79.17 | 575,900 |
|
Nov 10, 2025
|
75.88 | 77.54 | 74.01 | 76.70 | 76.70 | 431,600 |
|
Nov 7, 2025
|
74.20 | 74.94 | 72.05 | 74.52 | 74.52 | 448,000 |
|
Nov 6, 2025
|
74.55 | 75.02 | 72.96 | 74.20 | 74.20 | 637,800 |
|
Nov 5, 2025
|
73.81 | 74.79 | 71.06 | 74.59 | 74.59 | 956,200 |
|
Nov 4, 2025
|
72.83 | 75.43 | 72.56 | 72.99 | 72.99 | 565,000 |
|
Nov 3, 2025
|
76.78 | 78.85 | 73.85 | 75.19 | 75.19 | 667,400 |
|
Oct 31, 2025
|
79.03 | 79.97 | 76.43 | 77.16 | 77.16 | 1,014,100 |
