NasdaqGM - Nasdaq Real Time Price
USD
Commerce.com, Inc. (CMRC)
3.2900
-0.1500
(-4.36%)
At close: October 30 at 4:00:01 PM EDT
3.2900
0.0000
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade CMRC 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
|
3.4400 | 3.4900 | 3.2250 | 3.2900 | 3.2900 | 363,100 |
|
Oct 29, 2026
|
3.4700 | 3.4750 | 3.3850 | 3.4400 | 3.4400 | 428,300 |
|
Oct 28, 2026
|
3.3600 | 3.4800 | 3.3400 | 3.4700 | 3.4700 | 396,600 |
|
Oct 27, 2026
|
3.5000 | 3.5250 | 3.4000 | 3.4100 | 3.4100 | 510,100 |
|
Oct 26, 2026
|
3.5600 | 3.7300 | 3.5050 | 3.5300 | 3.5300 | 437,400 |
|
Oct 23, 2026
|
3.6500 | 3.7300 | 3.5350 | 3.5600 | 3.5600 | 381,500 |
|
Oct 22, 2026
|
3.6300 | 3.7000 | 3.6200 | 3.6700 | 3.6700 | 398,500 |
|
Oct 21, 2026
|
3.7700 | 3.9400 | 3.5950 | 3.6200 | 3.6200 | 646,600 |
|
Oct 20, 2026
|
3.4800 | 4.0000 | 3.3900 | 3.8000 | 3.8000 | 1,225,000 |
|
Oct 19, 2026
|
3.4400 | 3.5150 | 3.4000 | 3.4800 | 3.4800 | 283,000 |
|
Oct 16, 2026
|
3.5600 | 3.6100 | 3.4350 | 3.4400 | 3.4400 | 492,700 |
|
Oct 15, 2026
|
3.2900 | 3.5700 | 3.2800 | 3.5600 | 3.5600 | 551,600 |
|
Oct 14, 2026
|
3.3300 | 3.3600 | 3.2300 | 3.2800 | 3.2800 | 552,700 |
|
Oct 13, 2026
|
3.5200 | 3.5850 | 3.3450 | 3.3600 | 3.3600 | 526,800 |
|
Oct 12, 2026
|
3.5000 | 3.6100 | 3.4210 | 3.4900 | 3.4900 | 620,100 |
|
Oct 9, 2026
|
3.2100 | 3.5000 | 3.1800 | 3.4800 | 3.4800 | 737,000 |
|
Oct 8, 2026
|
3.4000 | 3.4200 | 3.1800 | 3.2200 | 3.2200 | 914,400 |
|
Oct 7, 2026
|
3.2000 | 3.4900 | 3.1390 | 3.3800 | 3.3800 | 1,718,400 |
|
Oct 6, 2026
|
3.2300 | 3.2980 | 3.1820 | 3.2100 | 3.2100 | 332,200 |
|
Oct 5, 2026
|
3.2100 | 3.2750 | 3.1900 | 3.2100 | 3.2100 | 517,400 |
|
Oct 2, 2026
|
3.2500 | 3.2750 | 3.1420 | 3.2500 | 3.2500 | 647,300 |
|
Oct 1, 2026
|
3.1800 | 3.2750 | 3.1300 | 3.2400 | 3.2400 | 488,700 |
|
Sep 30, 2026
|
3.1100 | 3.2350 | 3.0800 | 3.1600 | 3.1600 | 463,600 |
|
Sep 29, 2026
|
3.1200 | 3.1650 | 3.0900 | 3.1100 | 3.1100 | 483,800 |
|
Sep 28, 2026
|
3.1900 | 3.1900 | 3.0800 | 3.1700 | 3.1700 | 448,400 |
|
Sep 25, 2026
|
3.1500 | 3.2750 | 3.1500 | 3.2550 | 3.2550 | 494,600 |
|
Sep 24, 2026
|
3.2200 | 3.2700 | 3.1000 | 3.1500 | 3.1500 | 478,500 |
|
Sep 23, 2026
|
3.3700 | 3.3800 | 3.2200 | 3.2400 | 3.2400 | 470,500 |
|
Sep 22, 2026
|
3.3300 | 3.4100 | 3.2100 | 3.3700 | 3.3700 | 877,900 |
|
Sep 21, 2026
|
3.2800 | 3.3400 | 3.1720 | 3.3300 | 3.3300 | 667,600 |
|
Sep 18, 2026
|
3.4100 | 3.4100 | 3.2800 | 3.3300 | 3.3300 | 2,165,000 |
|
Sep 17, 2026
|
3.4500 | 3.4850 | 3.3900 | 3.4100 | 3.4100 | 414,800 |
|
Sep 16, 2026
|
3.4800 | 3.5500 | 3.4200 | 3.4300 | 3.4300 | 677,900 |
|
Sep 15, 2026
|
3.6400 | 3.7300 | 3.5650 | 3.5800 | 3.5800 | 710,700 |
|
Sep 14, 2026
|
3.5100 | 3.6900 | 3.4200 | 3.6400 | 3.6400 | 1,349,700 |
|
Sep 11, 2026
|
3.1300 | 3.6000 | 3.1100 | 3.5050 | 3.5050 | 2,350,700 |
|
Sep 10, 2026
|
2.9000 | 3.2400 | 2.8200 | 3.0800 | 3.0800 | 4,384,700 |
|
Sep 9, 2026
|
2.5400 | 2.6200 | 2.4350 | 2.6000 | 2.6000 | 1,688,600 |
|
Sep 8, 2026
|
2.5500 | 2.5700 | 2.3950 | 2.5600 | 2.5600 | 612,300 |
|
Sep 4, 2026
|
2.4700 | 2.6400 | 2.4400 | 2.5700 | 2.5700 | 1,991,400 |
|
Sep 3, 2026
|
2.5000 | 2.6110 | 2.4500 | 2.5100 | 2.5100 | 705,400 |
|
Sep 2, 2026
|
2.3600 | 2.5100 | 2.3500 | 2.4800 | 2.4800 | 889,100 |
|
Sep 1, 2026
|
2.3600 | 2.4300 | 2.3250 | 2.3600 | 2.3600 | 863,300 |
|
Aug 31, 2026
|
2.5000 | 2.5000 | 2.2800 | 2.4100 | 2.4100 | 890,900 |
|
Aug 28, 2026
|
2.4000 | 2.5750 | 2.3900 | 2.5000 | 2.5000 | 2,068,100 |
|
Aug 27, 2026
|
2.2500 | 2.3900 | 2.1300 | 2.3700 | 2.3700 | 1,887,400 |
|
Aug 26, 2026
|
2.3200 | 2.3900 | 2.2300 | 2.2400 | 2.2400 | 1,051,400 |
|
Aug 25, 2026
|
2.2300 | 2.3400 | 2.2300 | 2.3300 | 2.3300 | 744,100 |
|
Aug 24, 2026
|
2.2200 | 2.2700 | 2.1800 | 2.2500 | 2.2500 | 641,700 |
|
Aug 21, 2026
|
2.2600 | 2.2850 | 2.1600 | 2.2200 | 2.2200 | 612,700 |
|
Aug 20, 2026
|
2.1500 | 2.4000 | 2.1150 | 2.2500 | 2.2500 | 3,486,900 |
|
Aug 19, 2026
|
2.0700 | 2.2100 | 2.0700 | 2.1500 | 2.1500 | 767,000 |
|
Aug 18, 2026
|
2.1000 | 2.1050 | 2.0300 | 2.0700 | 2.0700 | 560,100 |
|
Aug 17, 2026
|
2.1600 | 2.1600 | 2.0450 | 2.0600 | 2.0600 | 1,251,200 |
|
Aug 14, 2026
|
2.2000 | 2.2400 | 2.1800 | 2.1900 | 2.1900 | 552,700 |
|
Aug 13, 2026
|
2.1500 | 2.2400 | 2.1300 | 2.2200 | 2.2200 | 1,060,900 |
|
Aug 12, 2026
|
2.2300 | 2.2500 | 2.1200 | 2.1600 | 2.1600 | 1,003,500 |
|
Aug 11, 2026
|
2.1000 | 2.2800 | 2.0800 | 2.2500 | 2.2500 | 1,486,200 |
|
Aug 10, 2026
|
2.1700 | 2.2100 | 2.1000 | 2.1100 | 2.1100 | 1,268,000 |
|
Aug 7, 2026
|
2.3100 | 2.3300 | 2.0410 | 2.2200 | 2.2200 | 2,918,600 |
|
Aug 6, 2026
|
2.1500 | 2.3600 | 1.9500 | 2.3200 | 2.3200 | 6,087,000 |
|
Aug 5, 2026
|
3.2900 | 3.4550 | 3.2500 | 3.4100 | 3.4100 | 928,400 |
|
Aug 4, 2026
|
3.1500 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 538,800 |
|
Aug 3, 2026
|
3.1500 | 3.3200 | 3.1500 | 3.1700 | 3.1700 | 587,500 |
|
Jul 31, 2026
|
3.1100 | 3.1500 | 3.0600 | 3.1300 | 3.1300 | 368,100 |
|
Jul 30, 2026
|
3.2600 | 3.2600 | 3.0700 | 3.1600 | 3.1600 | 328,100 |
|
Jul 29, 2026
|
3.1700 | 3.3100 | 3.1700 | 3.3000 | 3.3000 | 802,100 |
|
Jul 28, 2026
|
2.8700 | 3.2500 | 2.8520 | 3.2000 | 3.2000 | 1,083,100 |
|
Jul 27, 2026
|
2.7600 | 2.9150 | 2.7600 | 2.8400 | 2.8400 | 506,100 |
|
Jul 24, 2026
|
2.6100 | 2.7300 | 2.6100 | 2.7100 | 2.7100 | 520,900 |
|
Jul 23, 2026
|
2.6900 | 2.7500 | 2.5700 | 2.6050 | 2.6050 | 569,100 |
|
Jul 22, 2026
|
2.9600 | 2.9650 | 2.7100 | 2.7200 | 2.7200 | 716,600 |
|
Jul 21, 2026
|
2.9500 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 461,400 |
|
Jul 20, 2026
|
3.0400 | 3.0550 | 2.9400 | 2.9900 | 2.9900 | 320,600 |
|
Jul 17, 2026
|
3.1100 | 3.1200 | 2.9700 | 3.0400 | 3.0400 | 403,900 |
|
Jul 16, 2026
|
3.0800 | 3.1650 | 3.0400 | 3.0700 | 3.0700 | 645,000 |
|
Jul 15, 2026
|
3.1600 | 3.2400 | 3.0400 | 3.0800 | 3.0800 | 618,300 |
|
Jul 14, 2026
|
3.1700 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 408,500 |
|
Jul 13, 2026
|
3.1500 | 3.3050 | 3.1400 | 3.2000 | 3.2000 | 675,500 |
|
Jul 10, 2026
|
3.0900 | 3.1680 | 3.0700 | 3.1200 | 3.1200 | 341,700 |
|
Jul 9, 2026
|
3.1200 | 3.1250 | 3.0200 | 3.0800 | 3.0800 | 621,600 |
|
Jul 8, 2026
|
3.1800 | 3.1800 | 3.0300 | 3.0800 | 3.0800 | 457,100 |
|
Jul 7, 2026
|
3.2200 | 3.3250 | 3.1900 | 3.1900 | 3.1900 | 610,400 |
|
Jul 6, 2026
|
3.1500 | 3.2100 | 3.0350 | 3.1800 | 3.1800 | 421,400 |
|
Jul 2, 2026
|
3.0600 | 3.1600 | 3.0600 | 3.1500 | 3.1500 | 411,700 |
|
Jul 1, 2026
|
2.9600 | 3.1550 | 2.9600 | 3.0800 | 3.0800 | 668,600 |
|
Jun 30, 2026
|
3.0000 | 3.0100 | 2.8200 | 2.9600 | 2.9600 | 677,300 |
|
Jun 29, 2026
|
2.9300 | 3.0450 | 2.9100 | 3.0300 | 3.0300 | 609,900 |
|
Jun 26, 2026
|
2.6900 | 2.9300 | 2.6900 | 2.9100 | 2.9100 | 2,279,200 |
|
Jun 25, 2026
|
2.7700 | 2.8100 | 2.7200 | 2.7300 | 2.7300 | 335,000 |
|
Jun 24, 2026
|
2.7300 | 2.8350 | 2.7300 | 2.7900 | 2.7900 | 516,600 |
|
Jun 23, 2026
|
2.6000 | 2.7400 | 2.6000 | 2.7100 | 2.7100 | 448,900 |
|
Jun 22, 2026
|
2.7000 | 2.7450 | 2.5600 | 2.6300 | 2.6300 | 897,500 |
|
Jun 18, 2026
|
2.7500 | 2.8100 | 2.6700 | 2.7400 | 2.7400 | 1,225,900 |
|
Jun 17, 2026
|
2.8000 | 2.8800 | 2.7150 | 2.7300 | 2.7300 | 529,600 |
|
Jun 16, 2026
|
2.7100 | 2.8450 | 2.6500 | 2.8100 | 2.8100 | 576,300 |
|
Jun 15, 2026
|
2.7700 | 2.8350 | 2.6800 | 2.6900 | 2.6900 | 525,400 |
|
Jun 12, 2026
|
2.6800 | 2.7400 | 2.6300 | 2.7000 | 2.7000 | 483,900 |
|
Jun 11, 2026
|
2.6900 | 2.7340 | 2.6200 | 2.6800 | 2.6800 | 509,300 |
|
Jun 10, 2026
|
2.6600 | 2.7600 | 2.6300 | 2.6800 | 2.6800 | 654,800 |
|
Jun 9, 2026
|
2.7700 | 2.8350 | 2.6040 | 2.6600 | 2.6600 | 818,100 |
|
Jun 8, 2026
|
2.8800 | 2.9400 | 2.7700 | 2.7700 | 2.7700 | 413,400 |
|
Jun 5, 2026
|
2.8200 | 2.9200 | 2.7800 | 2.8200 | 2.8200 | 719,900 |
|
Jun 4, 2026
|
2.8800 | 2.9650 | 2.8400 | 2.8450 | 2.8450 | 354,600 |
|
Jun 3, 2026
|
3.1300 | 3.1300 | 2.8500 | 2.8700 | 2.8700 | 755,600 |
|
Jun 2, 2026
|
3.2400 | 3.2400 | 3.0900 | 3.1800 | 3.1800 | 669,300 |
|
Jun 1, 2026
|
3.1500 | 3.3300 | 3.1450 | 3.2700 | 3.2700 | 1,170,600 |
|
May 29, 2026
|
3.0800 | 3.2100 | 3.0200 | 3.1300 | 3.1300 | 840,700 |
|
May 28, 2026
|
2.9400 | 3.0900 | 2.9300 | 3.0800 | 3.0800 | 593,100 |
|
May 27, 2026
|
2.9100 | 3.0600 | 2.8800 | 2.9400 | 2.9400 | 698,700 |
|
May 26, 2026
|
2.9700 | 2.9800 | 2.8700 | 2.9100 | 2.9100 | 532,100 |
|
May 22, 2026
|
2.9700 | 3.0000 | 2.8700 | 2.9800 | 2.9800 | 380,900 |
|
May 21, 2026
|
2.9600 | 3.0000 | 2.9000 | 2.9600 | 2.9600 | 444,100 |
|
May 20, 2026
|
2.9300 | 3.0180 | 2.8620 | 3.0100 | 3.0100 | 738,300 |
|
May 19, 2026
|
2.7600 | 2.9400 | 2.7500 | 2.9100 | 2.9100 | 1,216,900 |
|
May 18, 2026
|
2.7600 | 2.8700 | 2.7500 | 2.7600 | 2.7600 | 613,700 |
|
May 15, 2026
|
2.7100 | 2.8040 | 2.6750 | 2.7200 | 2.7200 | 748,600 |
|
May 14, 2026
|
2.7900 | 2.8700 | 2.6800 | 2.7400 | 2.7400 | 615,200 |
|
May 13, 2026
|
2.8300 | 2.8500 | 2.7100 | 2.7700 | 2.7700 | 801,200 |
|
May 12, 2026
|
2.8900 | 2.9550 | 2.7700 | 2.8600 | 2.8600 | 889,600 |
|
May 11, 2026
|
3.0600 | 3.2200 | 2.7550 | 2.8500 | 2.8500 | 2,089,000 |
|
May 8, 2026
|
3.5100 | 3.5900 | 3.0000 | 3.1000 | 3.1000 | 1,827,500 |
|
May 7, 2026
|
3.2700 | 3.8300 | 3.2600 | 3.5600 | 3.5600 | 3,159,300 |
|
May 6, 2026
|
3.0500 | 3.0500 | 2.8650 | 2.8800 | 2.8800 | 834,500 |
|
May 5, 2026
|
3.0400 | 3.0700 | 2.9100 | 3.0700 | 3.0700 | 455,800 |
|
May 4, 2026
|
3.1400 | 3.1850 | 2.9850 | 3.0300 | 3.0300 | 487,300 |
|
May 1, 2026
|
2.8500 | 3.1400 | 2.8050 | 3.1400 | 3.1400 | 887,800 |
|
Apr 30, 2026
|
2.8200 | 2.8500 | 2.7100 | 2.8300 | 2.8300 | 690,600 |
|
Apr 29, 2026
|
2.8800 | 2.9200 | 2.7300 | 2.7900 | 2.7900 | 607,600 |
|
Apr 28, 2026
|
2.9300 | 2.9800 | 2.8650 | 2.9300 | 2.9300 | 414,100 |
|
Apr 27, 2026
|
2.9400 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 396,900 |
|
Apr 24, 2026
|
2.9300 | 3.0050 | 2.8900 | 3.0000 | 3.0000 | 275,600 |
|
Apr 23, 2026
|
3.0600 | 3.0600 | 2.7900 | 2.9400 | 2.9400 | 537,600 |
|
Apr 22, 2026
|
3.1000 | 3.1450 | 3.0500 | 3.1000 | 3.1000 | 350,300 |
|
Apr 21, 2026
|
3.1300 | 3.1900 | 3.0550 | 3.0800 | 3.0800 | 556,000 |
|
Apr 20, 2026
|
2.9100 | 3.1600 | 2.9100 | 3.1500 | 3.1500 | 759,600 |
|
Apr 17, 2026
|
2.8500 | 2.9800 | 2.8300 | 2.9400 | 2.9400 | 1,185,400 |
|
Apr 16, 2026
|
2.6000 | 2.8200 | 2.6000 | 2.8200 | 2.8200 | 773,100 |
|
Apr 15, 2026
|
2.5400 | 2.6450 | 2.5400 | 2.5900 | 2.5900 | 738,900 |
|
Apr 14, 2026
|
2.5100 | 2.5600 | 2.4650 | 2.5100 | 2.5100 | 656,600 |
|
Apr 13, 2026
|
2.6100 | 2.6500 | 2.4550 | 2.5100 | 2.5100 | 908,200 |
|
Apr 10, 2026
|
2.6900 | 2.7700 | 2.6150 | 2.6300 | 2.6300 | 608,700 |
|
Apr 9, 2026
|
2.7000 | 2.7900 | 2.4550 | 2.6700 | 2.6700 | 566,200 |
|
Apr 8, 2026
|
3.0600 | 3.0800 | 2.7000 | 2.7300 | 2.7300 | 658,600 |
|
Apr 7, 2026
|
2.6900 | 2.7600 | 2.6750 | 2.7300 | 2.7300 | 381,500 |
|
Apr 6, 2026
|
2.7000 | 2.8000 | 2.6900 | 2.7300 | 2.7300 | 352,200 |
|
Apr 2, 2026
|
2.6500 | 2.7550 | 2.6000 | 2.7200 | 2.7200 | 657,400 |
|
Apr 1, 2026
|
2.6900 | 2.7300 | 2.5700 | 2.7000 | 2.7000 | 631,700 |
|
Mar 31, 2026
|
2.6100 | 2.7000 | 2.5800 | 2.6700 | 2.6700 | 516,100 |
|
Mar 30, 2026
|
2.5000 | 2.5900 | 2.5000 | 2.5700 | 2.5700 | 535,900 |
|
Mar 27, 2026
|
2.5800 | 2.5800 | 2.4500 | 2.4700 | 2.4700 | 487,700 |
|
Mar 26, 2026
|
2.5500 | 2.6650 | 2.5500 | 2.6100 | 2.6100 | 467,200 |
|
Mar 25, 2026
|
2.6200 | 2.6550 | 2.5100 | 2.5800 | 2.5800 | 492,400 |
|
Mar 24, 2026
|
2.6700 | 2.6700 | 2.5350 | 2.5700 | 2.5700 | 563,000 |
|
Mar 23, 2026
|
2.7200 | 2.7450 | 2.6400 | 2.6900 | 2.6900 | 554,900 |
|
Mar 20, 2026
|
2.7000 | 2.7300 | 2.6300 | 2.6700 | 2.6700 | 806,000 |
|
Mar 19, 2026
|
2.6700 | 2.8250 | 2.6500 | 2.7000 | 2.7000 | 704,500 |
|
Mar 18, 2026
|
2.7100 | 2.7650 | 2.6800 | 2.7000 | 2.7000 | 527,500 |
|
Mar 17, 2026
|
2.7400 | 2.8700 | 2.7000 | 2.7400 | 2.7400 | 589,700 |
|
Mar 16, 2026
|
2.7100 | 2.7650 | 2.6900 | 2.7300 | 2.7300 | 401,900 |
|
Mar 13, 2026
|
2.8000 | 2.8550 | 2.6950 | 2.7400 | 2.7400 | 592,600 |
|
Mar 12, 2026
|
2.8500 | 2.9600 | 2.7650 | 2.7900 | 2.7900 | 1,059,300 |
|
Mar 11, 2026
|
2.9000 | 2.9900 | 2.8000 | 2.8600 | 2.8600 | 413,900 |
|
Mar 10, 2026
|
2.9600 | 2.9750 | 2.8650 | 2.9400 | 2.9400 | 651,300 |
|
Mar 9, 2026
|
2.9500 | 3.0000 | 2.8300 | 2.9700 | 2.9700 | 876,600 |
|
Mar 6, 2026
|
3.0100 | 3.0300 | 2.9150 | 3.0100 | 3.0100 | 707,700 |
|
Mar 5, 2026
|
2.9600 | 3.1260 | 2.9600 | 3.0600 | 3.0600 | 966,800 |
|
Mar 4, 2026
|
2.9500 | 3.0600 | 2.9300 | 3.0100 | 3.0100 | 809,500 |
|
Mar 3, 2026
|
2.7100 | 3.0550 | 2.7100 | 2.9600 | 2.9600 | 1,251,500 |
|
Mar 2, 2026
|
2.6800 | 2.9050 | 2.6800 | 2.8200 | 2.8200 | 1,228,600 |
|
Feb 27, 2026
|
2.8200 | 2.8200 | 2.7150 | 2.7800 | 2.7800 | 801,000 |
|
Feb 26, 2026
|
2.7800 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 993,000 |
|
Feb 25, 2026
|
2.8000 | 2.8300 | 2.7100 | 2.7800 | 2.7800 | 853,700 |
|
Feb 24, 2026
|
2.7100 | 2.8300 | 2.7100 | 2.8000 | 2.8000 | 951,200 |
|
Feb 23, 2026
|
2.9600 | 2.9600 | 2.7100 | 2.7200 | 2.7200 | 1,064,100 |
|
Feb 20, 2026
|
3.3800 | 3.4500 | 3.0050 | 3.0200 | 3.0200 | 2,000,200 |
|
Feb 19, 2026
|
2.9300 | 3.0350 | 2.9000 | 2.9400 | 2.9400 | 1,474,000 |
|
Feb 18, 2026
|
2.8900 | 3.0000 | 2.7700 | 2.9900 | 2.9900 | 1,639,700 |
|
Feb 17, 2026
|
2.7700 | 3.0000 | 2.7220 | 2.9100 | 2.9100 | 1,939,500 |
|
Feb 13, 2026
|
2.5000 | 2.8900 | 2.4800 | 2.7700 | 2.7700 | 2,648,700 |
|
Feb 12, 2026
|
2.6350 | 2.6850 | 2.4100 | 2.4600 | 2.4600 | 3,066,800 |
|
Feb 11, 2026
|
3.0600 | 3.0600 | 2.7250 | 2.7400 | 2.7400 | 1,860,100 |
|
Feb 10, 2026
|
2.9600 | 3.0650 | 2.9290 | 3.0300 | 3.0300 | 732,300 |
|
Feb 9, 2026
|
2.9400 | 3.0100 | 2.8700 | 2.9500 | 2.9500 | 1,001,100 |
|
Feb 6, 2026
|
2.9600 | 3.0100 | 2.7800 | 2.9700 | 2.9700 | 1,601,000 |
|
Feb 5, 2026
|
2.9500 | 3.0050 | 2.9000 | 2.9500 | 2.9500 | 1,452,700 |
|
Feb 4, 2026
|
3.0100 | 3.0880 | 2.8900 | 3.0000 | 3.0000 | 2,383,300 |
|
Feb 3, 2026
|
3.1600 | 3.2000 | 2.9100 | 2.9800 | 2.9800 | 2,928,900 |
|
Feb 2, 2026
|
3.1000 | 3.2350 | 3.0810 | 3.1900 | 3.1900 | 1,307,200 |
|
Jan 30, 2026
|
3.0700 | 3.1400 | 3.0500 | 3.1200 | 3.1200 | 813,600 |
|
Jan 29, 2026
|
3.1100 | 3.1100 | 2.9700 | 3.0900 | 3.0900 | 1,253,900 |
|
Jan 28, 2026
|
3.2000 | 3.2450 | 3.0750 | 3.1000 | 3.1000 | 735,500 |
|
Jan 27, 2026
|
3.2700 | 3.2700 | 3.1100 | 3.1800 | 3.1800 | 840,200 |
|
Jan 26, 2026
|
3.2700 | 3.3200 | 3.2450 | 3.2700 | 3.2700 | 712,500 |
|
Jan 23, 2026
|
3.3700 | 3.4550 | 3.2600 | 3.2700 | 3.2700 | 688,000 |
|
Jan 22, 2026
|
3.3600 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 804,700 |
|
Jan 21, 2026
|
3.4200 | 3.4400 | 3.3050 | 3.3400 | 3.3400 | 1,096,400 |
|
Jan 20, 2026
|
3.4400 | 3.5550 | 3.3600 | 3.3900 | 3.3900 | 3,069,500 |
|
Jan 16, 2026
|
3.9200 | 3.9500 | 3.7200 | 3.7300 | 3.7300 | 942,300 |
|
Jan 15, 2026
|
3.9900 | 4.0400 | 3.9100 | 3.9100 | 3.9100 | 722,100 |
|
Jan 14, 2026
|
4.0200 | 4.0800 | 3.9400 | 3.9900 | 3.9900 | 606,900 |
|
Jan 13, 2026
|
4.1200 | 4.1200 | 3.9450 | 4.0500 | 4.0500 | 898,000 |
|
Jan 12, 2026
|
4.0100 | 4.1400 | 3.9450 | 4.1300 | 4.1300 | 741,600 |
|
Jan 9, 2026
|
4.1500 | 4.1700 | 4.0150 | 4.0500 | 4.0500 | 826,600 |
|
Jan 8, 2026
|
4.2300 | 4.3000 | 4.1000 | 4.1400 | 4.1400 | 618,400 |
|
Jan 7, 2026
|
4.2700 | 4.3200 | 4.2250 | 4.2700 | 4.2700 | 491,900 |
|
Jan 6, 2026
|
4.2900 | 4.3900 | 4.1950 | 4.2900 | 4.2900 | 569,800 |
|
Jan 5, 2026
|
4.0700 | 4.3450 | 4.0700 | 4.2900 | 4.2900 | 763,300 |
|
Jan 2, 2026
|
4.1400 | 4.1700 | 4.0400 | 4.0600 | 4.0600 | 905,600 |
|
Dec 31, 2025
|
4.1300 | 4.1600 | 4.0650 | 4.1200 | 4.1200 | 944,400 |
|
Dec 30, 2025
|
4.1100 | 4.1500 | 4.0500 | 4.1400 | 4.1400 | 969,100 |
|
Dec 29, 2025
|
4.1800 | 4.2500 | 4.1000 | 4.1200 | 4.1200 | 1,010,300 |
|
Dec 26, 2025
|
4.2700 | 4.2900 | 4.1900 | 4.1900 | 4.1900 | 340,500 |
|
Dec 24, 2025
|
4.2300 | 4.3100 | 4.1800 | 4.3000 | 4.3000 | 317,600 |
|
Dec 23, 2025
|
4.2650 | 4.2650 | 4.0800 | 4.2200 | 4.2200 | 840,900 |
|
Dec 22, 2025
|
4.2500 | 4.2800 | 4.1900 | 4.2200 | 4.2200 | 666,500 |
|
Dec 19, 2025
|
4.3300 | 4.3400 | 4.2000 | 4.2200 | 4.2200 | 853,500 |
|
Dec 18, 2025
|
4.3000 | 4.4500 | 4.2900 | 4.3300 | 4.3300 | 437,300 |
|
Dec 17, 2025
|
4.3200 | 4.4800 | 4.2350 | 4.2500 | 4.2500 | 570,400 |
|
Dec 16, 2025
|
4.3000 | 4.3900 | 4.2450 | 4.3000 | 4.3000 | 650,600 |
|
Dec 15, 2025
|
4.3500 | 4.3900 | 4.2950 | 4.3400 | 4.3400 | 671,700 |
|
Dec 12, 2025
|
4.4400 | 4.4500 | 4.2700 | 4.3200 | 4.3200 | 927,100 |
|
Dec 11, 2025
|
4.5300 | 4.6100 | 4.4300 | 4.4400 | 4.4400 | 591,000 |
|
Dec 10, 2025
|
4.5400 | 4.5950 | 4.4350 | 4.5500 | 4.5500 | 638,800 |
|
Dec 9, 2025
|
4.5900 | 4.6900 | 4.5300 | 4.5400 | 4.5400 | 538,800 |
|
Dec 8, 2025
|
4.6700 | 4.7050 | 4.5950 | 4.6100 | 4.6100 | 534,200 |
|
Dec 5, 2025
|
4.6600 | 4.7900 | 4.6050 | 4.6400 | 4.6400 | 445,000 |
|
Dec 4, 2025
|
4.6000 | 4.7300 | 4.5600 | 4.7000 | 4.7000 | 438,300 |
|
Dec 3, 2025
|
4.5700 | 4.6150 | 4.4550 | 4.6000 | 4.6000 | 774,200 |
|
Dec 2, 2025
|
4.5700 | 4.6500 | 4.5200 | 4.5700 | 4.5700 | 551,300 |
|
Dec 1, 2025
|
4.5000 | 4.6100 | 4.4500 | 4.5500 | 4.5500 | 803,800 |
|
Nov 28, 2025
|
4.6000 | 4.6310 | 4.5250 | 4.5900 | 4.5900 | 279,600 |
|
Nov 26, 2025
|
4.5400 | 4.6050 | 4.4560 | 4.6000 | 4.6000 | 854,500 |
|
Nov 25, 2025
|
4.4700 | 4.5700 | 4.4700 | 4.5300 | 4.5300 | 404,100 |
|
Nov 24, 2025
|
4.4200 | 4.4830 | 4.3500 | 4.4600 | 4.4600 | 795,500 |
|
Nov 21, 2025
|
4.3600 | 4.4800 | 4.2850 | 4.4000 | 4.4000 | 570,800 |
|
Nov 20, 2025
|
4.5000 | 4.5700 | 4.3500 | 4.3600 | 4.3600 | 710,600 |
|
Nov 19, 2025
|
4.4700 | 4.5450 | 4.3500 | 4.4000 | 4.4000 | 591,800 |
|
Nov 18, 2025
|
4.5400 | 4.6010 | 4.4000 | 4.4600 | 4.4600 | 776,500 |
|
Nov 17, 2025
|
4.9000 | 4.9100 | 4.5110 | 4.5400 | 4.5400 | 891,800 |
|
Nov 14, 2025
|
4.9500 | 5.0350 | 4.8600 | 4.9100 | 4.9100 | 1,210,600 |
|
Nov 13, 2025
|
5.4500 | 5.4900 | 5.0550 | 5.1000 | 5.1000 | 1,182,800 |
|
Nov 12, 2025
|
5.1300 | 5.5450 | 5.1300 | 5.5100 | 5.5100 | 2,150,300 |
|
Nov 11, 2025
|
4.9300 | 5.2050 | 4.9300 | 5.1900 | 5.1900 | 988,800 |
|
Nov 10, 2025
|
4.7300 | 5.1400 | 4.6600 | 5.0000 | 5.0000 | 1,175,500 |
|
Nov 7, 2025
|
4.5000 | 4.6850 | 4.3800 | 4.6200 | 4.6200 | 1,241,700 |
|
Nov 6, 2025
|
5.3600 | 5.3600 | 4.5550 | 4.7000 | 4.7000 | 1,514,000 |
|
Nov 5, 2025
|
4.5400 | 4.6800 | 4.3900 | 4.6700 | 4.6700 | 1,244,100 |
|
Nov 4, 2025
|
4.5300 | 4.6500 | 4.4720 | 4.5100 | 4.5100 | 1,181,100 |
|
Nov 3, 2025
|
4.6400 | 4.6550 | 4.4720 | 4.6300 | 4.6300 | 663,000 |
|
Oct 31, 2025
|
4.5300 | 4.6700 | 4.5300 | 4.6300 | 4.6300 | 970,600 |
