NYSE - Nasdaq Real Time Price
USD
Coursera, Inc. (COUR)
3.7900
+0.3200
(+9.22%)
At close: November 2 at 4:00:03 PM EST
3.7900
0.0000
(0.00%)
After hours: November 2 at 6:25:23 PM EST
Trade COUR 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
|
4.2670 | 4.3350 | 3.4500 | 3.4700 | 3.4700 | 28,203,400 |
|
Oct 29, 2026
|
4.6900 | 4.7400 | 4.6050 | 4.6600 | 4.6600 | 7,337,500 |
|
Oct 28, 2026
|
4.7000 | 4.7890 | 4.6200 | 4.7000 | 4.7000 | 6,081,900 |
|
Oct 27, 2026
|
4.9200 | 4.9950 | 4.7300 | 4.7500 | 4.7500 | 6,272,400 |
|
Oct 26, 2026
|
5.0700 | 5.0800 | 4.9050 | 4.9700 | 4.9700 | 4,880,900 |
|
Oct 23, 2026
|
5.0100 | 5.1350 | 5.0000 | 5.0800 | 5.0800 | 5,102,500 |
|
Oct 22, 2026
|
4.9000 | 5.1500 | 4.8200 | 5.0700 | 5.0700 | 6,954,800 |
|
Oct 21, 2026
|
5.0500 | 5.0850 | 4.9350 | 4.9700 | 4.9700 | 4,772,300 |
|
Oct 20, 2026
|
5.0300 | 5.1800 | 5.0200 | 5.0700 | 5.0700 | 4,808,500 |
|
Oct 19, 2026
|
4.9300 | 5.0580 | 4.8700 | 5.0000 | 5.0000 | 5,103,600 |
|
Oct 16, 2026
|
5.1700 | 5.2000 | 4.9150 | 4.9400 | 4.9400 | 6,202,900 |
|
Oct 15, 2026
|
4.8600 | 5.1750 | 4.8450 | 5.0900 | 5.0900 | 5,278,200 |
|
Oct 14, 2026
|
4.9500 | 4.9750 | 4.7200 | 4.8400 | 4.8400 | 8,020,700 |
|
Oct 13, 2026
|
5.0900 | 5.1600 | 4.9700 | 4.9700 | 4.9700 | 4,597,600 |
|
Oct 12, 2026
|
5.1900 | 5.2200 | 5.0100 | 5.0700 | 5.0700 | 5,070,900 |
|
Oct 9, 2026
|
5.2800 | 5.3200 | 5.1600 | 5.1600 | 5.1600 | 6,556,900 |
|
Oct 8, 2026
|
5.1000 | 5.2900 | 5.0700 | 5.2700 | 5.2700 | 9,729,000 |
|
Oct 7, 2026
|
5.1100 | 5.1500 | 4.9800 | 5.1100 | 5.1100 | 5,443,600 |
|
Oct 6, 2026
|
5.1900 | 5.2500 | 5.0400 | 5.1200 | 5.1200 | 5,516,000 |
|
Oct 5, 2026
|
5.0000 | 5.2350 | 5.0000 | 5.1800 | 5.1800 | 6,194,200 |
|
Oct 2, 2026
|
5.1000 | 5.2300 | 5.0100 | 5.0200 | 5.0200 | 6,468,400 |
|
Oct 1, 2026
|
4.9800 | 5.1700 | 4.9030 | 5.0800 | 5.0800 | 7,328,600 |
|
Sep 30, 2026
|
4.9600 | 5.1500 | 4.8100 | 4.9600 | 4.9600 | 14,462,000 |
|
Sep 29, 2026
|
4.6500 | 4.6700 | 4.5310 | 4.6700 | 4.6700 | 13,257,700 |
|
Sep 28, 2026
|
4.9500 | 4.9700 | 4.5950 | 4.6400 | 4.6400 | 10,052,200 |
|
Sep 25, 2026
|
5.0400 | 5.1400 | 4.9550 | 5.0500 | 5.0500 | 14,179,800 |
|
Sep 24, 2026
|
5.1600 | 5.2900 | 5.0600 | 5.0600 | 5.0600 | 4,728,700 |
|
Sep 23, 2026
|
5.1400 | 5.1950 | 5.0600 | 5.1200 | 5.1200 | 4,646,600 |
|
Sep 22, 2026
|
5.2400 | 5.3000 | 5.1100 | 5.1400 | 5.1400 | 7,602,200 |
|
Sep 21, 2026
|
5.0400 | 5.1900 | 4.9800 | 5.1600 | 5.1600 | 6,536,600 |
|
Sep 18, 2026
|
5.1400 | 5.1750 | 5.0200 | 5.0400 | 5.0400 | 6,673,300 |
|
Sep 17, 2026
|
5.2700 | 5.2900 | 5.1150 | 5.1500 | 5.1500 | 4,683,200 |
|
Sep 16, 2026
|
5.3300 | 5.3300 | 5.1400 | 5.2400 | 5.2400 | 5,167,500 |
|
Sep 15, 2026
|
5.3400 | 5.4400 | 5.2800 | 5.2800 | 5.2800 | 4,335,100 |
|
Sep 14, 2026
|
5.3600 | 5.4300 | 5.2900 | 5.4200 | 5.4200 | 5,491,700 |
|
Sep 11, 2026
|
5.2500 | 5.3500 | 5.1900 | 5.2200 | 5.2200 | 3,912,400 |
|
Sep 10, 2026
|
5.2600 | 5.3900 | 5.2200 | 5.2300 | 5.2300 | 4,735,200 |
|
Sep 9, 2026
|
5.5700 | 5.5800 | 5.3000 | 5.3000 | 5.3000 | 4,159,200 |
|
Sep 8, 2026
|
5.7800 | 5.8000 | 5.5600 | 5.5700 | 5.5700 | 4,200,900 |
|
Sep 4, 2026
|
5.9300 | 5.9650 | 5.7500 | 5.8000 | 5.8000 | 4,649,600 |
|
Sep 3, 2026
|
6.2100 | 6.2800 | 5.9400 | 6.0100 | 6.0100 | 4,463,800 |
|
Sep 2, 2026
|
6.1600 | 6.3130 | 6.0950 | 6.1100 | 6.1100 | 3,939,500 |
|
Sep 1, 2026
|
6.4200 | 6.4550 | 6.1600 | 6.1800 | 6.1800 | 3,747,300 |
|
Aug 31, 2026
|
6.4000 | 6.6000 | 6.3100 | 6.5200 | 6.5200 | 5,447,000 |
|
Aug 28, 2026
|
6.4700 | 6.6350 | 6.4000 | 6.4700 | 6.4700 | 4,834,600 |
|
Aug 27, 2026
|
6.0600 | 6.4350 | 6.0500 | 6.3900 | 6.3900 | 5,294,700 |
|
Aug 26, 2026
|
6.0900 | 6.1250 | 5.9600 | 6.0600 | 6.0600 | 4,922,300 |
|
Aug 25, 2026
|
6.0000 | 6.2300 | 5.9700 | 6.1900 | 6.1900 | 4,286,500 |
|
Aug 24, 2026
|
6.0000 | 6.2100 | 5.9250 | 6.0200 | 6.0200 | 4,449,900 |
|
Aug 21, 2026
|
5.8500 | 6.1090 | 5.7850 | 6.0000 | 6.0000 | 3,736,100 |
|
Aug 20, 2026
|
5.8800 | 5.9100 | 5.7550 | 5.8500 | 5.8500 | 2,780,000 |
|
Aug 19, 2026
|
5.6000 | 5.8800 | 5.6000 | 5.8500 | 5.8500 | 3,397,600 |
|
Aug 18, 2026
|
5.7000 | 5.7650 | 5.6600 | 5.6900 | 5.6900 | 4,764,300 |
|
Aug 17, 2026
|
5.7100 | 5.8500 | 5.5300 | 5.5400 | 5.5400 | 4,928,800 |
|
Aug 14, 2026
|
5.8500 | 5.8700 | 5.6800 | 5.7800 | 5.7800 | 2,517,200 |
|
Aug 13, 2026
|
5.6300 | 5.8500 | 5.5100 | 5.8000 | 5.8000 | 4,465,900 |
|
Aug 12, 2026
|
5.6000 | 5.7100 | 5.5000 | 5.5800 | 5.5800 | 3,959,800 |
|
Aug 11, 2026
|
5.7000 | 5.7600 | 5.6150 | 5.6900 | 5.6900 | 3,843,600 |
|
Aug 10, 2026
|
5.7200 | 5.8850 | 5.6950 | 5.7600 | 5.7600 | 4,123,600 |
|
Aug 7, 2026
|
5.6300 | 5.8100 | 5.5650 | 5.8100 | 5.8100 | 3,912,300 |
|
Aug 6, 2026
|
5.7000 | 5.7100 | 5.4700 | 5.5600 | 5.5600 | 3,911,600 |
|
Aug 5, 2026
|
6.1200 | 6.1300 | 5.8000 | 5.8100 | 5.8100 | 5,211,400 |
|
Aug 4, 2026
|
5.9250 | 6.1800 | 5.8700 | 6.1000 | 6.1000 | 8,222,100 |
|
Aug 3, 2026
|
5.5400 | 5.9650 | 5.4750 | 5.9000 | 5.9000 | 13,832,100 |
|
Jul 31, 2026
|
5.2800 | 5.3400 | 5.0750 | 5.3100 | 5.3100 | 9,377,500 |
|
Jul 30, 2026
|
5.3100 | 5.4000 | 5.0500 | 5.2700 | 5.2700 | 24,714,600 |
|
Jul 29, 2026
|
6.0000 | 6.4000 | 5.9300 | 6.1800 | 6.1800 | 14,206,300 |
|
Jul 28, 2026
|
5.7300 | 5.9800 | 5.7300 | 5.8500 | 5.8500 | 6,164,400 |
|
Jul 27, 2026
|
5.4400 | 5.6650 | 5.4400 | 5.6300 | 5.6300 | 4,918,800 |
|
Jul 24, 2026
|
5.4300 | 5.5400 | 5.3400 | 5.3700 | 5.3700 | 4,120,100 |
|
Jul 23, 2026
|
5.2600 | 5.4500 | 5.2400 | 5.3800 | 5.3800 | 6,020,700 |
|
Jul 22, 2026
|
5.3900 | 5.4000 | 5.2220 | 5.3400 | 5.3400 | 5,184,300 |
|
Jul 21, 2026
|
5.4100 | 5.4950 | 5.3150 | 5.3600 | 5.3600 | 5,770,500 |
|
Jul 20, 2026
|
5.5000 | 5.5650 | 5.3650 | 5.4600 | 5.4600 | 4,804,700 |
|
Jul 17, 2026
|
5.6000 | 5.6800 | 5.4400 | 5.5600 | 5.5600 | 4,461,800 |
|
Jul 16, 2026
|
5.6200 | 5.7350 | 5.4610 | 5.6400 | 5.6400 | 5,722,100 |
|
Jul 15, 2026
|
5.7800 | 5.8150 | 5.5400 | 5.5600 | 5.5600 | 6,066,700 |
|
Jul 14, 2026
|
5.5500 | 5.8200 | 5.5370 | 5.7100 | 5.7100 | 6,416,200 |
|
Jul 13, 2026
|
5.7700 | 5.8750 | 5.6600 | 5.6700 | 5.6700 | 4,259,700 |
|
Jul 10, 2026
|
5.7600 | 5.8150 | 5.6450 | 5.7100 | 5.7100 | 4,551,000 |
|
Jul 9, 2026
|
5.6500 | 5.7500 | 5.5850 | 5.6700 | 5.6700 | 4,941,900 |
|
Jul 8, 2026
|
5.7200 | 5.9300 | 5.7200 | 5.7400 | 5.7400 | 6,014,100 |
|
Jul 7, 2026
|
5.9400 | 5.9800 | 5.7200 | 5.8000 | 5.8000 | 5,635,100 |
|
Jul 6, 2026
|
5.9000 | 6.0650 | 5.7700 | 5.9300 | 5.9300 | 5,237,800 |
|
Jul 2, 2026
|
6.0400 | 6.1280 | 5.8600 | 5.9000 | 5.9000 | 5,713,600 |
|
Jul 1, 2026
|
5.7300 | 6.0800 | 5.7200 | 5.9800 | 5.9800 | 6,896,900 |
|
Jun 30, 2026
|
5.5500 | 5.7350 | 5.5000 | 5.6400 | 5.6400 | 5,602,800 |
|
Jun 29, 2026
|
5.7800 | 5.8400 | 5.6300 | 5.6800 | 5.6800 | 6,970,000 |
|
Jun 26, 2026
|
5.7200 | 5.8750 | 5.6150 | 5.7400 | 5.7400 | 15,076,900 |
|
Jun 25, 2026
|
6.1500 | 6.2600 | 5.7500 | 5.7600 | 5.7600 | 8,379,600 |
|
Jun 24, 2026
|
5.5100 | 6.1100 | 5.4900 | 6.0900 | 6.0900 | 18,370,500 |
|
Jun 23, 2026
|
5.2100 | 5.4600 | 5.0750 | 5.4100 | 5.4100 | 9,804,300 |
|
Jun 22, 2026
|
5.3100 | 5.4600 | 5.2850 | 5.3100 | 5.3100 | 7,569,100 |
|
Jun 18, 2026
|
5.2700 | 5.4100 | 5.2200 | 5.3500 | 5.3500 | 9,822,100 |
|
Jun 17, 2026
|
5.3200 | 5.4500 | 5.2800 | 5.3000 | 5.3000 | 6,437,900 |
|
Jun 16, 2026
|
5.2900 | 5.4300 | 5.2600 | 5.3300 | 5.3300 | 8,655,500 |
|
Jun 15, 2026
|
5.4000 | 5.5100 | 5.2400 | 5.3000 | 5.3000 | 5,789,400 |
|
Jun 12, 2026
|
5.3100 | 5.3900 | 5.2300 | 5.3400 | 5.3400 | 6,260,000 |
|
Jun 11, 2026
|
5.3500 | 5.4500 | 5.2300 | 5.3300 | 5.3300 | 5,699,800 |
|
Jun 10, 2026
|
5.2200 | 5.4250 | 5.2000 | 5.3400 | 5.3400 | 6,495,200 |
|
Jun 9, 2026
|
5.2800 | 5.4250 | 5.2100 | 5.3400 | 5.3400 | 7,022,500 |
|
Jun 8, 2026
|
5.3800 | 5.4730 | 5.2650 | 5.2900 | 5.2900 | 5,921,000 |
|
Jun 5, 2026
|
5.6300 | 5.7400 | 5.4000 | 5.4700 | 5.4700 | 5,789,100 |
|
Jun 4, 2026
|
5.4500 | 5.7400 | 5.4500 | 5.5700 | 5.5700 | 7,203,200 |
|
Jun 3, 2026
|
5.5000 | 5.5500 | 5.2500 | 5.3300 | 5.3300 | 5,360,600 |
|
Jun 2, 2026
|
5.6000 | 5.6660 | 5.5000 | 5.5400 | 5.5400 | 6,987,400 |
|
Jun 1, 2026
|
5.5200 | 5.8900 | 5.3500 | 5.8000 | 5.8000 | 9,726,200 |
|
May 29, 2026
|
5.3800 | 5.5400 | 5.2800 | 5.3900 | 5.3900 | 9,525,900 |
|
May 28, 2026
|
5.3300 | 5.5000 | 5.2600 | 5.3100 | 5.3100 | 6,138,200 |
|
May 27, 2026
|
5.2400 | 5.4900 | 5.2370 | 5.3200 | 5.3200 | 7,519,100 |
|
May 26, 2026
|
5.3100 | 5.7300 | 5.2800 | 5.2900 | 5.2900 | 8,298,600 |
|
May 22, 2026
|
5.2000 | 5.3950 | 5.1800 | 5.3200 | 5.3200 | 7,264,700 |
|
May 21, 2026
|
5.1500 | 5.3650 | 5.1000 | 5.2400 | 5.2400 | 7,678,700 |
|
May 20, 2026
|
5.3500 | 5.3500 | 5.1500 | 5.2500 | 5.2500 | 8,413,400 |
|
May 19, 2026
|
5.7200 | 5.8300 | 5.3500 | 5.4000 | 5.4000 | 6,760,800 |
|
May 18, 2026
|
5.5200 | 5.8300 | 5.4500 | 5.7300 | 5.7300 | 7,482,600 |
|
May 15, 2026
|
5.1100 | 5.3050 | 5.0700 | 5.2800 | 5.2800 | 7,466,300 |
|
May 14, 2026
|
5.3000 | 5.3800 | 5.0500 | 5.0900 | 5.0900 | 7,877,400 |
|
May 13, 2026
|
5.6100 | 5.7300 | 5.2400 | 5.3100 | 5.3100 | 11,214,600 |
|
May 12, 2026
|
5.6200 | 5.7750 | 5.4700 | 5.7400 | 5.7400 | 10,989,800 |
|
May 11, 2026
|
5.7500 | 5.8360 | 5.6400 | 5.6600 | 5.6600 | 4,735,200 |
|
May 8, 2026
|
6.1800 | 6.1800 | 5.7500 | 5.7800 | 5.7800 | 6,623,600 |
|
May 7, 2026
|
6.0500 | 6.3100 | 5.9800 | 6.2700 | 6.2700 | 5,348,500 |
|
May 6, 2026
|
5.9500 | 6.1300 | 5.8800 | 6.0300 | 6.0300 | 4,852,100 |
|
May 5, 2026
|
5.8600 | 5.9500 | 5.7760 | 5.9300 | 5.9300 | 3,113,800 |
|
May 4, 2026
|
6.0900 | 6.1400 | 5.8200 | 5.8300 | 5.8300 | 3,280,600 |
|
May 1, 2026
|
6.0700 | 6.2850 | 6.0400 | 6.1500 | 6.1500 | 4,701,900 |
|
Apr 30, 2026
|
5.9900 | 6.0550 | 5.8900 | 5.9500 | 5.9500 | 3,421,700 |
|
Apr 29, 2026
|
6.4200 | 6.4200 | 6.0000 | 6.1100 | 6.1100 | 5,864,200 |
|
Apr 28, 2026
|
5.8000 | 6.4900 | 5.7740 | 6.4900 | 6.4900 | 11,183,200 |
|
Apr 27, 2026
|
5.3200 | 5.8200 | 5.3000 | 5.8100 | 5.8100 | 8,179,500 |
|
Apr 24, 2026
|
5.1850 | 5.5000 | 5.0000 | 5.2800 | 5.2800 | 15,979,000 |
|
Apr 23, 2026
|
6.0700 | 6.1000 | 5.7100 | 5.9700 | 5.9700 | 6,986,100 |
|
Apr 22, 2026
|
6.3600 | 6.4000 | 6.0000 | 6.1800 | 6.1800 | 8,022,300 |
|
Apr 21, 2026
|
6.5100 | 6.6750 | 6.3200 | 6.3500 | 6.3500 | 4,833,900 |
|
Apr 20, 2026
|
6.3000 | 6.5500 | 6.2600 | 6.5500 | 6.5500 | 3,830,900 |
|
Apr 17, 2026
|
6.5000 | 6.5500 | 6.3400 | 6.3600 | 6.3600 | 4,365,800 |
|
Apr 16, 2026
|
6.2000 | 6.4700 | 6.2000 | 6.4300 | 6.4300 | 3,779,600 |
|
Apr 15, 2026
|
6.0300 | 6.2300 | 5.9400 | 6.1500 | 6.1500 | 4,145,900 |
|
Apr 14, 2026
|
5.7450 | 6.0750 | 5.7150 | 5.9400 | 5.9400 | 5,907,800 |
|
Apr 13, 2026
|
5.3400 | 5.7700 | 5.3190 | 5.7500 | 5.7500 | 3,914,800 |
|
Apr 10, 2026
|
5.6100 | 5.6650 | 5.2200 | 5.3600 | 5.3600 | 6,177,000 |
|
Apr 9, 2026
|
5.6100 | 5.6900 | 5.4700 | 5.6000 | 5.6000 | 6,992,600 |
|
Apr 8, 2026
|
6.3000 | 6.3500 | 5.5300 | 5.5300 | 5.5300 | 9,583,000 |
|
Apr 7, 2026
|
6.0000 | 6.1100 | 5.9200 | 6.0400 | 6.0400 | 2,636,300 |
|
Apr 6, 2026
|
5.8500 | 6.0600 | 5.8500 | 6.0100 | 6.0100 | 2,394,500 |
|
Apr 2, 2026
|
5.7500 | 5.9300 | 5.7100 | 5.9100 | 5.9100 | 2,212,000 |
|
Apr 1, 2026
|
5.7800 | 5.9400 | 5.7000 | 5.8500 | 5.8500 | 2,541,800 |
|
Mar 31, 2026
|
5.8000 | 5.9500 | 5.7790 | 5.8200 | 5.8200 | 2,672,100 |
|
Mar 30, 2026
|
5.5900 | 5.8050 | 5.5300 | 5.7300 | 5.7300 | 3,522,800 |
|
Mar 27, 2026
|
5.7400 | 5.7900 | 5.4950 | 5.5100 | 5.5100 | 4,091,100 |
|
Mar 26, 2026
|
5.8000 | 6.0180 | 5.8000 | 5.8400 | 5.8400 | 2,663,800 |
|
Mar 25, 2026
|
5.8100 | 5.9600 | 5.7700 | 5.8700 | 5.8700 | 3,131,600 |
|
Mar 24, 2026
|
5.8700 | 5.9200 | 5.6700 | 5.6900 | 5.6900 | 3,762,800 |
|
Mar 23, 2026
|
5.9700 | 6.0800 | 5.8400 | 5.9800 | 5.9800 | 4,658,200 |
|
Mar 20, 2026
|
6.0000 | 6.0400 | 5.8050 | 5.8400 | 5.8400 | 4,575,300 |
|
Mar 19, 2026
|
5.8100 | 6.0850 | 5.7500 | 6.0400 | 6.0400 | 3,669,400 |
|
Mar 18, 2026
|
5.9600 | 6.0400 | 5.8300 | 5.8600 | 5.8600 | 4,046,900 |
|
Mar 17, 2026
|
6.1000 | 6.3600 | 6.0400 | 6.0700 | 6.0700 | 4,930,100 |
|
Mar 16, 2026
|
6.0700 | 6.1850 | 5.9800 | 6.0600 | 6.0600 | 3,090,800 |
|
Mar 13, 2026
|
6.0000 | 6.1650 | 5.9700 | 6.0400 | 6.0400 | 2,619,600 |
|
Mar 12, 2026
|
5.9800 | 6.1100 | 5.8500 | 5.9500 | 5.9500 | 4,293,700 |
|
Mar 11, 2026
|
6.0600 | 6.1200 | 5.9250 | 6.0800 | 6.0800 | 2,864,600 |
|
Mar 10, 2026
|
6.1000 | 6.1100 | 5.9000 | 6.0400 | 6.0400 | 4,634,900 |
|
Mar 9, 2026
|
6.0300 | 6.1950 | 5.8250 | 6.1500 | 6.1500 | 4,071,100 |
|
Mar 6, 2026
|
6.1300 | 6.2500 | 5.9700 | 6.1600 | 6.1600 | 3,783,800 |
|
Mar 5, 2026
|
6.4300 | 6.5900 | 6.0900 | 6.1700 | 6.1700 | 5,029,300 |
|
Mar 4, 2026
|
6.2200 | 6.6350 | 6.1800 | 6.5300 | 6.5300 | 6,043,100 |
|
Mar 3, 2026
|
6.2600 | 6.3400 | 6.1400 | 6.2100 | 6.2100 | 6,088,900 |
|
Mar 2, 2026
|
6.2600 | 6.4690 | 6.2200 | 6.4000 | 6.4000 | 6,908,800 |
|
Feb 27, 2026
|
6.5400 | 6.6700 | 6.2900 | 6.4100 | 6.4100 | 5,855,000 |
|
Feb 26, 2026
|
6.5800 | 6.8950 | 6.5750 | 6.6800 | 6.6800 | 7,640,400 |
|
Feb 25, 2026
|
6.2800 | 6.5800 | 6.2500 | 6.5800 | 6.5800 | 4,992,600 |
|
Feb 24, 2026
|
6.0000 | 6.3300 | 5.9500 | 6.3000 | 6.3000 | 6,891,300 |
|
Feb 23, 2026
|
5.9600 | 6.0800 | 5.8050 | 6.0100 | 6.0100 | 6,919,900 |
|
Feb 20, 2026
|
6.0800 | 6.1450 | 5.9400 | 6.0300 | 6.0300 | 3,090,700 |
|
Feb 19, 2026
|
5.9100 | 6.1100 | 5.8200 | 6.0800 | 6.0800 | 5,605,700 |
|
Feb 18, 2026
|
6.0400 | 6.0450 | 5.8700 | 5.9300 | 5.9300 | 7,060,700 |
|
Feb 17, 2026
|
5.8900 | 6.2200 | 5.7800 | 6.1300 | 6.1300 | 7,398,800 |
|
Feb 13, 2026
|
5.8400 | 5.9600 | 5.6600 | 5.9200 | 5.9200 | 9,144,700 |
|
Feb 12, 2026
|
5.7900 | 5.9100 | 5.5900 | 5.7900 | 5.7900 | 6,890,600 |
|
Feb 11, 2026
|
5.8800 | 6.0100 | 5.6600 | 5.7400 | 5.7400 | 5,606,800 |
|
Feb 10, 2026
|
5.9900 | 6.1300 | 5.8350 | 5.9000 | 5.9000 | 5,013,400 |
|
Feb 9, 2026
|
5.9100 | 5.9800 | 5.4700 | 5.9500 | 5.9500 | 7,899,300 |
|
Feb 6, 2026
|
6.1300 | 6.3800 | 5.7200 | 5.9100 | 5.9100 | 12,652,400 |
|
Feb 5, 2026
|
6.0700 | 6.1400 | 5.8950 | 5.9800 | 5.9800 | 10,264,200 |
|
Feb 4, 2026
|
5.8700 | 6.1250 | 5.7250 | 6.0700 | 6.0700 | 7,178,700 |
|
Feb 3, 2026
|
6.1500 | 6.2300 | 5.7650 | 5.8600 | 5.8600 | 8,114,900 |
|
Feb 2, 2026
|
6.0700 | 6.3500 | 6.0100 | 6.2600 | 6.2600 | 4,827,200 |
|
Jan 30, 2026
|
6.1100 | 6.1700 | 6.0200 | 6.0600 | 6.0600 | 3,210,600 |
|
Jan 29, 2026
|
6.1500 | 6.1750 | 5.9750 | 6.1300 | 6.1300 | 5,320,100 |
|
Jan 28, 2026
|
6.3000 | 6.3700 | 6.1300 | 6.1800 | 6.1800 | 5,156,700 |
|
Jan 27, 2026
|
6.3200 | 6.3400 | 6.1400 | 6.1800 | 6.1800 | 6,107,500 |
|
Jan 26, 2026
|
6.4800 | 6.4950 | 6.3200 | 6.3400 | 6.3400 | 3,707,900 |
|
Jan 23, 2026
|
6.4500 | 6.6650 | 6.4200 | 6.5000 | 6.5000 | 3,060,000 |
|
Jan 22, 2026
|
6.4300 | 6.5190 | 6.3800 | 6.4800 | 6.4800 | 3,373,500 |
|
Jan 21, 2026
|
6.3500 | 6.4200 | 6.2350 | 6.3500 | 6.3500 | 3,098,300 |
|
Jan 20, 2026
|
6.2200 | 6.3600 | 6.1700 | 6.3500 | 6.3500 | 4,447,500 |
|
Jan 16, 2026
|
6.5000 | 6.5000 | 6.2800 | 6.2900 | 6.2900 | 4,472,400 |
|
Jan 15, 2026
|
6.6000 | 6.7100 | 6.4250 | 6.4800 | 6.4800 | 4,450,700 |
|
Jan 14, 2026
|
6.5500 | 6.6900 | 6.4110 | 6.6100 | 6.6100 | 3,831,000 |
|
Jan 13, 2026
|
7.3100 | 7.3100 | 6.5400 | 6.5500 | 6.5500 | 5,055,500 |
|
Jan 12, 2026
|
7.2700 | 7.4900 | 7.1750 | 7.3300 | 7.3300 | 2,689,700 |
|
Jan 9, 2026
|
7.3200 | 7.3800 | 7.1450 | 7.2900 | 7.2900 | 3,107,200 |
|
Jan 8, 2026
|
7.3500 | 7.4400 | 7.2010 | 7.3200 | 7.3200 | 3,260,500 |
|
Jan 7, 2026
|
7.3000 | 7.6000 | 7.2500 | 7.3900 | 7.3900 | 2,742,500 |
|
Jan 6, 2026
|
7.1000 | 7.2800 | 6.9900 | 7.2700 | 7.2700 | 3,251,300 |
|
Jan 5, 2026
|
7.0900 | 7.2000 | 6.9650 | 7.0800 | 7.0800 | 2,887,500 |
|
Jan 2, 2026
|
7.3600 | 7.4100 | 7.0600 | 7.0800 | 7.0800 | 3,044,500 |
|
Dec 31, 2025
|
7.3000 | 7.4400 | 7.3000 | 7.3600 | 7.3600 | 2,219,000 |
|
Dec 30, 2025
|
7.4200 | 7.4300 | 7.3100 | 7.3300 | 7.3300 | 2,790,400 |
|
Dec 29, 2025
|
7.4600 | 7.5800 | 7.3700 | 7.4400 | 7.4400 | 2,275,100 |
|
Dec 26, 2025
|
7.4600 | 7.5500 | 7.4000 | 7.4300 | 7.4300 | 3,316,500 |
|
Dec 24, 2025
|
7.4100 | 7.4950 | 7.3250 | 7.4800 | 7.4800 | 1,631,900 |
|
Dec 23, 2025
|
7.5400 | 7.5500 | 7.3550 | 7.3700 | 7.3700 | 2,927,500 |
|
Dec 22, 2025
|
7.5800 | 7.8750 | 7.5600 | 7.6000 | 7.6000 | 5,529,800 |
|
Dec 19, 2025
|
8.0800 | 8.1500 | 7.4600 | 7.5700 | 7.5700 | 8,658,900 |
|
Dec 18, 2025
|
7.9000 | 8.2400 | 7.4800 | 8.1300 | 8.1300 | 15,257,100 |
|
Dec 17, 2025
|
8.8400 | 8.8900 | 7.7050 | 7.8400 | 7.8400 | 15,587,800 |
|
Dec 16, 2025
|
7.8800 | 8.0300 | 7.8600 | 7.9400 | 7.9400 | 2,394,200 |
|
Dec 15, 2025
|
8.1700 | 8.1800 | 7.8250 | 7.8500 | 7.8500 | 2,524,800 |
|
Dec 12, 2025
|
8.2500 | 8.3200 | 8.0700 | 8.0800 | 8.0800 | 1,611,600 |
|
Dec 11, 2025
|
8.1700 | 8.2950 | 8.1600 | 8.2100 | 8.2100 | 2,369,300 |
|
Dec 10, 2025
|
8.2200 | 8.3150 | 8.1600 | 8.1600 | 8.1600 | 2,128,200 |
|
Dec 9, 2025
|
8.2100 | 8.3400 | 8.1440 | 8.2200 | 8.2200 | 2,318,500 |
|
Dec 8, 2025
|
8.4600 | 8.5990 | 8.2250 | 8.2500 | 8.2500 | 3,598,400 |
|
Dec 5, 2025
|
8.3500 | 8.4790 | 8.3200 | 8.4400 | 8.4400 | 1,704,800 |
|
Dec 4, 2025
|
8.3400 | 8.4750 | 8.2550 | 8.3700 | 8.3700 | 1,961,100 |
|
Dec 3, 2025
|
8.2000 | 8.3850 | 8.1200 | 8.3600 | 8.3600 | 1,888,800 |
|
Dec 2, 2025
|
8.1300 | 8.3100 | 8.0900 | 8.2000 | 8.2000 | 2,443,200 |
|
Dec 1, 2025
|
7.8800 | 8.1550 | 7.8300 | 8.0900 | 8.0900 | 2,005,200 |
|
Nov 28, 2025
|
7.9300 | 7.9800 | 7.9000 | 7.9500 | 7.9500 | 1,246,500 |
|
Nov 26, 2025
|
7.9200 | 8.0000 | 7.8500 | 7.9400 | 7.9400 | 1,767,900 |
|
Nov 25, 2025
|
7.9000 | 7.9500 | 7.8200 | 7.9000 | 7.9000 | 2,971,100 |
|
Nov 24, 2025
|
8.1300 | 8.1600 | 7.7720 | 7.8300 | 7.8300 | 4,731,500 |
|
Nov 21, 2025
|
7.9500 | 8.2470 | 7.8800 | 8.1100 | 8.1100 | 2,457,900 |
|
Nov 20, 2025
|
8.1500 | 8.2400 | 7.8600 | 7.9000 | 7.9000 | 2,764,600 |
|
Nov 19, 2025
|
8.2000 | 8.2800 | 8.0800 | 8.1000 | 8.1000 | 2,640,200 |
|
Nov 18, 2025
|
8.0900 | 8.3950 | 8.0500 | 8.1900 | 8.1900 | 4,162,200 |
|
Nov 17, 2025
|
8.4800 | 8.4800 | 8.1150 | 8.1200 | 8.1200 | 2,996,300 |
|
Nov 14, 2025
|
8.3300 | 8.5750 | 8.2900 | 8.4800 | 8.4800 | 2,344,700 |
|
Nov 13, 2025
|
8.5000 | 8.5950 | 8.3050 | 8.4300 | 8.4300 | 2,299,000 |
|
Nov 12, 2025
|
8.4600 | 8.5900 | 8.4200 | 8.5100 | 8.5100 | 2,157,000 |
|
Nov 11, 2025
|
8.3500 | 8.4400 | 8.2900 | 8.4200 | 8.4200 | 1,651,800 |
|
Nov 10, 2025
|
8.2500 | 8.3550 | 8.1100 | 8.3400 | 8.3400 | 2,423,300 |
|
Nov 7, 2025
|
7.9400 | 8.2500 | 7.9200 | 8.2500 | 8.2500 | 2,305,400 |
|
Nov 6, 2025
|
8.0500 | 8.1100 | 7.9200 | 7.9900 | 7.9900 | 2,726,300 |
|
Nov 5, 2025
|
8.0600 | 8.2300 | 8.0550 | 8.1100 | 8.1100 | 2,448,200 |
|
Nov 4, 2025
|
8.2000 | 8.2600 | 8.0500 | 8.0700 | 8.0700 | 3,073,000 |
|
Nov 3, 2025
|
8.4400 | 8.5200 | 8.2500 | 8.2600 | 8.2600 | 2,459,500 |
