NasdaqCM - Nasdaq Real Time Price
USD
Coya Therapeutics, Inc. (COYA)
3.2300
-0.3800
(-10.53%)
At close: November 2 at 4:00:01 PM EST
Trade COYA 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
3.6400 | 3.8900 | 3.1750 | 3.2300 | 3.2300 | 270,200 |
|
Oct 30, 2026
|
3.9600 | 4.0850 | 3.5940 | 3.6100 | 3.6100 | 214,300 |
|
Oct 29, 2026
|
4.0800 | 4.2000 | 3.9500 | 3.9800 | 3.9800 | 69,500 |
|
Oct 28, 2026
|
4.0900 | 4.1750 | 4.0450 | 4.0600 | 4.0600 | 150,800 |
|
Oct 27, 2026
|
3.9700 | 4.3000 | 3.9400 | 4.1200 | 4.1200 | 55,800 |
|
Oct 26, 2026
|
3.9500 | 4.0300 | 3.9100 | 3.9500 | 3.9500 | 129,600 |
|
Oct 23, 2026
|
4.0800 | 4.2450 | 3.9350 | 3.9400 | 3.9400 | 187,400 |
|
Oct 22, 2026
|
4.0900 | 4.4300 | 4.0900 | 4.1400 | 4.1400 | 83,000 |
|
Oct 21, 2026
|
4.2300 | 4.2900 | 4.1000 | 4.1400 | 4.1400 | 94,300 |
|
Oct 20, 2026
|
4.2200 | 4.3800 | 4.2100 | 4.2100 | 4.2100 | 82,900 |
|
Oct 19, 2026
|
4.2900 | 4.5350 | 4.2000 | 4.2000 | 4.2000 | 106,500 |
|
Oct 16, 2026
|
4.3700 | 4.3900 | 4.1600 | 4.2500 | 4.2500 | 134,200 |
|
Oct 15, 2026
|
4.1800 | 4.5000 | 4.1400 | 4.3400 | 4.3400 | 236,500 |
|
Oct 14, 2026
|
4.6450 | 4.6450 | 4.1600 | 4.1800 | 4.1800 | 258,000 |
|
Oct 13, 2026
|
4.8100 | 4.8900 | 4.4500 | 4.4750 | 4.4750 | 207,000 |
|
Oct 12, 2026
|
5.0000 | 5.0500 | 4.8100 | 4.8100 | 4.8100 | 102,100 |
|
Oct 9, 2026
|
5.0000 | 5.0500 | 4.8500 | 4.9500 | 4.9500 | 151,800 |
|
Oct 8, 2026
|
4.9100 | 5.0000 | 4.7000 | 4.9900 | 4.9900 | 144,200 |
|
Oct 7, 2026
|
4.8100 | 5.0100 | 4.7550 | 4.9100 | 4.9100 | 95,500 |
|
Oct 6, 2026
|
4.8600 | 5.0300 | 4.7400 | 4.8500 | 4.8500 | 94,600 |
|
Oct 5, 2026
|
4.8500 | 4.9400 | 4.7800 | 4.8500 | 4.8500 | 116,900 |
|
Oct 2, 2026
|
4.8000 | 4.9300 | 4.7600 | 4.8100 | 4.8100 | 88,700 |
|
Oct 1, 2026
|
5.0000 | 5.0000 | 4.7000 | 4.7300 | 4.7300 | 116,100 |
|
Sep 30, 2026
|
5.0600 | 5.1500 | 4.9800 | 5.0100 | 5.0100 | 101,400 |
|
Sep 29, 2026
|
5.0200 | 5.0500 | 4.9300 | 5.0300 | 5.0300 | 75,500 |
|
Sep 28, 2026
|
5.0300 | 5.1200 | 4.9600 | 4.9800 | 4.9800 | 120,200 |
|
Sep 25, 2026
|
5.1900 | 5.2400 | 5.0200 | 5.0800 | 5.0800 | 59,900 |
|
Sep 24, 2026
|
5.0200 | 5.1800 | 4.9200 | 5.1800 | 5.1800 | 105,100 |
|
Sep 23, 2026
|
5.3100 | 5.3100 | 4.9000 | 5.0400 | 5.0400 | 158,600 |
|
Sep 22, 2026
|
4.9900 | 5.3500 | 4.9300 | 5.3000 | 5.3000 | 334,100 |
|
Sep 21, 2026
|
4.9400 | 5.0400 | 4.8310 | 4.9500 | 4.9500 | 167,200 |
|
Sep 18, 2026
|
4.7600 | 5.0850 | 4.7050 | 4.8900 | 4.8900 | 403,500 |
|
Sep 17, 2026
|
4.5400 | 4.8900 | 4.5400 | 4.7600 | 4.7600 | 221,500 |
|
Sep 16, 2026
|
4.6600 | 4.7190 | 4.4600 | 4.4600 | 4.4600 | 129,300 |
|
Sep 15, 2026
|
4.6200 | 4.7200 | 4.4900 | 4.6500 | 4.6500 | 215,200 |
|
Sep 14, 2026
|
4.3900 | 4.7800 | 4.3300 | 4.6400 | 4.6400 | 201,500 |
|
Sep 11, 2026
|
4.5900 | 4.6600 | 4.3700 | 4.3800 | 4.3800 | 139,300 |
|
Sep 10, 2026
|
4.6100 | 4.6200 | 4.4550 | 4.5200 | 4.5200 | 93,400 |
|
Sep 9, 2026
|
4.5500 | 4.6950 | 4.5300 | 4.6100 | 4.6100 | 77,800 |
|
Sep 8, 2026
|
4.8200 | 4.8200 | 4.5950 | 4.6100 | 4.6100 | 98,400 |
|
Sep 4, 2026
|
4.5400 | 4.7700 | 4.5200 | 4.7600 | 4.7600 | 75,600 |
|
Sep 3, 2026
|
4.5000 | 4.5800 | 4.3600 | 4.5500 | 4.5500 | 100,300 |
|
Sep 2, 2026
|
4.5300 | 4.6490 | 4.3900 | 4.4200 | 4.4200 | 61,900 |
|
Sep 1, 2026
|
4.5200 | 4.6300 | 4.4800 | 4.5100 | 4.5100 | 101,200 |
|
Aug 31, 2026
|
4.5800 | 4.6980 | 4.5100 | 4.5600 | 4.5600 | 47,300 |
|
Aug 28, 2026
|
4.8200 | 4.8200 | 4.5500 | 4.5900 | 4.5900 | 152,900 |
|
Aug 27, 2026
|
5.1400 | 5.1400 | 4.7600 | 4.8600 | 4.8600 | 77,600 |
|
Aug 26, 2026
|
5.0200 | 5.0300 | 4.8300 | 4.8700 | 4.8700 | 54,400 |
|
Aug 25, 2026
|
4.9900 | 5.2200 | 4.9800 | 5.0400 | 5.0400 | 145,200 |
|
Aug 24, 2026
|
4.8900 | 5.2600 | 4.7100 | 4.9600 | 4.9600 | 147,100 |
|
Aug 21, 2026
|
4.9000 | 4.9500 | 4.8050 | 4.8700 | 4.8700 | 70,800 |
|
Aug 20, 2026
|
5.0000 | 5.0000 | 4.7300 | 4.8600 | 4.8600 | 59,500 |
|
Aug 19, 2026
|
4.9600 | 5.1000 | 4.9500 | 4.9700 | 4.9700 | 118,900 |
|
Aug 18, 2026
|
4.6500 | 4.9300 | 4.6500 | 4.9200 | 4.9200 | 106,600 |
|
Aug 17, 2026
|
4.8100 | 4.8100 | 4.6300 | 4.6700 | 4.6700 | 67,300 |
|
Aug 14, 2026
|
4.7000 | 4.8500 | 4.5500 | 4.7900 | 4.7900 | 113,600 |
|
Aug 13, 2026
|
4.7200 | 4.8200 | 4.6700 | 4.6700 | 4.6700 | 97,400 |
|
Aug 12, 2026
|
4.8300 | 4.8300 | 4.6700 | 4.6900 | 4.6900 | 85,600 |
|
Aug 11, 2026
|
4.6200 | 4.8500 | 4.5200 | 4.8000 | 4.8000 | 130,200 |
|
Aug 10, 2026
|
4.8000 | 4.8000 | 4.5700 | 4.6400 | 4.6400 | 181,100 |
|
Aug 7, 2026
|
4.7100 | 4.8390 | 4.6500 | 4.8100 | 4.8100 | 141,800 |
|
Aug 6, 2026
|
4.5550 | 4.6950 | 4.5200 | 4.5800 | 4.5800 | 249,800 |
|
Aug 5, 2026
|
4.6100 | 4.6710 | 4.4850 | 4.5500 | 4.5500 | 99,700 |
|
Aug 4, 2026
|
4.4500 | 4.6500 | 4.4300 | 4.5700 | 4.5700 | 145,700 |
|
Aug 3, 2026
|
4.2400 | 4.4600 | 4.1300 | 4.4300 | 4.4300 | 117,000 |
|
Jul 31, 2026
|
4.0800 | 4.2200 | 3.9950 | 4.1900 | 4.1900 | 180,000 |
|
Jul 30, 2026
|
3.9400 | 4.1200 | 3.9200 | 4.0800 | 4.0800 | 151,400 |
|
Jul 29, 2026
|
4.0000 | 4.1500 | 3.8550 | 3.8700 | 3.8700 | 144,300 |
|
Jul 28, 2026
|
4.2600 | 4.2900 | 3.9850 | 4.0000 | 4.0000 | 203,200 |
|
Jul 27, 2026
|
4.3300 | 4.4050 | 4.2400 | 4.2650 | 4.2650 | 81,200 |
|
Jul 24, 2026
|
4.3900 | 4.4360 | 4.2100 | 4.2500 | 4.2500 | 159,100 |
|
Jul 23, 2026
|
4.3400 | 4.4300 | 4.2400 | 4.3800 | 4.3800 | 243,200 |
|
Jul 22, 2026
|
4.5600 | 4.5600 | 4.3400 | 4.3700 | 4.3700 | 143,200 |
|
Jul 21, 2026
|
4.4900 | 4.5890 | 4.3800 | 4.5500 | 4.5500 | 257,700 |
|
Jul 20, 2026
|
4.5600 | 4.7200 | 4.4300 | 4.4400 | 4.4400 | 245,900 |
|
Jul 17, 2026
|
4.5900 | 4.6600 | 4.4450 | 4.5400 | 4.5400 | 360,900 |
|
Jul 16, 2026
|
4.8400 | 4.8500 | 4.5300 | 4.6000 | 4.6000 | 343,800 |
|
Jul 15, 2026
|
4.8800 | 4.9750 | 4.7200 | 4.8400 | 4.8400 | 256,600 |
|
Jul 14, 2026
|
4.9000 | 5.3600 | 4.8000 | 4.8700 | 4.8700 | 441,300 |
|
Jul 13, 2026
|
5.2300 | 5.2300 | 4.7700 | 4.8550 | 4.8550 | 405,000 |
|
Jul 10, 2026
|
5.3300 | 5.6350 | 4.9900 | 5.2600 | 5.2600 | 392,200 |
|
Jul 9, 2026
|
5.3700 | 5.5200 | 5.2600 | 5.2600 | 5.2600 | 264,300 |
|
Jul 8, 2026
|
5.7500 | 5.7500 | 5.3300 | 5.3600 | 5.3600 | 575,000 |
|
Jul 7, 2026
|
5.7200 | 5.8800 | 5.4200 | 5.7500 | 5.7500 | 305,900 |
|
Jul 6, 2026
|
5.9000 | 5.9650 | 5.6400 | 5.7600 | 5.7600 | 170,000 |
|
Jul 2, 2026
|
5.7500 | 6.1000 | 5.5710 | 5.8600 | 5.8600 | 107,500 |
|
Jul 1, 2026
|
5.8700 | 5.9250 | 5.5800 | 5.6600 | 5.6600 | 104,000 |
|
Jun 30, 2026
|
6.0400 | 6.2100 | 5.8500 | 5.8500 | 5.8500 | 300,300 |
|
Jun 29, 2026
|
5.5300 | 6.0800 | 5.4400 | 6.0700 | 6.0700 | 292,700 |
|
Jun 26, 2026
|
5.2000 | 5.5000 | 5.0000 | 5.5000 | 5.5000 | 249,100 |
|
Jun 25, 2026
|
5.3500 | 5.4300 | 5.1200 | 5.1300 | 5.1300 | 134,100 |
|
Jun 24, 2026
|
5.3900 | 5.5000 | 5.3100 | 5.3200 | 5.3200 | 115,300 |
|
Jun 23, 2026
|
5.2300 | 5.5000 | 5.1750 | 5.3900 | 5.3900 | 268,700 |
|
Jun 22, 2026
|
5.0500 | 5.4900 | 4.9400 | 5.2900 | 5.2900 | 409,100 |
|
Jun 18, 2026
|
5.0900 | 5.1300 | 4.8100 | 4.9200 | 4.9200 | 215,700 |
|
Jun 17, 2026
|
4.8200 | 5.2100 | 4.7100 | 5.0300 | 5.0300 | 322,200 |
|
Jun 16, 2026
|
4.9100 | 4.9220 | 4.6200 | 4.8200 | 4.8200 | 154,000 |
|
Jun 15, 2026
|
4.7900 | 4.9350 | 4.7500 | 4.8900 | 4.8900 | 186,700 |
|
Jun 12, 2026
|
4.6500 | 4.9400 | 4.5700 | 4.7400 | 4.7400 | 115,000 |
|
Jun 11, 2026
|
4.4200 | 4.7000 | 4.3300 | 4.6400 | 4.6400 | 175,100 |
|
Jun 10, 2026
|
4.4500 | 4.7300 | 4.4100 | 4.4100 | 4.4100 | 116,500 |
|
Jun 9, 2026
|
4.6400 | 4.7000 | 4.3000 | 4.4800 | 4.4800 | 93,100 |
|
Jun 8, 2026
|
4.5100 | 4.6200 | 4.3700 | 4.5500 | 4.5500 | 83,700 |
|
Jun 5, 2026
|
5.0600 | 5.1000 | 4.4100 | 4.4200 | 4.4200 | 234,200 |
|
Jun 4, 2026
|
4.6600 | 5.0050 | 4.6400 | 4.8700 | 4.8700 | 156,100 |
|
Jun 3, 2026
|
4.7200 | 4.7450 | 4.4000 | 4.6400 | 4.6400 | 118,000 |
|
Jun 2, 2026
|
4.9700 | 4.9700 | 4.6450 | 4.7300 | 4.7300 | 201,400 |
|
Jun 1, 2026
|
4.8200 | 5.1500 | 4.7500 | 4.9100 | 4.9100 | 401,200 |
|
May 29, 2026
|
4.8300 | 4.8700 | 4.6400 | 4.8200 | 4.8200 | 118,700 |
|
May 28, 2026
|
4.7400 | 4.8500 | 4.6550 | 4.8300 | 4.8300 | 86,600 |
|
May 27, 2026
|
4.7200 | 4.8700 | 4.6850 | 4.7700 | 4.7700 | 57,700 |
|
May 26, 2026
|
4.8000 | 4.8300 | 4.6250 | 4.7100 | 4.7100 | 93,100 |
|
May 22, 2026
|
4.8000 | 5.0080 | 4.7850 | 4.8100 | 4.8100 | 76,000 |
|
May 21, 2026
|
4.6100 | 4.8930 | 4.5100 | 4.8400 | 4.8400 | 99,700 |
|
May 20, 2026
|
4.5700 | 4.8850 | 4.5000 | 4.6200 | 4.6200 | 66,000 |
|
May 19, 2026
|
4.8400 | 4.8600 | 4.5500 | 4.5700 | 4.5700 | 86,000 |
|
May 18, 2026
|
5.0500 | 5.2800 | 4.8500 | 4.9200 | 4.9200 | 256,200 |
|
May 15, 2026
|
5.3400 | 5.3400 | 4.9000 | 4.9600 | 4.9600 | 152,100 |
|
May 14, 2026
|
4.5900 | 5.3600 | 4.3180 | 5.2600 | 5.2600 | 440,800 |
|
May 13, 2026
|
4.2000 | 4.6450 | 4.1420 | 4.5400 | 4.5400 | 273,600 |
|
May 12, 2026
|
4.1700 | 4.3450 | 3.8950 | 4.2900 | 4.2900 | 512,500 |
|
May 11, 2026
|
4.1200 | 4.2450 | 4.1200 | 4.1800 | 4.1800 | 144,100 |
|
May 8, 2026
|
4.2300 | 4.2750 | 4.0600 | 4.1100 | 4.1100 | 165,700 |
|
May 7, 2026
|
4.3200 | 4.3350 | 4.1500 | 4.2000 | 4.2000 | 100,900 |
|
May 6, 2026
|
4.2700 | 4.3650 | 4.1700 | 4.2400 | 4.2400 | 74,500 |
|
May 5, 2026
|
4.3100 | 4.3100 | 4.1500 | 4.2500 | 4.2500 | 159,900 |
|
May 4, 2026
|
4.2000 | 4.2950 | 4.1100 | 4.2600 | 4.2600 | 127,700 |
|
May 1, 2026
|
4.2300 | 4.3200 | 4.1500 | 4.1700 | 4.1700 | 120,700 |
|
Apr 30, 2026
|
4.1100 | 4.2700 | 4.0800 | 4.2300 | 4.2300 | 78,400 |
|
Apr 29, 2026
|
4.2300 | 4.3750 | 4.0600 | 4.0700 | 4.0700 | 108,500 |
|
Apr 28, 2026
|
4.4500 | 4.5000 | 4.2550 | 4.2600 | 4.2600 | 63,700 |
|
Apr 27, 2026
|
4.2600 | 4.5600 | 4.2600 | 4.4000 | 4.4000 | 140,300 |
|
Apr 24, 2026
|
4.3100 | 4.3800 | 4.1750 | 4.3200 | 4.3200 | 109,500 |
|
Apr 23, 2026
|
4.4600 | 4.4600 | 4.1890 | 4.3400 | 4.3400 | 175,000 |
|
Apr 22, 2026
|
4.5600 | 4.6400 | 4.4100 | 4.4100 | 4.4100 | 160,600 |
|
Apr 21, 2026
|
5.0000 | 5.0500 | 4.5200 | 4.5300 | 4.5300 | 236,200 |
|
Apr 20, 2026
|
4.7400 | 5.0800 | 4.6900 | 4.9900 | 4.9900 | 234,800 |
|
Apr 17, 2026
|
4.5500 | 4.8200 | 4.5300 | 4.7800 | 4.7800 | 219,800 |
|
Apr 16, 2026
|
4.5200 | 4.5400 | 4.3400 | 4.4800 | 4.4800 | 82,100 |
|
Apr 15, 2026
|
4.4500 | 4.5400 | 4.3400 | 4.5300 | 4.5300 | 107,200 |
|
Apr 14, 2026
|
4.4800 | 4.5100 | 4.3000 | 4.4600 | 4.4600 | 130,700 |
|
Apr 13, 2026
|
4.1800 | 4.5000 | 4.1600 | 4.4500 | 4.4500 | 208,000 |
|
Apr 10, 2026
|
4.5400 | 4.5850 | 4.0600 | 4.1700 | 4.1700 | 156,600 |
|
Apr 9, 2026
|
4.1400 | 4.5800 | 4.1300 | 4.5300 | 4.5300 | 342,200 |
|
Apr 8, 2026
|
4.0900 | 4.1700 | 4.0000 | 4.1100 | 4.1100 | 171,300 |
|
Apr 7, 2026
|
4.0300 | 4.0300 | 3.9000 | 3.9900 | 3.9900 | 82,000 |
|
Apr 6, 2026
|
4.0800 | 4.1300 | 3.9000 | 4.0500 | 4.0500 | 191,400 |
|
Apr 2, 2026
|
3.9600 | 4.1200 | 3.9100 | 4.0100 | 4.0100 | 76,000 |
|
Apr 1, 2026
|
4.0000 | 4.1900 | 3.9900 | 4.0800 | 4.0800 | 111,500 |
|
Mar 31, 2026
|
3.8400 | 4.0150 | 3.7550 | 3.9400 | 3.9400 | 99,400 |
|
Mar 30, 2026
|
4.0000 | 4.0300 | 3.7100 | 3.7800 | 3.7800 | 128,900 |
|
Mar 27, 2026
|
4.1800 | 4.1800 | 3.9100 | 3.9600 | 3.9600 | 251,300 |
|
Mar 26, 2026
|
4.1600 | 4.2700 | 4.1000 | 4.1800 | 4.1800 | 118,500 |
|
Mar 25, 2026
|
4.1800 | 4.3900 | 4.1500 | 4.1950 | 4.1950 | 185,000 |
|
Mar 24, 2026
|
4.2100 | 4.2200 | 4.0200 | 4.1500 | 4.1500 | 176,900 |
|
Mar 23, 2026
|
4.2300 | 4.2900 | 4.1300 | 4.2200 | 4.2200 | 90,100 |
|
Mar 20, 2026
|
4.2900 | 4.3000 | 4.1250 | 4.2100 | 4.2100 | 142,000 |
|
Mar 19, 2026
|
4.4830 | 4.4830 | 4.1100 | 4.2700 | 4.2700 | 206,700 |
|
Mar 18, 2026
|
4.4300 | 4.6800 | 4.2600 | 4.4500 | 4.4500 | 249,100 |
|
Mar 17, 2026
|
4.5300 | 4.6100 | 4.3700 | 4.4000 | 4.4000 | 68,000 |
|
Mar 16, 2026
|
4.4600 | 4.6350 | 4.3500 | 4.5000 | 4.5000 | 165,600 |
|
Mar 13, 2026
|
4.7800 | 4.8600 | 4.4600 | 4.5300 | 4.5300 | 138,200 |
|
Mar 12, 2026
|
4.8500 | 4.8600 | 4.6900 | 4.7500 | 4.7500 | 134,000 |
|
Mar 11, 2026
|
4.9000 | 4.9650 | 4.7900 | 4.9300 | 4.9300 | 122,000 |
|
Mar 10, 2026
|
4.8500 | 5.0550 | 4.8300 | 4.9000 | 4.9000 | 135,900 |
|
Mar 9, 2026
|
4.7100 | 4.8800 | 4.6600 | 4.8400 | 4.8400 | 87,600 |
|
Mar 6, 2026
|
4.6500 | 4.8800 | 4.6400 | 4.7900 | 4.7900 | 89,500 |
|
Mar 5, 2026
|
4.9100 | 5.0300 | 4.6800 | 4.7400 | 4.7400 | 79,500 |
|
Mar 4, 2026
|
4.7200 | 4.9800 | 4.6300 | 4.9300 | 4.9300 | 96,900 |
|
Mar 3, 2026
|
4.7800 | 4.8550 | 4.5900 | 4.6900 | 4.6900 | 119,100 |
|
Mar 2, 2026
|
4.8800 | 4.9500 | 4.6610 | 4.9100 | 4.9100 | 161,300 |
|
Feb 27, 2026
|
4.9200 | 5.0400 | 4.8400 | 4.9600 | 4.9600 | 82,000 |
|
Feb 26, 2026
|
5.0200 | 5.0800 | 4.8300 | 4.9800 | 4.9800 | 69,700 |
|
Feb 25, 2026
|
4.9200 | 5.1000 | 4.8600 | 5.0500 | 5.0500 | 155,900 |
|
Feb 24, 2026
|
4.6300 | 4.9100 | 4.6000 | 4.9000 | 4.9000 | 135,000 |
|
Feb 23, 2026
|
4.6000 | 4.7200 | 4.5800 | 4.6800 | 4.6800 | 55,700 |
|
Feb 20, 2026
|
4.8000 | 4.8000 | 4.5500 | 4.6100 | 4.6100 | 103,800 |
|
Feb 19, 2026
|
4.8000 | 4.9000 | 4.6350 | 4.8500 | 4.8500 | 161,200 |
|
Feb 18, 2026
|
4.6100 | 4.8700 | 4.6100 | 4.8500 | 4.8500 | 83,200 |
|
Feb 17, 2026
|
4.7200 | 4.7500 | 4.5100 | 4.6500 | 4.6500 | 123,200 |
|
Feb 13, 2026
|
4.6800 | 4.8500 | 4.6750 | 4.7100 | 4.7100 | 76,500 |
|
Feb 12, 2026
|
4.9200 | 4.9200 | 4.6900 | 4.7400 | 4.7400 | 65,300 |
|
Feb 11, 2026
|
5.0000 | 5.0100 | 4.7650 | 4.9300 | 4.9300 | 106,000 |
|
Feb 10, 2026
|
4.8900 | 5.3200 | 4.7750 | 4.9600 | 4.9600 | 189,000 |
|
Feb 9, 2026
|
4.8300 | 4.9500 | 4.7200 | 4.9000 | 4.9000 | 136,900 |
|
Feb 6, 2026
|
4.4300 | 4.8780 | 4.4300 | 4.8400 | 4.8400 | 110,300 |
|
Feb 5, 2026
|
4.7100 | 4.7950 | 4.4100 | 4.4200 | 4.4200 | 208,100 |
|
Feb 4, 2026
|
4.8400 | 4.9660 | 4.6700 | 4.7600 | 4.7600 | 168,300 |
|
Feb 3, 2026
|
4.7100 | 4.9400 | 4.6900 | 4.8600 | 4.8600 | 165,400 |
|
Feb 2, 2026
|
4.6200 | 4.8650 | 4.6200 | 4.7400 | 4.7400 | 206,500 |
|
Jan 30, 2026
|
4.6800 | 4.8460 | 4.5000 | 4.6500 | 4.6500 | 293,000 |
|
Jan 29, 2026
|
4.5700 | 4.7600 | 4.4500 | 4.6000 | 4.6000 | 191,000 |
|
Jan 28, 2026
|
4.8600 | 4.8640 | 4.5000 | 4.6000 | 4.6000 | 315,400 |
|
Jan 27, 2026
|
4.6900 | 4.8600 | 4.6620 | 4.8400 | 4.8400 | 83,600 |
|
Jan 26, 2026
|
4.6600 | 4.7700 | 4.5100 | 4.6800 | 4.6800 | 221,500 |
|
Jan 23, 2026
|
4.7300 | 4.8150 | 4.5600 | 4.7200 | 4.7200 | 304,900 |
|
Jan 22, 2026
|
4.5400 | 4.7600 | 4.4900 | 4.7300 | 4.7300 | 212,600 |
|
Jan 21, 2026
|
4.4800 | 4.6380 | 4.3700 | 4.5500 | 4.5500 | 302,300 |
|
Jan 20, 2026
|
4.2100 | 4.5600 | 4.0120 | 4.4800 | 4.4800 | 353,800 |
|
Jan 16, 2026
|
4.1100 | 4.3700 | 4.0610 | 4.2800 | 4.2800 | 385,300 |
|
Jan 15, 2026
|
4.6300 | 4.7300 | 3.9400 | 4.0300 | 4.0300 | 1,027,200 |
|
Jan 14, 2026
|
4.6900 | 4.9490 | 4.6200 | 4.6400 | 4.6400 | 279,100 |
|
Jan 13, 2026
|
4.7500 | 4.8500 | 4.4500 | 4.6200 | 4.6200 | 324,300 |
|
Jan 12, 2026
|
4.8800 | 4.8800 | 4.5500 | 4.7500 | 4.7500 | 364,700 |
|
Jan 9, 2026
|
5.1500 | 5.1500 | 4.7800 | 4.8500 | 4.8500 | 576,800 |
|
Jan 8, 2026
|
5.1500 | 5.4000 | 4.9900 | 5.1200 | 5.1200 | 386,200 |
|
Jan 7, 2026
|
5.3200 | 5.5000 | 5.0100 | 5.1500 | 5.1500 | 340,200 |
|
Jan 6, 2026
|
5.4300 | 5.4800 | 5.2500 | 5.2500 | 5.2500 | 166,900 |
|
Jan 5, 2026
|
5.7500 | 5.9600 | 5.3100 | 5.3600 | 5.3600 | 321,400 |
|
Jan 2, 2026
|
5.8300 | 5.9350 | 5.4400 | 5.6500 | 5.6500 | 291,300 |
|
Dec 31, 2025
|
5.4900 | 5.9000 | 5.4900 | 5.8000 | 5.8000 | 161,100 |
|
Dec 30, 2025
|
5.5300 | 6.0300 | 5.4000 | 5.5400 | 5.5400 | 238,000 |
|
Dec 29, 2025
|
5.4800 | 5.6300 | 5.3900 | 5.5500 | 5.5500 | 221,400 |
|
Dec 26, 2025
|
5.5400 | 5.7520 | 5.2900 | 5.4700 | 5.4700 | 89,000 |
|
Dec 24, 2025
|
5.4200 | 5.6000 | 5.3000 | 5.5500 | 5.5500 | 128,800 |
|
Dec 23, 2025
|
5.6900 | 5.6900 | 5.3400 | 5.3900 | 5.3900 | 139,500 |
|
Dec 22, 2025
|
5.5700 | 5.7700 | 5.3400 | 5.3600 | 5.3600 | 194,200 |
|
Dec 19, 2025
|
5.2900 | 5.5500 | 5.2700 | 5.4900 | 5.4900 | 363,500 |
|
Dec 18, 2025
|
5.6500 | 5.7580 | 5.2500 | 5.3000 | 5.3000 | 327,600 |
|
Dec 17, 2025
|
5.8900 | 6.0100 | 5.5670 | 5.6000 | 5.6000 | 196,500 |
|
Dec 16, 2025
|
5.9100 | 5.9500 | 5.7250 | 5.8300 | 5.8300 | 204,700 |
|
Dec 15, 2025
|
6.2300 | 6.3550 | 5.9000 | 5.9100 | 5.9100 | 301,100 |
|
Dec 12, 2025
|
6.2900 | 6.4400 | 6.1200 | 6.1800 | 6.1800 | 268,300 |
|
Dec 11, 2025
|
6.0300 | 6.2750 | 6.0300 | 6.2500 | 6.2500 | 245,300 |
|
Dec 10, 2025
|
6.1100 | 6.3250 | 6.0000 | 6.0900 | 6.0900 | 208,100 |
|
Dec 9, 2025
|
6.1500 | 6.3000 | 6.0700 | 6.1400 | 6.1400 | 190,300 |
|
Dec 8, 2025
|
6.0900 | 6.2000 | 5.9500 | 6.0700 | 6.0700 | 276,900 |
|
Dec 5, 2025
|
6.1700 | 6.1700 | 5.9100 | 6.0200 | 6.0200 | 155,500 |
|
Dec 4, 2025
|
6.1000 | 6.1250 | 5.9300 | 6.0000 | 6.0000 | 98,000 |
|
Dec 3, 2025
|
5.9800 | 6.2400 | 5.9300 | 6.1500 | 6.1500 | 103,600 |
|
Dec 2, 2025
|
6.3000 | 6.3300 | 5.9600 | 5.9800 | 5.9800 | 192,200 |
|
Dec 1, 2025
|
6.5100 | 6.6200 | 6.1600 | 6.2400 | 6.2400 | 119,600 |
|
Nov 28, 2025
|
6.4600 | 6.5780 | 6.3600 | 6.5100 | 6.5100 | 150,300 |
|
Nov 26, 2025
|
6.1900 | 6.3920 | 6.0700 | 6.3800 | 6.3800 | 147,300 |
|
Nov 25, 2025
|
6.0800 | 6.0950 | 5.9200 | 6.0600 | 6.0600 | 103,000 |
|
Nov 24, 2025
|
6.0100 | 6.2900 | 5.9100 | 6.0500 | 6.0500 | 176,800 |
|
Nov 21, 2025
|
6.0000 | 6.1100 | 5.9200 | 5.9800 | 5.9800 | 127,000 |
|
Nov 20, 2025
|
5.7900 | 6.2000 | 5.7900 | 5.9800 | 5.9800 | 259,900 |
|
Nov 19, 2025
|
6.1100 | 6.1790 | 5.7000 | 5.7900 | 5.7900 | 405,400 |
|
Nov 18, 2025
|
5.8500 | 6.1600 | 5.6800 | 6.1600 | 6.1600 | 150,700 |
|
Nov 17, 2025
|
5.8500 | 6.0100 | 5.6800 | 5.8500 | 5.8500 | 353,800 |
|
Nov 14, 2025
|
5.8600 | 6.0700 | 5.7350 | 5.8700 | 5.8700 | 116,900 |
|
Nov 13, 2025
|
6.1000 | 6.2040 | 5.8300 | 5.9600 | 5.9600 | 211,200 |
|
Nov 12, 2025
|
6.0400 | 6.1200 | 5.8100 | 6.0900 | 6.0900 | 158,000 |
|
Nov 11, 2025
|
5.9700 | 6.1200 | 5.8500 | 6.0100 | 6.0100 | 62,200 |
|
Nov 10, 2025
|
5.8100 | 6.1500 | 5.7020 | 5.9500 | 5.9500 | 103,500 |
|
Nov 7, 2025
|
5.7000 | 5.7850 | 5.5560 | 5.7600 | 5.7600 | 154,000 |
|
Nov 6, 2025
|
5.7300 | 6.0150 | 5.6800 | 5.7600 | 5.7600 | 94,200 |
|
Nov 5, 2025
|
5.8700 | 6.0000 | 5.7000 | 5.7700 | 5.7700 | 209,600 |
|
Nov 4, 2025
|
5.9000 | 6.2000 | 5.8000 | 5.8500 | 5.8500 | 295,100 |
|
Nov 3, 2025
|
6.3100 | 6.3300 | 5.9500 | 6.0000 | 6.0000 | 139,400 |
