LSE - Delayed Quote
GBp
Critical Metals Plc (CRTM.L)
90.00
-3.00
(-3.23%)
At close: October 30 at 4:35:44 PM GMT
Currency in GBp
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
|
92.50 | 95.00 | 88.00 | 90.00 | 90.00 | 169,064 |
|
Oct 29, 2026
|
83.50 | 95.00 | 80.00 | 93.00 | 93.00 | 322,448 |
|
Oct 28, 2026
|
93.50 | 94.00 | 70.00 | 85.00 | 85.00 | 936,598 |
|
Oct 27, 2026
|
94.50 | 96.00 | 92.55 | 94.00 | 94.00 | 195,314 |
|
Oct 26, 2026
|
86.50 | 98.00 | 83.50 | 96.00 | 96.00 | 721,161 |
|
Oct 23, 2026
|
64.00 | 82.00 | 63.20 | 82.00 | 82.00 | 2,651,723 |
|
Oct 22, 2026
|
65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 94,532 |
|
Oct 21, 2026
|
65.50 | 68.00 | 64.00 | 65.00 | 65.00 | 220,857 |
|
Oct 20, 2026
|
61.00 | 66.00 | 60.00 | 66.00 | 66.00 | 355,619 |
|
Oct 19, 2026
|
66.00 | 69.00 | 60.00 | 60.00 | 60.00 | 673,436 |
|
Oct 16, 2026
|
56.50 | 67.00 | 56.00 | 65.00 | 65.00 | 1,182,389 |
|
Oct 15, 2026
|
48.00 | 61.00 | 48.00 | 58.50 | 58.50 | 2,496,508 |
|
Oct 14, 2026
|
35.00 | 48.40 | 34.80 | 48.40 | 48.40 | 947,179 |
|
Oct 13, 2026
|
33.00 | 36.00 | 32.00 | 35.00 | 35.00 | 810,727 |
|
Oct 12, 2026
|
28.50 | 34.00 | 28.00 | 34.00 | 34.00 | 524,673 |
|
Oct 9, 2026
|
28.00 | 29.00 | 27.13 | 28.50 | 28.50 | 76,699 |
|
Oct 8, 2026
|
28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 277,402 |
|
Oct 7, 2026
|
30.50 | 33.00 | 24.00 | 28.40 | 28.40 | 3,759,364 |
|
Oct 6, 2026
|
27.50 | 32.00 | 27.00 | 30.20 | 30.20 | 745,982 |
|
Oct 5, 2026
|
26.50 | 28.00 | 26.00 | 27.60 | 27.60 | 87,245 |
|
Oct 2, 2026
|
25.50 | 29.00 | 25.00 | 26.00 | 26.00 | 583,620 |
|
Oct 1, 2026
|
25.00 | 26.40 | 25.00 | 25.40 | 25.40 | 286,362 |
|
Sep 30, 2026
|
25.00 | 26.40 | 24.00 | 26.40 | 26.40 | 217,395 |
|
Sep 29, 2026
|
24.50 | 27.00 | 24.00 | 25.00 | 25.00 | 236,642 |
|
Sep 28, 2026
|
25.00 | 26.00 | 24.33 | 24.40 | 24.40 | 262,944 |
|
Sep 25, 2026
|
25.00 | 26.00 | 23.80 | 25.00 | 25.00 | 118,175 |
|
Sep 24, 2026
|
24.50 | 27.00 | 24.00 | 25.00 | 25.00 | 539,803 |
|
Sep 23, 2026
|
21.00 | 25.00 | 20.00 | 24.60 | 24.60 | 820,343 |
|
Sep 22, 2026
|
20.50 | 21.57 | 19.00 | 21.00 | 21.00 | 742,320 |
|
Sep 21, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1,040,705 |
|
Sep 18, 2026
|
20.50 | 22.00 | 17.25 | 21.00 | 21.00 | 1,679,213 |
|
Sep 17, 2026
|
16.00 | 21.88 | 15.50 | 19.60 | 19.60 | 1,826,907 |
|
Sep 16, 2026
|
13.75 | 16.00 | 14.00 | 16.00 | 16.00 | 1,403,296 |
|
Sep 15, 2026
|
11.00 | 14.00 | 11.24 | 14.00 | 14.00 | 439,361 |
|
Sep 14, 2026
|
11.00 | 12.00 | 10.50 | 12.00 | 12.00 | 972,019 |
|
Sep 11, 2026
|
9.25 | 11.70 | 9.00 | 11.70 | 11.70 | 536,884 |
|
Sep 10, 2026
|
7.75 | 9.60 | 8.00 | 9.30 | 9.30 | 440,890 |
|
Sep 9, 2026
|
7.75 | 8.50 | 8.40 | 7.75 | 7.75 | 16,047 |
|
Sep 8, 2026
|
7.50 | 8.40 | 7.90 | 7.75 | 7.75 | 77,579 |
|
Sep 7, 2026
|
7.50 | 8.00 | 8.00 | 8.00 | 8.00 | 39,398 |
|
Sep 4, 2026
|
7.50 | 8.00 | 7.80 | 7.50 | 7.50 | 176,172 |
|
Sep 3, 2026
|
7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 40,719 |
|
Sep 2, 2026
|
7.25 | 7.60 | 7.00 | 7.60 | 7.60 | 46,195 |
|
Sep 1, 2026
|
7.25 | 7.50 | 7.40 | 7.25 | 7.25 | 79,682 |
|
Aug 28, 2026
|
6.75 | 7.30 | 6.50 | 7.25 | 7.25 | 206,679 |
|
Aug 27, 2026
|
6.75 | 6.88 | 6.88 | 6.75 | 6.75 | 21,607 |
|
Aug 26, 2026
|
6.75 | 7.00 | 6.90 | 6.75 | 6.75 | 11,486 |
|
Aug 25, 2026
|
6.75 | 7.00 | 6.55 | 6.75 | 6.75 | 6,022 |
|
Aug 24, 2026
|
6.75 | 6.90 | 6.50 | 6.75 | 6.75 | 1,410 |
|
Aug 21, 2026
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Aug 20, 2026
|
6.75 | 6.90 | 6.74 | 6.90 | 6.90 | 11,203 |
|
Aug 19, 2026
|
6.50 | 7.00 | 6.00 | 6.75 | 6.75 | 31,045 |
|
Aug 18, 2026
|
6.50 | 6.69 | 6.00 | 6.50 | 6.50 | 1,413 |
|
Aug 17, 2026
|
6.50 | 7.00 | 6.78 | 6.50 | 6.50 | 5,596 |
|
Aug 14, 2026
|
6.50 | 6.78 | 6.00 | 6.50 | 6.50 | 87,389 |
|
Aug 13, 2026
|
6.50 | 6.78 | 6.01 | 6.50 | 6.50 | 90,088 |
|
Aug 12, 2026
|
6.50 | 6.90 | 6.00 | 6.50 | 6.50 | 688 |
|
Aug 11, 2026
|
6.50 | 6.88 | 6.00 | 6.50 | 6.50 | 403,372 |
|
Aug 10, 2026
|
6.50 | 6.90 | 6.00 | 6.50 | 6.50 | 10,693 |
|
Aug 7, 2026
|
6.50 | 7.05 | 6.90 | 7.05 | 7.05 | 25,087 |
|
Aug 6, 2026
|
6.50 | 6.90 | 6.22 | 6.50 | 6.50 | 5,174 |
|
Aug 5, 2026
|
6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 1,488 |
|
Aug 4, 2026
|
6.25 | 6.50 | 6.40 | 6.50 | 6.50 | 71,627 |
|
Aug 3, 2026
|
6.50 | 6.50 | 6.00 | 6.25 | 6.25 | 84,650 |
|
Jul 31, 2026
|
6.75 | 7.00 | 6.00 | 6.50 | 6.50 | 59,828 |
|
Jul 30, 2026
|
7.25 | 7.00 | 6.50 | 6.75 | 6.75 | 320,043 |
|
Jul 29, 2026
|
7.45 | 7.40 | 7.00 | 7.25 | 7.25 | 100,044 |
|
Jul 28, 2026
|
7.45 | 7.40 | 7.00 | 7.45 | 7.45 | 13,144 |
|
Jul 27, 2026
|
7.45 | 7.40 | 7.20 | 7.45 | 7.45 | 125,040 |
|
Jul 24, 2026
|
7.45 | 7.05 | 7.05 | 7.45 | 7.45 | 969 |
|
Jul 23, 2026
|
7.45 | 7.25 | 7.25 | 7.45 | 7.45 | 50,000 |
|
Jul 22, 2026
|
7.45 | 7.90 | 7.00 | 7.00 | 7.00 | 612,471 |
|
Jul 21, 2026
|
7.45 | 7.71 | 7.49 | 7.45 | 7.45 | 10,719 |
|
Jul 20, 2026
|
7.45 | 7.90 | 7.05 | 7.45 | 7.45 | 934,658 |
|
Jul 17, 2026
|
7.70 | 8.00 | 7.05 | 7.25 | 7.25 | 497,556 |
|
Jul 16, 2026
|
7.75 | 7.94 | 7.50 | 7.75 | 7.75 | 325 |
|
Jul 15, 2026
|
8.25 | 8.40 | 7.00 | 8.00 | 8.00 | 108,931 |
|
Jul 14, 2026
|
8.50 | 8.48 | 8.00 | 8.25 | 8.25 | 50,035 |
|
Jul 13, 2026
|
8.50 | 8.80 | 8.00 | 8.50 | 8.50 | 27,663 |
|
Jul 10, 2026
|
8.50 | 8.80 | 8.26 | 8.50 | 8.50 | 87,579 |
|
Jul 9, 2026
|
8.50 | 8.26 | 8.26 | 8.50 | 8.50 | 4 |
|
Jul 8, 2026
|
8.50 | 8.80 | 8.80 | 8.50 | 8.50 | 5,147 |
|
Jul 7, 2026
|
8.50 | 8.80 | 8.00 | 8.50 | 8.50 | 417 |
|
Jul 6, 2026
|
8.75 | 9.00 | 8.00 | 8.50 | 8.50 | 510,000 |
|
Jul 3, 2026
|
9.00 | 9.00 | 8.50 | 8.75 | 8.75 | 540,033 |
|
Jul 2, 2026
|
9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 3,555 |
|
Jul 1, 2026
|
9.50 | 9.04 | 9.00 | 9.00 | 9.00 | 45,000 |
|
Jun 30, 2026
|
9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5,000 |
|
Jun 29, 2026
|
9.50 | 9.44 | 9.00 | 9.50 | 9.50 | 10,811 |
|
Jun 26, 2026
|
10.00 | 10.20 | 9.10 | 9.50 | 9.50 | 275,821 |
|
Jun 25, 2026
|
10.50 | 10.08 | 9.26 | 10.00 | 10.00 | 195,010 |
|
Jun 24, 2026
|
10.50 | 11.00 | 11.00 | 10.50 | 10.50 | 219 |
|
Jun 23, 2026
|
10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 4,912 |
|
Jun 22, 2026
|
10.75 | 10.90 | 10.50 | 10.50 | 10.50 | 105,000 |
|
Jun 19, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 132,537 |
|
Jun 18, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 75,149 |
|
Jun 17, 2026
|
11.00 | 11.00 | 10.50 | 10.75 | 10.75 | 4,131 |
|
Jun 16, 2026
|
11.00 | 11.50 | 10.73 | 11.00 | 11.00 | 51,767 |
|
Jun 15, 2026
|
11.00 | 11.50 | 11.50 | 11.00 | 11.00 | 587 |
|
Jun 12, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 150,453 |
|
Jun 11, 2026
|
11.00 | 11.50 | 11.30 | 11.00 | 11.00 | 106,292 |
|
Jun 10, 2026
|
11.00 | 11.20 | 10.50 | 11.00 | 11.00 | 183 |
|
Jun 9, 2026
|
11.00 | 11.50 | 10.55 | 11.00 | 11.00 | 4,797 |
|
Jun 8, 2026
|
11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 183,781 |
|
Jun 5, 2026
|
11.25 | 11.50 | 11.21 | 11.25 | 11.25 | 15,652 |
|
Jun 4, 2026
|
11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 32,824 |
|
Jun 3, 2026
|
11.50 | 11.45 | 11.00 | 11.25 | 11.25 | 179,789 |
|
Jun 2, 2026
|
11.25 | 11.45 | 11.00 | 11.50 | 11.50 | 174,865 |
|
Jun 1, 2026
|
11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 134,932 |
|
May 29, 2026
|
12.25 | 12.10 | 11.15 | 11.25 | 11.25 | 411,412 |
|
May 28, 2026
|
12.75 | 12.70 | 12.00 | 12.25 | 12.25 | 117,608 |
|
May 27, 2026
|
12.75 | 13.00 | 12.50 | 12.80 | 12.80 | 106,522 |
|
May 26, 2026
|
13.00 | 13.50 | 12.50 | 12.75 | 12.75 | 96,407 |
|
May 22, 2026
|
13.25 | 13.50 | 13.00 | 13.00 | 13.00 | 55,072 |
|
May 21, 2026
|
13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 230,217 |
|
May 20, 2026
|
13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 86,651 |
|
May 19, 2026
|
13.25 | 14.00 | 12.62 | 13.25 | 13.25 | 322,986 |
|
May 18, 2026
|
13.25 | 14.00 | 12.50 | 13.25 | 13.25 | 124,538 |
|
May 15, 2026
|
13.25 | 14.00 | 12.88 | 13.25 | 13.25 | 94,860 |
|
May 14, 2026
|
13.25 | 14.00 | 12.30 | 13.25 | 13.25 | 379,885 |
|
May 13, 2026
|
11.75 | 14.50 | 11.50 | 13.25 | 13.25 | 540,966 |
|
May 12, 2026
|
9.75 | 12.00 | 9.00 | 11.75 | 11.75 | 740,125 |
|
May 11, 2026
|
8.75 | 10.50 | 8.56 | 9.50 | 9.50 | 678,882 |
|
May 8, 2026
|
8.75 | 9.00 | 8.10 | 8.75 | 8.75 | 405,366 |
|
May 7, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 205,205 |
|
May 6, 2026
|
8.50 | 9.00 | 8.75 | 8.75 | 8.75 | 117,289 |
|
May 5, 2026
|
8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 49,796 |
|
May 1, 2026
|
8.50 | 8.77 | 8.00 | 8.50 | 8.50 | 34 |
|
Apr 30, 2026
|
8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 26,870 |
|
Apr 29, 2026
|
8.50 | 9.00 | 8.77 | 8.50 | 8.50 | 4,258 |
|
Apr 28, 2026
|
8.50 | 9.00 | 8.16 | 8.50 | 8.50 | 33,402 |
|
Apr 27, 2026
|
8.50 | 9.20 | 8.00 | 8.50 | 8.50 | 124,257 |
|
Apr 24, 2026
|
8.50 | 9.20 | 9.20 | 8.50 | 8.50 | 29,791 |
|
Apr 23, 2026
|
8.50 | 8.80 | 8.06 | 8.50 | 8.50 | 23,827 |
|
Apr 22, 2026
|
8.00 | 8.95 | 8.00 | 8.50 | 8.50 | 69,177 |
|
Apr 21, 2026
|
8.00 | 8.50 | 8.15 | 8.50 | 8.50 | 46,821 |
|
Apr 20, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 122,984 |
|
Apr 17, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Apr 16, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Apr 15, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Apr 14, 2026
|
8.00 | 8.50 | 8.50 | 8.00 | 8.00 | 117 |
|
Apr 13, 2026
|
8.00 | 8.50 | 7.71 | 8.00 | 8.00 | 7,062 |
|
Apr 10, 2026
|
8.00 | 8.30 | 7.55 | 8.00 | 8.00 | 32,436 |
|
Apr 9, 2026
|
8.00 | 8.50 | 8.50 | 8.00 | 8.00 | 206 |
|
Apr 8, 2026
|
7.50 | 8.00 | 7.00 | 8.00 | 8.00 | 89,351 |
|
Apr 7, 2026
|
7.50 | 8.00 | 7.26 | 7.50 | 7.50 | 56,249 |
|
Apr 2, 2026
|
7.50 | 8.00 | 7.26 | 7.50 | 7.50 | 41,631 |
|
Apr 1, 2026
|
7.50 | 7.80 | 7.80 | 7.50 | 7.50 | 7,751 |
|
Mar 31, 2026
|
7.75 | 8.00 | 7.00 | 7.50 | 7.50 | 133,795 |
|
Mar 30, 2026
|
9.50 | 9.00 | 7.00 | 7.50 | 7.50 | 1,255,038 |
|
Mar 27, 2026
|
9.75 | 9.38 | 9.00 | 9.50 | 9.50 | 15,081 |
|
Mar 26, 2026
|
10.25 | 10.35 | 9.38 | 9.75 | 9.75 | 23,888 |
|
Mar 25, 2026
|
10.25 | 10.40 | 10.00 | 10.25 | 10.25 | 14,776 |
|
Mar 24, 2026
|
10.75 | 10.50 | 10.50 | 10.25 | 10.25 | 4,634 |
|
Mar 23, 2026
|
10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 42,511 |
|
Mar 20, 2026
|
10.75 | 11.50 | 10.00 | 11.10 | 11.10 | 59,048 |
|
Mar 19, 2026
|
11.75 | 11.70 | 10.00 | 10.75 | 10.75 | 91,226 |
|
Mar 18, 2026
|
11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
|
Mar 17, 2026
|
11.75 | 12.50 | 11.03 | 11.75 | 11.75 | 38,267 |
|
Mar 16, 2026
|
11.75 | 12.50 | 11.23 | 11.75 | 11.75 | 471 |
|
Mar 13, 2026
|
11.75 | 12.05 | 12.05 | 11.75 | 11.75 | 20,602 |
|
Mar 12, 2026
|
11.75 | 11.25 | 11.00 | 11.75 | 11.75 | 26,782 |
|
Mar 11, 2026
|
11.75 | 12.50 | 11.25 | 11.75 | 11.75 | 107,852 |
|
Mar 10, 2026
|
11.75 | 12.40 | 12.40 | 11.75 | 11.75 | 144 |
|
Mar 9, 2026
|
11.75 | 12.50 | 11.00 | 11.75 | 11.75 | 124,817 |
|
Mar 6, 2026
|
11.75 | 11.70 | 11.50 | 11.50 | 11.50 | 52,274 |
|
Mar 5, 2026
|
11.50 | 11.75 | 11.50 | 11.50 | 11.50 | 155,000 |
|
Mar 4, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 1,026 |
|
Mar 3, 2026
|
11.50 | 11.25 | 11.00 | 11.50 | 11.50 | 72,588 |
|
Mar 2, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 47,294 |
|
Feb 27, 2026
|
11.50 | 11.90 | 11.00 | 11.50 | 11.50 | 101,359 |
|
Feb 26, 2026
|
11.50 | 11.25 | 11.25 | 11.50 | 11.50 | 8,016 |
|
Feb 25, 2026
|
11.50 | 12.00 | 11.20 | 11.50 | 11.50 | 28,699 |
|
Feb 24, 2026
|
11.50 | 12.00 | 11.10 | 11.50 | 11.50 | 2,251 |
|
Feb 23, 2026
|
11.50 | 12.00 | 11.10 | 11.50 | 11.50 | 52,092 |
|
Feb 20, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 14,252 |
|
Feb 19, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 129,715 |
|
Feb 18, 2026
|
12.00 | 12.00 | 11.10 | 11.10 | 11.10 | 43,559 |
|
Feb 17, 2026
|
12.00 | 11.95 | 11.95 | 12.00 | 12.00 | 2,007 |
|
Feb 16, 2026
|
12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 25,781 |
|
Feb 13, 2026
|
12.00 | 12.50 | 12.50 | 12.00 | 12.00 | 8 |
|
Feb 12, 2026
|
12.00 | 11.95 | 11.50 | 12.00 | 12.00 | 9,613 |
|
Feb 11, 2026
|
11.75 | 11.50 | 11.50 | 12.00 | 12.00 | 8 |
|
Feb 10, 2026
|
12.00 | 11.95 | 11.50 | 12.00 | 12.00 | 20,293 |
|
Feb 9, 2026
|
12.25 | 13.00 | 11.50 | 12.00 | 12.00 | 95,284 |
|
Feb 6, 2026
|
12.25 | 13.00 | 11.50 | 12.25 | 12.25 | 23,507 |
|
Feb 5, 2026
|
12.00 | 13.00 | 11.50 | 12.25 | 12.25 | 16,811 |
|
Feb 4, 2026
|
11.50 | 13.00 | 11.25 | 12.10 | 12.10 | 34,917 |
|
Feb 3, 2026
|
12.50 | 12.00 | 11.00 | 11.50 | 11.50 | 214,715 |
|
Feb 2, 2026
|
13.50 | 14.00 | 12.00 | 13.00 | 13.00 | 102,040 |
|
Jan 30, 2026
|
14.50 | 15.00 | 13.55 | 14.00 | 14.00 | 172,620 |
|
Jan 29, 2026
|
18.50 | 19.00 | 14.00 | 14.50 | 14.50 | 317,188 |
|
Jan 28, 2026
|
19.00 | 19.45 | 18.00 | 18.50 | 18.50 | 86,472 |
|
Jan 27, 2026
|
19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 104,234 |
|
Jan 26, 2026
|
18.00 | 21.00 | 18.00 | 19.00 | 19.00 | 478,437 |
|
Jan 23, 2026
|
18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 66,429 |
|
Jan 22, 2026
|
18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 26,657 |
|
Jan 21, 2026
|
18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 46,330 |
|
Jan 20, 2026
|
18.50 | 20.00 | 17.00 | 18.00 | 18.00 | 61,402 |
|
Jan 19, 2026
|
19.00 | 20.00 | 18.00 | 18.50 | 18.50 | 70,545 |
|
Jan 16, 2026
|
20.00 | 21.00 | 18.00 | 19.00 | 19.00 | 300,139 |
|
Jan 15, 2026
|
18.00 | 21.00 | 18.00 | 20.00 | 20.00 | 550,481 |
|
Jan 14, 2026
|
16.00 | 17.50 | 16.00 | 18.25 | 18.25 | 278,675 |
|
Jan 13, 2026
|
16.00 | 16.50 | 16.03 | 16.50 | 16.50 | 57,543 |
|
Jan 12, 2026
|
14.25 | 16.50 | 13.50 | 15.50 | 15.50 | 257,535 |
|
Jan 9, 2026
|
13.25 | 15.00 | 13.49 | 14.25 | 14.25 | 495,413 |
|
Jan 8, 2026
|
11.25 | 13.50 | 11.07 | 13.25 | 13.25 | 422,002 |
|
Jan 7, 2026
|
11.25 | 11.47 | 11.47 | 11.25 | 11.25 | 22,117 |
|
Jan 6, 2026
|
11.25 | 11.48 | 11.02 | 11.25 | 11.25 | 14,491 |
|
Jan 5, 2026
|
11.25 | 11.49 | 11.03 | 11.25 | 11.25 | 34,412 |
|
Jan 2, 2026
|
11.25 | 11.48 | 11.48 | 11.25 | 11.25 | 2,000 |
|
Dec 31, 2025
|
11.00 | 10.85 | 10.85 | 11.25 | 11.25 | 106 |
|
Dec 30, 2025
|
11.00 | 11.44 | 10.56 | 11.00 | 11.00 | 46,145 |
|
Dec 29, 2025
|
10.75 | 10.98 | 10.68 | 10.75 | 10.75 | 331 |
|
Dec 24, 2025
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Dec 23, 2025
|
10.75 | 10.52 | 10.52 | 10.75 | 10.75 | 3,009 |
|
Dec 22, 2025
|
10.75 | 10.52 | 10.52 | 10.75 | 10.75 | 1 |
|
Dec 19, 2025
|
10.75 | 11.00 | 10.52 | 10.75 | 10.75 | 48,268 |
|
Dec 18, 2025
|
10.50 | 10.52 | 10.52 | 10.75 | 10.75 | 10,000 |
|
Dec 17, 2025
|
10.50 | 10.95 | 10.00 | 10.50 | 10.50 | 250,017 |
|
Dec 16, 2025
|
10.50 | 10.95 | 10.95 | 10.50 | 10.50 | 236 |
|
Dec 15, 2025
|
10.50 | 11.00 | 10.31 | 10.50 | 10.50 | 327,500 |
|
Dec 12, 2025
|
10.50 | 10.34 | 10.34 | 10.50 | 10.50 | 1,296 |
|
Dec 11, 2025
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
|
Dec 10, 2025
|
10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 280,714 |
|
Dec 9, 2025
|
10.25 | 10.50 | 10.10 | 10.25 | 10.25 | 1,108 |
|
Dec 8, 2025
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Dec 5, 2025
|
10.25 | 10.35 | 10.10 | 10.25 | 10.25 | 153,932 |
|
Dec 4, 2025
|
10.25 | 10.10 | 10.10 | 10.25 | 10.25 | 6,604 |
|
Dec 3, 2025
|
10.25 | 10.10 | 10.10 | 10.25 | 10.25 | 3,000 |
|
Dec 2, 2025
|
10.00 | 10.38 | 10.00 | 10.25 | 10.25 | 2,753 |
|
Dec 1, 2025
|
10.00 | 10.00 | 9.66 | 10.00 | 10.00 | 24,270 |
|
Nov 28, 2025
|
10.00 | 10.40 | 9.71 | 10.00 | 10.00 | 11,885 |
|
Nov 27, 2025
|
10.00 | 10.00 | 9.66 | 10.00 | 10.00 | 262 |
|
Nov 26, 2025
|
9.75 | 9.97 | 9.66 | 10.00 | 10.00 | 18,355 |
|
Nov 25, 2025
|
10.00 | 10.00 | 9.50 | 9.75 | 9.75 | 673,050 |
|
Nov 24, 2025
|
10.00 | 10.50 | 9.55 | 10.00 | 10.00 | 320,129 |
|
Nov 21, 2025
|
10.00 | 9.90 | 9.55 | 10.00 | 10.00 | 57,581 |
|
Nov 20, 2025
|
10.00 | 9.90 | 9.58 | 10.00 | 10.00 | 46,588 |
|
Nov 19, 2025
|
10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 137,816 |
|
Nov 18, 2025
|
10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 45,000 |
|
Nov 17, 2025
|
9.50 | 10.48 | 9.50 | 10.00 | 10.00 | 176,721 |
|
Nov 14, 2025
|
9.25 | 13.00 | 9.06 | 9.50 | 9.50 | 11,713,489 |
|
Nov 13, 2025
|
9.25 | 9.47 | 9.06 | 9.25 | 9.25 | 132,703 |
|
Nov 12, 2025
|
10.00 | 9.70 | 9.00 | 9.10 | 9.10 | 317,065 |
|
Nov 11, 2025
|
10.50 | 9.50 | 9.50 | 10.00 | 10.00 | 12 |
|
Nov 10, 2025
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Nov 7, 2025
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Nov 6, 2025
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Nov 5, 2025
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Nov 4, 2025
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Nov 3, 2025
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Oct 31, 2025
|
10.00 | 10.25 | 9.60 | 10.00 | 10.00 | 115,432 |
|
Oct 30, 2025
|
10.25 | 10.25 | 9.55 | 10.00 | 10.00 | 131,538 |
