NasdaqCM - Nasdaq Real Time Price
USD
CervoMed Inc. (CRVO)
1.4300
+0.0100
(+0.70%)
At close: November 9 at 4:00:01 PM EST
1.4800
+0.0500
(+3.50%)
Pre-Market: 4:00:14 AM EST
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 9, 2026
|
1.3900 | 1.4500 | 1.3400 | 1.4300 | 1.4300 | 314,800 |
|
Nov 6, 2026
|
1.4600 | 1.5200 | 1.2700 | 1.4200 | 1.4200 | 586,900 |
|
Nov 5, 2026
|
1.5500 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 310,300 |
|
Nov 4, 2026
|
1.5500 | 1.6800 | 1.4600 | 1.5600 | 1.5600 | 426,500 |
|
Nov 3, 2026
|
1.6400 | 1.7000 | 1.5200 | 1.5500 | 1.5500 | 351,000 |
|
Nov 2, 2026
|
1.6100 | 1.7100 | 1.5600 | 1.6400 | 1.6400 | 283,800 |
|
Oct 30, 2026
|
1.7100 | 1.7700 | 1.6000 | 1.6000 | 1.6000 | 583,900 |
|
Oct 29, 2026
|
2.1700 | 2.1800 | 1.6600 | 1.7500 | 1.7500 | 1,168,900 |
|
Oct 28, 2026
|
2.2100 | 2.2700 | 2.1400 | 2.2100 | 2.2100 | 199,900 |
|
Oct 27, 2026
|
2.2200 | 2.3000 | 2.1800 | 2.2200 | 2.2200 | 148,600 |
|
Oct 26, 2026
|
2.2900 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 103,700 |
|
Oct 23, 2026
|
2.2300 | 2.3300 | 2.2200 | 2.3100 | 2.3100 | 110,900 |
|
Oct 22, 2026
|
2.2900 | 2.3500 | 2.2300 | 2.2400 | 2.2400 | 97,600 |
|
Oct 21, 2026
|
2.3100 | 2.4100 | 2.3100 | 2.3400 | 2.3400 | 78,400 |
|
Oct 20, 2026
|
2.2800 | 2.4100 | 2.2800 | 2.2900 | 2.2900 | 134,500 |
|
Oct 19, 2026
|
2.2400 | 2.3500 | 2.1800 | 2.3100 | 2.3100 | 206,500 |
|
Oct 16, 2026
|
2.2300 | 2.3000 | 2.2200 | 2.2400 | 2.2400 | 98,500 |
|
Oct 15, 2026
|
2.2600 | 2.3100 | 2.2100 | 2.2500 | 2.2500 | 201,100 |
|
Oct 14, 2026
|
2.2200 | 2.4100 | 2.1300 | 2.2900 | 2.2900 | 493,900 |
|
Oct 13, 2026
|
2.5000 | 2.5300 | 2.1700 | 2.2700 | 2.2700 | 539,300 |
|
Oct 12, 2026
|
2.7500 | 2.7900 | 2.4200 | 2.5100 | 2.5100 | 889,600 |
|
Oct 9, 2026
|
3.2600 | 3.3400 | 3.1700 | 3.2200 | 3.2200 | 231,600 |
|
Oct 8, 2026
|
3.1500 | 3.3100 | 3.1300 | 3.2800 | 3.2800 | 340,000 |
|
Oct 7, 2026
|
3.2600 | 3.3600 | 3.1300 | 3.1800 | 3.1800 | 308,800 |
|
Oct 6, 2026
|
3.3600 | 3.4400 | 3.1100 | 3.3400 | 3.3400 | 469,800 |
|
Oct 5, 2026
|
3.1300 | 3.3500 | 3.0600 | 3.3100 | 3.3100 | 645,000 |
|
Oct 2, 2026
|
2.9600 | 3.0700 | 2.8800 | 3.0200 | 3.0200 | 241,800 |
|
Oct 1, 2026
|
2.9800 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 172,900 |
|
Sep 30, 2026
|
2.9100 | 3.0500 | 2.7500 | 2.9700 | 2.9700 | 375,500 |
|
Sep 29, 2026
|
2.7000 | 2.9200 | 2.6700 | 2.8800 | 2.8800 | 449,000 |
|
Sep 28, 2026
|
2.5500 | 2.6800 | 2.5400 | 2.6700 | 2.6700 | 171,100 |
|
Sep 25, 2026
|
2.5200 | 2.6300 | 2.5200 | 2.5400 | 2.5400 | 106,100 |
|
Sep 24, 2026
|
2.4600 | 2.5300 | 2.4300 | 2.5200 | 2.5200 | 90,600 |
|
Sep 23, 2026
|
2.5900 | 2.6000 | 2.5000 | 2.5100 | 2.5100 | 123,500 |
|
Sep 22, 2026
|
2.4300 | 2.6100 | 2.4200 | 2.5300 | 2.5300 | 260,600 |
|
Sep 21, 2026
|
2.4700 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | 108,800 |
|
Sep 18, 2026
|
2.5300 | 2.5800 | 2.4300 | 2.4300 | 2.4300 | 179,700 |
|
Sep 17, 2026
|
2.5300 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 119,400 |
|
Sep 16, 2026
|
2.4500 | 2.5200 | 2.4000 | 2.4400 | 2.4400 | 99,100 |
|
Sep 15, 2026
|
2.5300 | 2.5300 | 2.4300 | 2.4500 | 2.4500 | 106,900 |
|
Sep 14, 2026
|
2.5400 | 2.5800 | 2.4900 | 2.5300 | 2.5300 | 128,100 |
|
Sep 11, 2026
|
2.5400 | 2.6400 | 2.5000 | 2.5700 | 2.5700 | 233,800 |
|
Sep 10, 2026
|
2.5000 | 2.5300 | 2.4700 | 2.4800 | 2.4800 | 114,000 |
|
Sep 9, 2026
|
2.5300 | 2.5400 | 2.4700 | 2.5100 | 2.5100 | 156,000 |
|
Sep 8, 2026
|
2.5800 | 2.5800 | 2.4200 | 2.5300 | 2.5300 | 392,900 |
|
Sep 4, 2026
|
2.5400 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 108,500 |
|
Sep 3, 2026
|
2.6600 | 2.6700 | 2.5200 | 2.5400 | 2.5400 | 198,500 |
|
Sep 2, 2026
|
2.5500 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 133,400 |
|
Sep 1, 2026
|
2.5800 | 2.6700 | 2.5500 | 2.5700 | 2.5700 | 183,300 |
|
Aug 31, 2026
|
2.5600 | 2.6400 | 2.5500 | 2.6300 | 2.6300 | 94,100 |
|
Aug 28, 2026
|
2.6400 | 2.6700 | 2.5500 | 2.6000 | 2.6000 | 264,400 |
|
Aug 27, 2026
|
2.6500 | 2.6700 | 2.6100 | 2.6400 | 2.6400 | 112,100 |
|
Aug 26, 2026
|
2.6100 | 2.6700 | 2.6000 | 2.6500 | 2.6500 | 93,000 |
|
Aug 25, 2026
|
2.6900 | 2.7300 | 2.6000 | 2.6500 | 2.6500 | 220,000 |
|
Aug 24, 2026
|
2.6500 | 2.6500 | 2.5700 | 2.6300 | 2.6300 | 287,800 |
|
Aug 21, 2026
|
2.6000 | 2.6400 | 2.5600 | 2.6200 | 2.6200 | 268,000 |
|
Aug 20, 2026
|
2.7000 | 2.7100 | 2.5000 | 2.5600 | 2.5600 | 417,300 |
|
Aug 19, 2026
|
2.6700 | 2.8700 | 2.6200 | 2.7100 | 2.7100 | 531,700 |
|
Aug 18, 2026
|
2.5900 | 2.6500 | 2.5500 | 2.6100 | 2.6100 | 319,000 |
|
Aug 17, 2026
|
2.8200 | 2.8200 | 2.5500 | 2.6100 | 2.6100 | 448,500 |
|
Aug 14, 2026
|
2.9900 | 2.9900 | 2.6800 | 2.7300 | 2.7300 | 608,500 |
|
Aug 13, 2026
|
3.1100 | 3.1900 | 2.9100 | 2.9300 | 2.9300 | 286,200 |
|
Aug 12, 2026
|
3.0700 | 3.1400 | 3.0100 | 3.0700 | 3.0700 | 237,800 |
|
Aug 11, 2026
|
2.9500 | 3.2000 | 2.9300 | 3.0900 | 3.0900 | 791,300 |
|
Aug 10, 2026
|
2.8700 | 2.8800 | 2.6600 | 2.8600 | 2.8600 | 384,200 |
|
Aug 7, 2026
|
2.8400 | 2.8800 | 2.7800 | 2.8700 | 2.8700 | 194,000 |
|
Aug 6, 2026
|
2.8100 | 2.9600 | 2.6000 | 2.7600 | 2.7600 | 624,500 |
|
Aug 5, 2026
|
2.8100 | 2.8700 | 2.7300 | 2.8100 | 2.8100 | 269,100 |
|
Aug 4, 2026
|
2.6900 | 2.8500 | 2.6600 | 2.8000 | 2.8000 | 680,700 |
|
Aug 3, 2026
|
2.6000 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 122,500 |
|
Jul 31, 2026
|
2.5100 | 2.6000 | 2.4600 | 2.5800 | 2.5800 | 238,600 |
|
Jul 30, 2026
|
2.4600 | 2.5600 | 2.4300 | 2.5200 | 2.5200 | 186,900 |
|
Jul 29, 2026
|
2.5000 | 2.6500 | 2.4600 | 2.4800 | 2.4800 | 364,200 |
|
Jul 28, 2026
|
2.6600 | 2.6800 | 2.4800 | 2.5600 | 2.5600 | 411,700 |
|
Jul 27, 2026
|
2.7300 | 2.8400 | 2.5900 | 2.6600 | 2.6600 | 305,100 |
|
Jul 24, 2026
|
2.6900 | 2.8000 | 2.6500 | 2.6600 | 2.6600 | 118,100 |
|
Jul 23, 2026
|
2.7300 | 2.7900 | 2.6000 | 2.6700 | 2.6700 | 337,500 |
|
Jul 22, 2026
|
2.8800 | 2.9400 | 2.7600 | 2.7800 | 2.7800 | 332,400 |
|
Jul 21, 2026
|
2.7700 | 2.9100 | 2.7200 | 2.8900 | 2.8900 | 195,900 |
|
Jul 20, 2026
|
3.0600 | 3.2000 | 2.7400 | 2.7900 | 2.7900 | 507,000 |
|
Jul 17, 2026
|
3.0800 | 3.1800 | 3.0100 | 3.0800 | 3.0800 | 204,100 |
|
Jul 16, 2026
|
3.0700 | 3.2000 | 3.0000 | 3.1400 | 3.1400 | 464,300 |
|
Jul 15, 2026
|
3.2100 | 3.2100 | 2.8800 | 3.0700 | 3.0700 | 2,219,800 |
|
Jul 14, 2026
|
3.3300 | 3.3300 | 3.0500 | 3.0800 | 3.0800 | 893,000 |
|
Jul 13, 2026
|
3.4900 | 3.5200 | 3.1700 | 3.3100 | 3.3100 | 1,399,400 |
|
Jul 10, 2026
|
3.7200 | 3.7900 | 3.4400 | 3.5700 | 3.5700 | 251,700 |
|
Jul 9, 2026
|
3.4300 | 3.7800 | 3.4100 | 3.7400 | 3.7400 | 396,900 |
|
Jul 8, 2026
|
3.3300 | 3.5900 | 3.3300 | 3.4100 | 3.4100 | 201,900 |
|
Jul 7, 2026
|
3.5000 | 3.5400 | 3.3500 | 3.4200 | 3.4200 | 282,800 |
|
Jul 6, 2026
|
3.5500 | 3.6300 | 3.4400 | 3.5700 | 3.5700 | 773,100 |
|
Jul 2, 2026
|
3.6400 | 3.6900 | 3.4500 | 3.5500 | 3.5500 | 300,300 |
|
Jul 1, 2026
|
3.0500 | 3.9300 | 3.0500 | 3.6900 | 3.6900 | 1,627,800 |
|
Jun 30, 2026
|
3.1600 | 3.2900 | 3.1000 | 3.1000 | 3.1000 | 485,700 |
|
Jun 29, 2026
|
3.3900 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 588,900 |
|
Jun 26, 2026
|
3.2700 | 3.5100 | 3.2200 | 3.4900 | 3.4900 | 382,600 |
|
Jun 25, 2026
|
3.2900 | 3.4200 | 3.1100 | 3.3500 | 3.3500 | 591,500 |
|
Jun 24, 2026
|
3.5800 | 3.7000 | 3.0400 | 3.2600 | 3.2600 | 1,883,500 |
|
Jun 23, 2026
|
3.9700 | 4.1100 | 3.7000 | 3.7200 | 3.7200 | 1,604,000 |
|
Jun 22, 2026
|
4.0300 | 4.4600 | 3.8300 | 4.1300 | 4.1300 | 5,073,300 |
|
Jun 18, 2026
|
4.6800 | 7.8100 | 3.8400 | 4.2400 | 4.2400 | 107,909,200 |
|
Jun 17, 2026
|
4.1000 | 4.1400 | 3.5300 | 3.8100 | 3.8100 | 5,254,800 |
|
Jun 16, 2026
|
3.3400 | 7.4500 | 2.9900 | 4.5200 | 4.5200 | 200,678,200 |
|
Jun 15, 2026
|
2.5000 | 2.6600 | 2.4200 | 2.4800 | 2.4800 | 9,533,400 |
|
Jun 12, 2026
|
2.4900 | 2.6100 | 2.3700 | 2.4500 | 2.4500 | 131,800 |
|
Jun 11, 2026
|
2.3100 | 2.5500 | 2.3000 | 2.4400 | 2.4400 | 185,200 |
|
Jun 10, 2026
|
2.7400 | 2.7400 | 2.1300 | 2.2500 | 2.2500 | 1,087,100 |
|
Jun 9, 2026
|
2.9600 | 3.0000 | 2.7900 | 2.8900 | 2.8900 | 30,600 |
|
Jun 8, 2026
|
2.9400 | 3.0200 | 2.8700 | 2.9100 | 2.9100 | 21,800 |
|
Jun 5, 2026
|
3.1200 | 3.1200 | 2.8800 | 2.9400 | 2.9400 | 62,200 |
|
Jun 4, 2026
|
2.9400 | 3.1500 | 2.9300 | 3.1200 | 3.1200 | 45,300 |
|
Jun 3, 2026
|
2.9800 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 43,300 |
|
Jun 2, 2026
|
3.0000 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 27,600 |
|
Jun 1, 2026
|
3.1100 | 3.1500 | 2.9500 | 3.0000 | 3.0000 | 94,700 |
|
May 29, 2026
|
3.1700 | 3.2500 | 3.0400 | 3.1100 | 3.1100 | 75,400 |
|
May 28, 2026
|
3.0600 | 3.1500 | 3.0100 | 3.1400 | 3.1400 | 32,200 |
|
May 27, 2026
|
3.0900 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 68,500 |
|
May 26, 2026
|
3.0900 | 3.1400 | 2.9500 | 3.0500 | 3.0500 | 114,800 |
|
May 22, 2026
|
3.1400 | 3.2200 | 3.0500 | 3.0600 | 3.0600 | 102,000 |
|
May 21, 2026
|
3.1600 | 3.2500 | 3.0500 | 3.0900 | 3.0900 | 68,500 |
|
May 20, 2026
|
2.9600 | 3.2700 | 2.8700 | 3.2400 | 3.2400 | 97,200 |
|
May 19, 2026
|
3.0000 | 3.1000 | 2.8200 | 2.8900 | 2.8900 | 113,700 |
|
May 18, 2026
|
3.3500 | 3.4100 | 2.8900 | 3.0400 | 3.0400 | 163,800 |
|
May 15, 2026
|
3.7400 | 3.7400 | 3.3500 | 3.4400 | 3.4400 | 119,500 |
|
May 14, 2026
|
3.7200 | 3.8100 | 3.7000 | 3.7600 | 3.7600 | 19,200 |
|
May 13, 2026
|
3.7200 | 3.7900 | 3.6700 | 3.7200 | 3.7200 | 23,900 |
|
May 12, 2026
|
3.7800 | 3.8600 | 3.6600 | 3.7700 | 3.7700 | 34,200 |
|
May 11, 2026
|
3.9100 | 3.9800 | 3.7000 | 3.8000 | 3.8000 | 56,500 |
|
May 8, 2026
|
3.8400 | 4.1500 | 3.8100 | 3.9500 | 3.9500 | 60,100 |
|
May 7, 2026
|
3.7600 | 3.8500 | 3.7000 | 3.8000 | 3.8000 | 81,200 |
|
May 6, 2026
|
3.7900 | 3.9100 | 3.7500 | 3.8300 | 3.8300 | 25,800 |
|
May 5, 2026
|
3.7100 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 17,200 |
|
May 4, 2026
|
3.7600 | 3.9900 | 3.6700 | 3.7000 | 3.7000 | 61,300 |
|
May 1, 2026
|
3.7000 | 3.8900 | 3.6500 | 3.7100 | 3.7100 | 59,600 |
|
Apr 30, 2026
|
3.6200 | 3.7800 | 3.6100 | 3.6900 | 3.6900 | 25,000 |
|
Apr 29, 2026
|
3.7100 | 3.8500 | 3.6300 | 3.6500 | 3.6500 | 26,200 |
|
Apr 28, 2026
|
3.8800 | 3.9000 | 3.6500 | 3.7100 | 3.7100 | 61,800 |
|
Apr 27, 2026
|
3.9000 | 3.9900 | 3.8100 | 3.8200 | 3.8200 | 12,000 |
|
Apr 24, 2026
|
3.8800 | 3.9500 | 3.7900 | 3.8800 | 3.8800 | 31,400 |
|
Apr 23, 2026
|
3.9600 | 4.1000 | 3.7900 | 3.8500 | 3.8500 | 43,200 |
|
Apr 22, 2026
|
4.0000 | 4.1400 | 3.9000 | 3.9400 | 3.9400 | 57,200 |
|
Apr 21, 2026
|
3.9700 | 4.1500 | 3.8600 | 3.8900 | 3.8900 | 90,000 |
|
Apr 20, 2026
|
3.9900 | 4.2500 | 3.8600 | 3.9700 | 3.9700 | 40,900 |
|
Apr 17, 2026
|
4.0700 | 4.1800 | 3.9800 | 3.9800 | 3.9800 | 20,200 |
|
Apr 16, 2026
|
4.0400 | 4.1900 | 3.9700 | 3.9900 | 3.9900 | 18,100 |
|
Apr 15, 2026
|
4.0400 | 4.1600 | 4.0200 | 4.0400 | 4.0400 | 23,000 |
|
Apr 14, 2026
|
4.0900 | 4.2000 | 3.9200 | 4.0400 | 4.0400 | 39,300 |
|
Apr 13, 2026
|
3.9100 | 4.1300 | 3.8300 | 4.0100 | 4.0100 | 23,700 |
|
Apr 10, 2026
|
4.0300 | 4.1200 | 3.8200 | 3.8300 | 3.8300 | 35,300 |
|
Apr 9, 2026
|
4.0300 | 4.1100 | 3.9100 | 4.0300 | 4.0300 | 28,500 |
|
Apr 8, 2026
|
3.9000 | 4.1400 | 3.7100 | 4.0400 | 4.0400 | 49,400 |
|
Apr 7, 2026
|
3.9500 | 4.0900 | 3.7800 | 3.8400 | 3.8400 | 34,800 |
|
Apr 6, 2026
|
4.1000 | 4.1300 | 3.8900 | 3.9800 | 3.9800 | 30,700 |
|
Apr 2, 2026
|
3.9300 | 4.4100 | 3.9100 | 4.1400 | 4.1400 | 72,200 |
|
Apr 1, 2026
|
3.9800 | 4.2500 | 3.9600 | 4.0000 | 4.0000 | 24,700 |
|
Mar 31, 2026
|
3.6600 | 3.9700 | 3.6600 | 3.9400 | 3.9400 | 26,500 |
|
Mar 30, 2026
|
3.7200 | 3.8200 | 3.5100 | 3.6200 | 3.6200 | 46,700 |
|
Mar 27, 2026
|
3.9000 | 4.0000 | 3.6800 | 3.7200 | 3.7200 | 52,900 |
|
Mar 26, 2026
|
4.0400 | 4.1900 | 3.8700 | 3.9200 | 3.9200 | 32,000 |
|
Mar 25, 2026
|
3.9500 | 4.1700 | 3.9100 | 4.0400 | 4.0400 | 17,000 |
|
Mar 24, 2026
|
4.0500 | 4.0700 | 3.7800 | 3.9200 | 3.9200 | 56,600 |
|
Mar 23, 2026
|
4.0900 | 4.2400 | 4.0000 | 4.0200 | 4.0200 | 21,700 |
|
Mar 20, 2026
|
4.2300 | 4.2600 | 3.9300 | 4.0200 | 4.0200 | 41,700 |
|
Mar 19, 2026
|
4.2300 | 4.4400 | 4.0600 | 4.2300 | 4.2300 | 92,700 |
|
Mar 18, 2026
|
4.5500 | 4.6000 | 4.1400 | 4.2400 | 4.2400 | 85,600 |
|
Mar 17, 2026
|
4.3400 | 4.6200 | 4.1700 | 4.5300 | 4.5300 | 96,700 |
|
Mar 16, 2026
|
4.2700 | 4.4500 | 4.0400 | 4.3100 | 4.3100 | 90,900 |
|
Mar 13, 2026
|
4.3900 | 4.6200 | 4.1600 | 4.2500 | 4.2500 | 53,000 |
|
Mar 12, 2026
|
4.4500 | 4.4900 | 4.0700 | 4.3300 | 4.3300 | 58,000 |
|
Mar 11, 2026
|
4.8700 | 4.9900 | 4.3900 | 4.4200 | 4.4200 | 126,400 |
|
Mar 10, 2026
|
4.6400 | 5.1200 | 4.5400 | 4.8600 | 4.8600 | 154,400 |
|
Mar 9, 2026
|
4.1100 | 4.9500 | 4.1000 | 4.5400 | 4.5400 | 316,100 |
|
Mar 6, 2026
|
3.9800 | 4.1700 | 3.9000 | 4.1100 | 4.1100 | 45,500 |
|
Mar 5, 2026
|
4.0700 | 4.0800 | 3.7600 | 4.0100 | 4.0100 | 126,100 |
|
Mar 4, 2026
|
4.2300 | 4.4500 | 4.0000 | 4.0200 | 4.0200 | 100,700 |
|
Mar 3, 2026
|
3.7600 | 4.3500 | 3.7600 | 4.0100 | 4.0100 | 86,100 |
|
Mar 2, 2026
|
3.9100 | 3.9800 | 3.6000 | 3.8900 | 3.8900 | 101,300 |
|
Feb 27, 2026
|
4.2600 | 4.4000 | 3.5800 | 3.9900 | 3.9900 | 300,000 |
|
Feb 26, 2026
|
4.4000 | 4.4000 | 4.0500 | 4.4000 | 4.4000 | 117,400 |
|
Feb 25, 2026
|
4.7900 | 4.8400 | 4.3300 | 4.3900 | 4.3900 | 190,300 |
|
Feb 24, 2026
|
4.6600 | 5.1400 | 4.6600 | 4.7900 | 4.7900 | 63,800 |
|
Feb 23, 2026
|
4.6600 | 4.8500 | 4.6100 | 4.6400 | 4.6400 | 38,400 |
|
Feb 20, 2026
|
5.0500 | 5.1700 | 4.5400 | 4.6300 | 4.6300 | 77,400 |
|
Feb 19, 2026
|
5.0000 | 5.2300 | 4.7800 | 5.2300 | 5.2300 | 83,400 |
|
Feb 18, 2026
|
4.7500 | 5.0000 | 4.7200 | 4.9300 | 4.9300 | 83,000 |
|
Feb 17, 2026
|
4.6700 | 4.8900 | 4.5200 | 4.5400 | 4.5400 | 48,700 |
|
Feb 13, 2026
|
4.5600 | 4.8800 | 4.5600 | 4.7200 | 4.7200 | 36,500 |
|
Feb 12, 2026
|
4.8000 | 4.8000 | 4.4000 | 4.5300 | 4.5300 | 92,500 |
|
Feb 11, 2026
|
5.1100 | 5.1200 | 4.7000 | 4.8000 | 4.8000 | 77,600 |
|
Feb 10, 2026
|
5.5500 | 5.5500 | 5.1000 | 5.1000 | 5.1000 | 29,600 |
|
Feb 9, 2026
|
5.3400 | 5.5500 | 5.2100 | 5.5000 | 5.5000 | 127,300 |
|
Feb 6, 2026
|
4.6000 | 5.6500 | 4.6000 | 5.3100 | 5.3100 | 105,800 |
|
Feb 5, 2026
|
4.7500 | 5.0000 | 4.5400 | 4.6000 | 4.6000 | 83,400 |
|
Feb 4, 2026
|
4.8300 | 4.8600 | 4.6200 | 4.6700 | 4.6700 | 57,800 |
|
Feb 3, 2026
|
4.8600 | 4.9300 | 4.5000 | 4.8300 | 4.8300 | 112,500 |
|
Feb 2, 2026
|
5.1900 | 5.3200 | 4.8700 | 4.8700 | 4.8700 | 68,800 |
|
Jan 30, 2026
|
5.1200 | 5.3000 | 4.9000 | 5.1500 | 5.1500 | 86,400 |
|
Jan 29, 2026
|
5.4000 | 5.4000 | 5.0500 | 5.1700 | 5.1700 | 118,900 |
|
Jan 28, 2026
|
5.8600 | 5.9000 | 5.3800 | 5.4000 | 5.4000 | 105,500 |
|
Jan 27, 2026
|
5.6900 | 6.0700 | 5.2800 | 6.0000 | 6.0000 | 126,300 |
|
Jan 26, 2026
|
6.2700 | 6.4400 | 5.6000 | 5.7700 | 5.7700 | 161,900 |
|
Jan 23, 2026
|
6.6000 | 6.6000 | 6.1600 | 6.2800 | 6.2800 | 96,100 |
|
Jan 22, 2026
|
6.6500 | 6.6600 | 6.3400 | 6.5800 | 6.5800 | 67,700 |
|
Jan 21, 2026
|
7.0000 | 7.0000 | 6.4400 | 6.6400 | 6.6400 | 132,100 |
|
Jan 20, 2026
|
7.2300 | 7.2300 | 6.7900 | 6.9900 | 6.9900 | 94,300 |
|
Jan 16, 2026
|
7.0800 | 7.4100 | 6.9500 | 7.2800 | 7.2800 | 76,300 |
|
Jan 15, 2026
|
7.0500 | 7.4000 | 6.9000 | 7.0800 | 7.0800 | 123,900 |
|
Jan 14, 2026
|
7.4800 | 7.4800 | 6.9400 | 6.9900 | 6.9900 | 92,600 |
|
Jan 13, 2026
|
7.5800 | 7.7600 | 7.3200 | 7.5400 | 7.5400 | 17,800 |
|
Jan 12, 2026
|
7.7900 | 7.8900 | 7.2600 | 7.5900 | 7.5900 | 62,400 |
|
Jan 9, 2026
|
7.9500 | 8.2200 | 7.5100 | 7.7400 | 7.7400 | 60,800 |
|
Jan 8, 2026
|
7.9400 | 8.0100 | 7.3500 | 7.8700 | 7.8700 | 57,200 |
|
Jan 7, 2026
|
7.6100 | 7.9600 | 7.6100 | 7.9500 | 7.9500 | 29,700 |
|
Jan 6, 2026
|
7.8400 | 7.8500 | 7.5300 | 7.5500 | 7.5500 | 28,400 |
|
Jan 5, 2026
|
7.7500 | 7.8400 | 7.4300 | 7.8100 | 7.8100 | 31,800 |
|
Jan 2, 2026
|
8.0000 | 8.0000 | 7.6000 | 7.7900 | 7.7900 | 39,100 |
|
Dec 31, 2025
|
7.9700 | 8.0300 | 7.6700 | 7.9000 | 7.9000 | 68,100 |
|
Dec 30, 2025
|
7.8400 | 8.2700 | 7.6200 | 7.9800 | 7.9800 | 31,400 |
|
Dec 29, 2025
|
7.9300 | 8.4600 | 7.6000 | 7.8200 | 7.8200 | 122,000 |
|
Dec 26, 2025
|
8.4000 | 8.4000 | 7.9500 | 8.0800 | 8.0800 | 22,800 |
|
Dec 24, 2025
|
8.5500 | 8.5500 | 8.2100 | 8.4800 | 8.4800 | 20,900 |
|
Dec 23, 2025
|
8.1200 | 8.5000 | 8.0500 | 8.4200 | 8.4200 | 45,200 |
|
Dec 22, 2025
|
7.6500 | 8.3900 | 7.6500 | 8.1200 | 8.1200 | 59,400 |
|
Dec 19, 2025
|
7.8800 | 7.9800 | 7.2900 | 7.6000 | 7.6000 | 127,800 |
|
Dec 18, 2025
|
8.1000 | 8.1800 | 7.6700 | 7.9000 | 7.9000 | 43,000 |
|
Dec 17, 2025
|
8.3100 | 8.3500 | 7.6100 | 7.9900 | 7.9900 | 68,000 |
|
Dec 16, 2025
|
8.2500 | 8.5000 | 8.2000 | 8.3500 | 8.3500 | 20,300 |
|
Dec 15, 2025
|
8.4800 | 8.5500 | 8.2100 | 8.3500 | 8.3500 | 26,200 |
|
Dec 12, 2025
|
8.1600 | 8.4500 | 8.1500 | 8.4500 | 8.4500 | 15,700 |
|
Dec 11, 2025
|
8.5700 | 8.6800 | 8.1300 | 8.1900 | 8.1900 | 35,800 |
|
Dec 10, 2025
|
8.5700 | 8.8500 | 8.3000 | 8.6700 | 8.6700 | 45,500 |
|
Dec 9, 2025
|
8.8200 | 8.8500 | 8.5500 | 8.6300 | 8.6300 | 21,400 |
|
Dec 8, 2025
|
8.6900 | 8.9300 | 8.6200 | 8.7900 | 8.7900 | 38,200 |
|
Dec 5, 2025
|
9.2100 | 9.2200 | 8.6400 | 8.6900 | 8.6900 | 56,800 |
|
Dec 4, 2025
|
8.1500 | 9.0600 | 8.1500 | 9.0600 | 9.0600 | 51,800 |
|
Dec 3, 2025
|
8.2100 | 8.5400 | 7.8000 | 8.2800 | 8.2800 | 87,300 |
|
Dec 2, 2025
|
9.3200 | 9.4700 | 8.0200 | 8.2200 | 8.2200 | 136,500 |
|
Dec 1, 2025
|
9.7100 | 9.7900 | 9.1700 | 9.2200 | 9.2200 | 70,700 |
|
Nov 28, 2025
|
9.9800 | 10.0000 | 9.4100 | 9.9400 | 9.9400 | 70,200 |
|
Nov 26, 2025
|
9.6200 | 9.9900 | 9.4600 | 9.9400 | 9.9400 | 79,500 |
|
Nov 25, 2025
|
9.2300 | 9.6600 | 8.9400 | 9.6300 | 9.6300 | 70,000 |
|
Nov 24, 2025
|
8.7500 | 9.3200 | 8.5000 | 9.2700 | 9.2700 | 55,000 |
|
Nov 21, 2025
|
9.0400 | 9.1900 | 8.5500 | 8.8800 | 8.8800 | 101,700 |
|
Nov 20, 2025
|
8.6500 | 9.4500 | 8.6500 | 9.0100 | 9.0100 | 140,000 |
|
Nov 19, 2025
|
8.6800 | 8.9000 | 8.3600 | 8.6200 | 8.6200 | 136,200 |
|
Nov 18, 2025
|
8.1100 | 8.3900 | 7.5100 | 8.3000 | 8.3000 | 93,000 |
|
Nov 17, 2025
|
7.9500 | 8.6200 | 7.9400 | 8.2100 | 8.2100 | 229,400 |
|
Nov 14, 2025
|
7.1400 | 7.7800 | 7.1100 | 7.6800 | 7.6800 | 65,400 |
|
Nov 13, 2025
|
7.4500 | 7.8000 | 7.2400 | 7.2500 | 7.2500 | 84,600 |
|
Nov 12, 2025
|
6.9100 | 7.4900 | 6.8400 | 7.4100 | 7.4100 | 54,800 |
|
Nov 11, 2025
|
6.8200 | 6.9900 | 6.5600 | 6.9700 | 6.9700 | 62,800 |
|
Nov 10, 2025
|
6.7600 | 6.9700 | 6.6900 | 6.9000 | 6.9000 | 45,200 |
