NasdaqCM - Delayed Quote
USD
CVD Equipment Corporation (CVV)
3.9150
-0.1250
(-3.09%)
At close: October 30 at 4:00:00 PM EDT
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
|
3.9800 | 4.0600 | 3.8000 | 3.9200 | 3.9200 | 105,200 |
|
Oct 29, 2026
|
4.1000 | 4.1800 | 3.9900 | 4.0400 | 4.0400 | 58,700 |
|
Oct 28, 2026
|
4.0600 | 4.1800 | 4.0600 | 4.1400 | 4.1400 | 26,300 |
|
Oct 27, 2026
|
3.8900 | 4.1000 | 3.8900 | 4.0500 | 4.0500 | 49,700 |
|
Oct 26, 2026
|
3.8400 | 3.9300 | 3.7900 | 3.9100 | 3.9100 | 32,500 |
|
Oct 23, 2026
|
3.7400 | 3.8800 | 3.7400 | 3.7900 | 3.7900 | 22,900 |
|
Oct 22, 2026
|
3.8300 | 3.8500 | 3.7200 | 3.8100 | 3.8100 | 51,300 |
|
Oct 21, 2026
|
3.7400 | 3.9100 | 3.6700 | 3.8200 | 3.8200 | 48,300 |
|
Oct 20, 2026
|
3.7100 | 3.7800 | 3.6500 | 3.7200 | 3.7200 | 28,400 |
|
Oct 19, 2026
|
3.8600 | 3.9700 | 3.6400 | 3.7000 | 3.7000 | 58,100 |
|
Oct 16, 2026
|
4.0000 | 4.0900 | 3.7700 | 3.8700 | 3.8700 | 85,800 |
|
Oct 15, 2026
|
3.9200 | 4.0500 | 3.8400 | 4.0100 | 4.0100 | 112,500 |
|
Oct 14, 2026
|
3.9000 | 4.0100 | 3.8500 | 3.9200 | 3.9200 | 73,400 |
|
Oct 13, 2026
|
4.0400 | 4.1800 | 3.9600 | 3.9700 | 3.9700 | 65,100 |
|
Oct 12, 2026
|
4.1000 | 4.2800 | 4.0600 | 4.0800 | 4.0800 | 48,500 |
|
Oct 9, 2026
|
4.1900 | 4.3000 | 4.0600 | 4.1800 | 4.1800 | 69,500 |
|
Oct 8, 2026
|
4.1100 | 4.2200 | 4.0500 | 4.1900 | 4.1900 | 64,700 |
|
Oct 7, 2026
|
4.2100 | 4.2800 | 4.1000 | 4.1900 | 4.1900 | 48,500 |
|
Oct 6, 2026
|
4.2700 | 4.3900 | 4.2400 | 4.3100 | 4.3100 | 29,500 |
|
Oct 5, 2026
|
4.3200 | 4.3400 | 4.1600 | 4.2800 | 4.2800 | 29,200 |
|
Oct 2, 2026
|
4.3900 | 4.4400 | 4.2900 | 4.3300 | 4.3300 | 24,700 |
|
Oct 1, 2026
|
4.2400 | 4.4000 | 4.0800 | 4.3700 | 4.3700 | 59,400 |
|
Sep 30, 2026
|
4.2000 | 4.2600 | 4.1500 | 4.1900 | 4.1900 | 52,700 |
|
Sep 29, 2026
|
4.1200 | 4.3300 | 4.1200 | 4.1600 | 4.1600 | 55,700 |
|
Sep 28, 2026
|
4.3300 | 4.3300 | 4.0400 | 4.2700 | 4.2700 | 59,100 |
|
Sep 25, 2026
|
4.4000 | 4.4300 | 4.3200 | 4.4000 | 4.4000 | 27,400 |
|
Sep 24, 2026
|
4.4200 | 4.5000 | 4.3100 | 4.3900 | 4.3900 | 70,900 |
|
Sep 23, 2026
|
4.3600 | 4.4800 | 4.3300 | 4.4300 | 4.4300 | 43,000 |
|
Sep 22, 2026
|
4.5200 | 4.6100 | 4.4200 | 4.4300 | 4.4300 | 62,700 |
|
Sep 21, 2026
|
4.6800 | 4.7400 | 4.5000 | 4.5200 | 4.5200 | 76,900 |
|
Sep 18, 2026
|
4.5900 | 4.6600 | 4.5300 | 4.5800 | 4.5800 | 69,200 |
|
Sep 17, 2026
|
4.6000 | 4.7500 | 4.5400 | 4.5700 | 4.5700 | 106,800 |
|
Sep 16, 2026
|
4.4800 | 4.6600 | 4.4700 | 4.6000 | 4.6000 | 83,000 |
|
Sep 15, 2026
|
4.7100 | 4.7500 | 4.4600 | 4.4700 | 4.4700 | 125,800 |
|
Sep 14, 2026
|
4.6100 | 4.8800 | 4.5100 | 4.7000 | 4.7000 | 226,500 |
|
Sep 11, 2026
|
5.6000 | 5.7900 | 4.5600 | 4.6800 | 4.6800 | 844,400 |
|
Sep 10, 2026
|
6.3900 | 6.5500 | 6.1600 | 6.2700 | 6.2700 | 144,600 |
|
Sep 9, 2026
|
6.6000 | 6.6700 | 6.4200 | 6.4200 | 6.4200 | 47,000 |
|
Sep 8, 2026
|
6.7200 | 6.8500 | 6.5600 | 6.5600 | 6.5600 | 54,000 |
|
Sep 4, 2026
|
6.4600 | 6.8500 | 6.4600 | 6.5700 | 6.5700 | 39,100 |
|
Sep 3, 2026
|
6.7000 | 6.7000 | 6.4500 | 6.4700 | 6.4700 | 50,000 |
|
Sep 2, 2026
|
6.5400 | 6.7800 | 6.5400 | 6.6100 | 6.6100 | 35,600 |
|
Sep 1, 2026
|
6.7900 | 6.8100 | 6.5200 | 6.5600 | 6.5600 | 49,300 |
|
Aug 31, 2026
|
7.0000 | 7.1700 | 6.6900 | 6.8000 | 6.8000 | 44,700 |
|
Aug 28, 2026
|
7.3500 | 7.5800 | 6.9800 | 6.9800 | 6.9800 | 79,400 |
|
Aug 27, 2026
|
7.3500 | 7.5300 | 7.3200 | 7.3700 | 7.3700 | 45,100 |
|
Aug 26, 2026
|
7.5600 | 7.7400 | 7.2300 | 7.2700 | 7.2700 | 67,400 |
|
Aug 25, 2026
|
7.3800 | 7.6500 | 7.3500 | 7.5700 | 7.5700 | 52,600 |
|
Aug 24, 2026
|
7.5500 | 7.5800 | 7.2200 | 7.2500 | 7.2500 | 87,400 |
|
Aug 21, 2026
|
7.2900 | 7.6600 | 7.2900 | 7.6100 | 7.6100 | 80,600 |
|
Aug 20, 2026
|
7.3700 | 7.5100 | 7.1500 | 7.1500 | 7.1500 | 82,800 |
|
Aug 19, 2026
|
7.7300 | 7.9200 | 7.3900 | 7.4400 | 7.4400 | 100,500 |
|
Aug 18, 2026
|
7.8400 | 7.9600 | 7.5000 | 7.5900 | 7.5900 | 187,400 |
|
Aug 17, 2026
|
8.1000 | 8.2600 | 7.7300 | 8.0400 | 8.0400 | 208,700 |
|
Aug 14, 2026
|
7.5200 | 8.3500 | 7.4200 | 8.0800 | 8.0800 | 282,200 |
|
Aug 13, 2026
|
7.1700 | 7.9200 | 7.0100 | 7.5100 | 7.5100 | 321,600 |
|
Aug 12, 2026
|
8.1200 | 8.1600 | 7.1300 | 7.1400 | 7.1400 | 391,900 |
|
Aug 11, 2026
|
7.9100 | 8.1900 | 7.5900 | 7.8200 | 7.8200 | 89,600 |
|
Aug 10, 2026
|
8.3000 | 8.4000 | 7.8000 | 7.8400 | 7.8400 | 170,900 |
|
Aug 7, 2026
|
8.5600 | 9.1000 | 8.1800 | 8.1800 | 8.1800 | 374,400 |
|
Aug 6, 2026
|
8.1500 | 8.8000 | 8.1500 | 8.3400 | 8.3400 | 198,000 |
|
Aug 5, 2026
|
8.1500 | 8.6500 | 8.0500 | 8.1900 | 8.1900 | 125,900 |
|
Aug 4, 2026
|
7.9800 | 8.3300 | 7.7100 | 8.3100 | 8.3100 | 167,200 |
|
Aug 3, 2026
|
7.5400 | 8.1400 | 7.4300 | 7.8900 | 7.8900 | 192,600 |
|
Jul 31, 2026
|
6.7600 | 7.4400 | 6.5000 | 7.2100 | 7.2100 | 161,000 |
|
Jul 30, 2026
|
6.2900 | 6.6900 | 6.2900 | 6.5100 | 6.5100 | 60,100 |
|
Jul 29, 2026
|
6.6400 | 6.8300 | 6.0600 | 6.2400 | 6.2400 | 109,000 |
|
Jul 28, 2026
|
7.0000 | 7.0600 | 6.5000 | 6.7300 | 6.7300 | 108,100 |
|
Jul 27, 2026
|
7.2000 | 7.2900 | 6.7300 | 7.1300 | 7.1300 | 72,200 |
|
Jul 24, 2026
|
7.2700 | 7.5400 | 7.0200 | 7.0500 | 7.0500 | 46,500 |
|
Jul 23, 2026
|
7.0400 | 7.4800 | 7.0400 | 7.2900 | 7.2900 | 74,000 |
|
Jul 22, 2026
|
7.4900 | 7.5200 | 7.1600 | 7.2800 | 7.2800 | 35,200 |
|
Jul 21, 2026
|
7.3300 | 7.7600 | 7.2200 | 7.6600 | 7.6600 | 34,500 |
|
Jul 20, 2026
|
7.3000 | 7.5500 | 7.1100 | 7.3300 | 7.3300 | 70,400 |
|
Jul 17, 2026
|
7.0300 | 7.6100 | 6.7100 | 7.1200 | 7.1200 | 152,300 |
|
Jul 16, 2026
|
6.9900 | 7.3500 | 6.9000 | 6.9700 | 6.9700 | 64,900 |
|
Jul 15, 2026
|
7.1700 | 7.3400 | 6.8300 | 7.1000 | 7.1000 | 57,100 |
|
Jul 14, 2026
|
7.0000 | 7.3100 | 6.9900 | 7.2000 | 7.2000 | 51,700 |
|
Jul 13, 2026
|
7.2100 | 7.4500 | 6.9200 | 6.9300 | 6.9300 | 112,700 |
|
Jul 10, 2026
|
8.1000 | 8.1100 | 7.3000 | 7.3700 | 7.3700 | 77,100 |
|
Jul 9, 2026
|
8.0100 | 8.6500 | 7.9300 | 8.1200 | 8.1200 | 105,400 |
|
Jul 8, 2026
|
7.7100 | 8.0000 | 7.3100 | 7.9300 | 7.9300 | 45,800 |
|
Jul 7, 2026
|
8.1800 | 8.1800 | 7.2100 | 7.7100 | 7.7100 | 103,900 |
|
Jul 6, 2026
|
7.7400 | 8.7600 | 7.7400 | 7.9000 | 7.9000 | 133,100 |
|
Jul 2, 2026
|
8.0400 | 8.1800 | 7.4600 | 7.7400 | 7.7400 | 93,200 |
|
Jul 1, 2026
|
7.4200 | 8.1200 | 7.3000 | 7.8900 | 7.8900 | 73,800 |
|
Jun 30, 2026
|
6.8500 | 7.7400 | 6.8500 | 7.4300 | 7.4300 | 90,900 |
|
Jun 29, 2026
|
6.5100 | 7.0100 | 6.3900 | 6.7900 | 6.7900 | 51,100 |
|
Jun 26, 2026
|
6.5100 | 6.7100 | 6.2100 | 6.5200 | 6.5200 | 106,500 |
|
Jun 25, 2026
|
6.9500 | 6.9900 | 6.5400 | 6.7100 | 6.7100 | 39,300 |
|
Jun 24, 2026
|
7.1000 | 7.2000 | 6.6000 | 6.8300 | 6.8300 | 43,200 |
|
Jun 23, 2026
|
7.4200 | 7.6000 | 6.8500 | 7.1000 | 7.1000 | 90,000 |
|
Jun 22, 2026
|
7.8900 | 8.2000 | 7.5200 | 7.8700 | 7.8700 | 140,800 |
|
Jun 18, 2026
|
7.3200 | 8.1000 | 7.1800 | 7.8100 | 7.8100 | 155,900 |
|
Jun 17, 2026
|
6.6500 | 7.2600 | 6.6500 | 7.0600 | 7.0600 | 93,000 |
|
Jun 16, 2026
|
6.7300 | 7.0600 | 6.6100 | 6.6100 | 6.6100 | 140,000 |
|
Jun 15, 2026
|
6.9600 | 6.9600 | 6.4700 | 6.8100 | 6.8100 | 157,900 |
|
Jun 12, 2026
|
6.8100 | 7.0500 | 6.6800 | 6.8200 | 6.8200 | 87,500 |
|
Jun 11, 2026
|
6.4600 | 6.8500 | 6.2300 | 6.8500 | 6.8500 | 79,100 |
|
Jun 10, 2026
|
5.9000 | 6.4000 | 5.8000 | 6.4000 | 6.4000 | 80,100 |
|
Jun 9, 2026
|
6.1600 | 6.6800 | 6.0000 | 6.0100 | 6.0100 | 137,000 |
|
Jun 8, 2026
|
5.8400 | 6.2800 | 5.6700 | 6.1800 | 6.1800 | 103,300 |
|
Jun 5, 2026
|
5.9500 | 6.0000 | 5.3800 | 5.5500 | 5.5500 | 96,500 |
|
Jun 4, 2026
|
5.7100 | 6.2700 | 5.7100 | 6.0200 | 6.0200 | 91,500 |
|
Jun 3, 2026
|
6.1200 | 6.1200 | 5.7600 | 5.8400 | 5.8400 | 81,800 |
|
Jun 2, 2026
|
6.1300 | 6.6000 | 6.0300 | 6.1500 | 6.1500 | 135,100 |
|
Jun 1, 2026
|
5.9600 | 6.3800 | 5.8400 | 6.0800 | 6.0800 | 66,900 |
|
May 29, 2026
|
5.8800 | 6.0900 | 5.6100 | 5.9600 | 5.9600 | 77,300 |
|
May 28, 2026
|
6.0100 | 6.2500 | 5.6900 | 5.9100 | 5.9100 | 211,500 |
|
May 27, 2026
|
6.0000 | 6.0800 | 5.6000 | 6.0500 | 6.0500 | 90,000 |
|
May 26, 2026
|
5.8700 | 6.2400 | 5.7600 | 5.9400 | 5.9400 | 104,300 |
|
May 22, 2026
|
6.2500 | 6.3500 | 5.6800 | 5.8100 | 5.8100 | 162,700 |
|
May 21, 2026
|
6.2600 | 6.9500 | 5.8200 | 6.1400 | 6.1400 | 165,100 |
|
May 20, 2026
|
6.1500 | 6.3900 | 5.7000 | 6.3900 | 6.3900 | 105,500 |
|
May 19, 2026
|
5.8000 | 6.1000 | 5.4700 | 6.0900 | 6.0900 | 88,500 |
|
May 18, 2026
|
5.3600 | 6.4000 | 5.3600 | 5.9700 | 5.9700 | 538,700 |
|
May 15, 2026
|
5.2000 | 5.6000 | 4.7300 | 5.2000 | 5.2000 | 456,900 |
|
May 14, 2026
|
6.8400 | 7.4600 | 6.5700 | 6.8500 | 6.8500 | 323,500 |
|
May 13, 2026
|
7.0600 | 7.1800 | 6.8200 | 6.8400 | 6.8400 | 115,900 |
|
May 12, 2026
|
7.2800 | 7.4000 | 6.7100 | 7.0100 | 7.0100 | 172,400 |
|
May 11, 2026
|
7.1100 | 7.8800 | 6.5500 | 7.4200 | 7.4200 | 237,100 |
|
May 8, 2026
|
6.9800 | 7.2800 | 6.8900 | 7.0900 | 7.0900 | 93,800 |
|
May 7, 2026
|
7.9500 | 7.9900 | 6.5500 | 6.9800 | 6.9800 | 346,100 |
|
May 6, 2026
|
7.3600 | 8.4100 | 6.8500 | 8.0500 | 8.0500 | 255,800 |
|
May 5, 2026
|
7.4100 | 8.3100 | 6.8800 | 7.2800 | 7.2800 | 266,200 |
|
May 4, 2026
|
8.3000 | 8.4600 | 6.8700 | 7.3800 | 7.3800 | 326,200 |
|
May 1, 2026
|
7.3200 | 8.1900 | 7.2500 | 8.0500 | 8.0500 | 398,300 |
|
Apr 30, 2026
|
6.5800 | 6.9800 | 6.4500 | 6.7800 | 6.7800 | 133,200 |
|
Apr 29, 2026
|
6.3800 | 6.8600 | 6.2800 | 6.5400 | 6.5400 | 130,300 |
|
Apr 28, 2026
|
6.1800 | 6.4200 | 5.9800 | 6.3900 | 6.3900 | 100,900 |
|
Apr 27, 2026
|
6.4600 | 6.9600 | 6.0500 | 6.4900 | 6.4900 | 265,700 |
|
Apr 24, 2026
|
5.7000 | 6.6600 | 5.4600 | 6.4600 | 6.4600 | 285,300 |
|
Apr 23, 2026
|
5.6800 | 5.9400 | 5.2600 | 5.7300 | 5.7300 | 190,400 |
|
Apr 22, 2026
|
4.8700 | 5.8400 | 4.7600 | 5.8200 | 5.8200 | 231,100 |
|
Apr 21, 2026
|
4.9000 | 4.9600 | 4.6500 | 4.7600 | 4.7600 | 94,500 |
|
Apr 20, 2026
|
4.3900 | 4.9400 | 4.2400 | 4.8200 | 4.8200 | 168,100 |
|
Apr 17, 2026
|
4.6000 | 4.7900 | 4.3500 | 4.3700 | 4.3700 | 221,600 |
|
Apr 16, 2026
|
4.4400 | 4.5700 | 4.2800 | 4.5400 | 4.5400 | 68,700 |
|
Apr 15, 2026
|
4.1400 | 4.5900 | 4.1400 | 4.4500 | 4.4500 | 121,000 |
|
Apr 14, 2026
|
4.2200 | 4.2800 | 4.1200 | 4.1400 | 4.1400 | 31,100 |
|
Apr 13, 2026
|
3.9000 | 4.2800 | 3.8200 | 4.1900 | 4.1900 | 112,200 |
|
Apr 10, 2026
|
3.9300 | 4.1400 | 3.8600 | 3.9000 | 3.9000 | 135,000 |
|
Apr 9, 2026
|
4.0000 | 4.0200 | 3.8200 | 3.9000 | 3.9000 | 81,300 |
|
Apr 8, 2026
|
4.1000 | 4.1400 | 3.9000 | 3.9500 | 3.9500 | 75,700 |
|
Apr 7, 2026
|
3.9300 | 3.9800 | 3.7800 | 3.9200 | 3.9200 | 72,600 |
|
Apr 6, 2026
|
4.1400 | 4.4700 | 3.8500 | 3.9800 | 3.9800 | 320,100 |
|
Apr 2, 2026
|
4.0100 | 4.5400 | 4.0100 | 4.2800 | 4.2800 | 111,400 |
|
Apr 1, 2026
|
4.1700 | 4.3100 | 4.0600 | 4.2000 | 4.2000 | 75,100 |
|
Mar 31, 2026
|
4.4000 | 4.4700 | 3.8300 | 4.1400 | 4.1400 | 275,100 |
|
Mar 30, 2026
|
5.1300 | 5.1700 | 4.4600 | 4.5600 | 4.5600 | 174,300 |
|
Mar 27, 2026
|
5.2100 | 5.7000 | 4.8500 | 4.9800 | 4.9800 | 115,900 |
|
Mar 26, 2026
|
6.0000 | 6.1500 | 5.0600 | 5.2600 | 5.2600 | 290,000 |
|
Mar 25, 2026
|
5.1200 | 6.2500 | 4.7600 | 6.2000 | 6.2000 | 893,700 |
|
Mar 24, 2026
|
4.0600 | 5.3500 | 3.9400 | 5.1300 | 5.1300 | 10,015,100 |
|
Mar 23, 2026
|
3.4300 | 3.9200 | 3.4300 | 3.7300 | 3.7300 | 82,100 |
|
Mar 20, 2026
|
3.4400 | 3.4600 | 3.2600 | 3.3400 | 3.3400 | 51,900 |
|
Mar 19, 2026
|
3.4100 | 3.6200 | 3.3800 | 3.3800 | 3.3800 | 47,300 |
|
Mar 18, 2026
|
3.7800 | 3.8300 | 3.4600 | 3.4600 | 3.4600 | 41,800 |
|
Mar 17, 2026
|
3.9800 | 4.0000 | 3.7600 | 3.7800 | 3.7800 | 27,600 |
|
Mar 16, 2026
|
4.0200 | 4.1600 | 3.9000 | 3.9000 | 3.9000 | 67,800 |
|
Mar 13, 2026
|
4.2900 | 4.2900 | 3.9600 | 3.9800 | 3.9800 | 26,000 |
|
Mar 12, 2026
|
4.6100 | 4.7000 | 4.0900 | 4.2000 | 4.2000 | 43,600 |
|
Mar 11, 2026
|
4.7100 | 4.9700 | 4.5000 | 4.6200 | 4.6200 | 100,900 |
|
Mar 10, 2026
|
3.9900 | 4.7000 | 3.9500 | 4.5300 | 4.5300 | 117,100 |
|
Mar 9, 2026
|
3.6900 | 4.0000 | 3.5600 | 3.8700 | 3.8700 | 42,600 |
|
Mar 6, 2026
|
3.8100 | 3.9100 | 3.6300 | 3.7000 | 3.7000 | 46,400 |
|
Mar 5, 2026
|
4.2100 | 4.2300 | 3.7500 | 3.8100 | 3.8100 | 61,500 |
|
Mar 4, 2026
|
3.6300 | 4.2600 | 3.5200 | 4.1400 | 4.1400 | 103,600 |
|
Mar 3, 2026
|
3.3900 | 3.6900 | 3.3000 | 3.5400 | 3.5400 | 30,300 |
|
Mar 2, 2026
|
3.4800 | 3.6100 | 3.4000 | 3.4200 | 3.4200 | 51,800 |
|
Feb 27, 2026
|
3.7600 | 3.9000 | 3.5000 | 3.5500 | 3.5500 | 61,700 |
|
Feb 26, 2026
|
3.9500 | 3.9700 | 3.7800 | 3.7900 | 3.7900 | 46,200 |
|
Feb 25, 2026
|
3.9300 | 4.1100 | 3.8600 | 3.9500 | 3.9500 | 43,400 |
|
Feb 24, 2026
|
3.7800 | 3.9800 | 3.7800 | 3.9300 | 3.9300 | 35,200 |
|
Feb 23, 2026
|
3.9100 | 4.0900 | 3.7900 | 3.8100 | 3.8100 | 35,500 |
|
Feb 20, 2026
|
3.8900 | 4.1600 | 3.8900 | 3.9000 | 3.9000 | 22,600 |
|
Feb 19, 2026
|
3.9200 | 4.1000 | 3.8600 | 3.8900 | 3.8900 | 20,000 |
|
Feb 18, 2026
|
4.0800 | 4.1900 | 3.8500 | 3.9500 | 3.9500 | 43,900 |
|
Feb 17, 2026
|
4.0300 | 4.1200 | 3.8700 | 4.0000 | 4.0000 | 50,500 |
|
Feb 13, 2026
|
4.0300 | 4.1900 | 3.9500 | 3.9900 | 3.9900 | 38,200 |
|
Feb 12, 2026
|
4.2400 | 4.3300 | 4.0200 | 4.0200 | 4.0200 | 23,800 |
|
Feb 11, 2026
|
4.4000 | 4.5400 | 4.1500 | 4.2500 | 4.2500 | 39,400 |
|
Feb 10, 2026
|
4.6500 | 4.7700 | 4.4000 | 4.4300 | 4.4300 | 56,000 |
|
Feb 9, 2026
|
4.0800 | 4.7600 | 4.0800 | 4.6400 | 4.6400 | 106,600 |
|
Feb 6, 2026
|
4.0800 | 4.2000 | 3.9200 | 4.1100 | 4.1100 | 82,500 |
|
Feb 5, 2026
|
3.9200 | 4.0700 | 3.8300 | 3.9100 | 3.9100 | 42,400 |
|
Feb 4, 2026
|
4.3100 | 4.4400 | 3.8000 | 3.9200 | 3.9200 | 130,000 |
|
Feb 3, 2026
|
4.6700 | 4.8500 | 4.0100 | 4.3200 | 4.3200 | 119,600 |
|
Feb 2, 2026
|
4.8300 | 4.9600 | 4.5600 | 4.6200 | 4.6200 | 60,600 |
|
Jan 30, 2026
|
5.1100 | 5.1700 | 4.7600 | 4.8100 | 4.8100 | 41,700 |
|
Jan 29, 2026
|
5.2900 | 5.6400 | 5.1400 | 5.2500 | 5.2500 | 64,700 |
|
Jan 28, 2026
|
5.8000 | 5.8200 | 5.1000 | 5.2700 | 5.2700 | 68,400 |
|
Jan 27, 2026
|
5.6700 | 5.8600 | 5.1100 | 5.6700 | 5.6700 | 87,300 |
|
Jan 26, 2026
|
5.3400 | 5.8600 | 5.3100 | 5.6400 | 5.6400 | 170,200 |
|
Jan 23, 2026
|
5.7200 | 5.7400 | 5.0300 | 5.2200 | 5.2200 | 189,600 |
|
Jan 22, 2026
|
4.4300 | 5.8400 | 4.3100 | 5.6100 | 5.6100 | 377,300 |
|
Jan 21, 2026
|
4.2400 | 4.4000 | 4.1100 | 4.2800 | 4.2800 | 73,000 |
|
Jan 20, 2026
|
4.3800 | 4.4000 | 4.1200 | 4.1800 | 4.1800 | 106,000 |
|
Jan 16, 2026
|
4.1500 | 4.5100 | 4.1000 | 4.2400 | 4.2400 | 108,000 |
|
Jan 15, 2026
|
3.9600 | 4.2900 | 3.8700 | 4.1000 | 4.1000 | 70,100 |
|
Jan 14, 2026
|
4.2800 | 4.3900 | 3.8100 | 3.8600 | 3.8600 | 126,900 |
|
Jan 13, 2026
|
4.6700 | 4.8400 | 4.0000 | 4.2700 | 4.2700 | 90,200 |
|
Jan 12, 2026
|
4.5300 | 4.6700 | 4.5000 | 4.6700 | 4.6700 | 74,200 |
|
Jan 9, 2026
|
4.0800 | 4.5000 | 4.0800 | 4.4900 | 4.4900 | 72,000 |
|
Jan 8, 2026
|
3.9900 | 4.1400 | 3.9700 | 4.0100 | 4.0100 | 71,400 |
|
Jan 7, 2026
|
3.8500 | 4.1800 | 3.7600 | 3.9500 | 3.9500 | 63,400 |
|
Jan 6, 2026
|
3.7300 | 3.9800 | 3.7000 | 3.8100 | 3.8100 | 42,600 |
|
Jan 5, 2026
|
3.3200 | 3.9900 | 3.3000 | 3.6600 | 3.6600 | 143,700 |
|
Jan 2, 2026
|
3.0900 | 3.2700 | 3.0300 | 3.2200 | 3.2200 | 27,400 |
|
Dec 31, 2025
|
3.0600 | 3.1300 | 3.0500 | 3.0900 | 3.0900 | 12,800 |
|
Dec 30, 2025
|
2.9800 | 3.1400 | 2.9800 | 3.0400 | 3.0400 | 28,900 |
|
Dec 29, 2025
|
3.0300 | 3.0300 | 2.9600 | 3.0000 | 3.0000 | 15,500 |
|
Dec 26, 2025
|
3.0400 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 21,100 |
|
Dec 24, 2025
|
2.9900 | 3.1300 | 2.9900 | 3.0000 | 3.0000 | 10,700 |
|
Dec 23, 2025
|
3.0000 | 3.0500 | 2.9700 | 2.9800 | 2.9800 | 19,700 |
|
Dec 22, 2025
|
3.0000 | 3.0500 | 2.9800 | 3.0100 | 3.0100 | 26,500 |
|
Dec 19, 2025
|
3.0600 | 3.0800 | 2.9800 | 2.9800 | 2.9800 | 19,800 |
|
Dec 18, 2025
|
3.0600 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 8,400 |
|
Dec 17, 2025
|
3.2400 | 3.2400 | 3.0400 | 3.0600 | 3.0600 | 14,600 |
|
Dec 16, 2025
|
3.1100 | 3.1600 | 3.0100 | 3.0700 | 3.0700 | 33,200 |
|
Dec 15, 2025
|
3.2600 | 3.3500 | 3.1000 | 3.1400 | 3.1400 | 21,600 |
|
Dec 12, 2025
|
3.3100 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 11,400 |
|
Dec 11, 2025
|
3.3300 | 3.3300 | 3.1500 | 3.2700 | 3.2700 | 19,800 |
|
Dec 10, 2025
|
3.3600 | 3.4000 | 3.2200 | 3.3000 | 3.3000 | 35,400 |
|
Dec 9, 2025
|
3.3300 | 3.3400 | 3.1900 | 3.3000 | 3.3000 | 22,300 |
|
Dec 8, 2025
|
3.3400 | 3.3400 | 3.2200 | 3.2700 | 3.2700 | 9,500 |
|
Dec 5, 2025
|
3.3300 | 3.3600 | 3.2000 | 3.3200 | 3.3200 | 12,800 |
|
Dec 4, 2025
|
3.5000 | 3.5200 | 3.3100 | 3.3100 | 3.3100 | 9,900 |
|
Dec 3, 2025
|
3.5300 | 3.5800 | 3.4000 | 3.4300 | 3.4300 | 7,900 |
|
Dec 2, 2025
|
3.5200 | 3.5400 | 3.3200 | 3.4100 | 3.4100 | 16,700 |
|
Dec 1, 2025
|
3.5000 | 3.6600 | 3.4900 | 3.5200 | 3.5200 | 20,700 |
|
Nov 28, 2025
|
3.3500 | 3.5000 | 3.3300 | 3.4900 | 3.4900 | 9,900 |
|
Nov 26, 2025
|
3.3100 | 3.4200 | 3.2300 | 3.3100 | 3.3100 | 10,500 |
|
Nov 25, 2025
|
3.2100 | 3.3200 | 3.1300 | 3.2900 | 3.2900 | 11,500 |
|
Nov 24, 2025
|
3.0800 | 3.4300 | 3.0300 | 3.1700 | 3.1700 | 14,400 |
|
Nov 21, 2025
|
3.1600 | 3.2100 | 3.0500 | 3.1500 | 3.1500 | 15,800 |
|
Nov 20, 2025
|
3.3600 | 3.5000 | 3.1600 | 3.1600 | 3.1600 | 25,500 |
|
Nov 19, 2025
|
3.2400 | 3.3700 | 3.1500 | 3.3300 | 3.3300 | 12,600 |
|
Nov 18, 2025
|
3.3500 | 3.4000 | 3.2500 | 3.2500 | 3.2500 | 9,800 |
|
Nov 17, 2025
|
3.5500 | 3.5700 | 3.4000 | 3.4300 | 3.4300 | 42,400 |
|
Nov 14, 2025
|
3.3500 | 3.6400 | 3.3500 | 3.5300 | 3.5300 | 37,900 |
|
Nov 13, 2025
|
3.1900 | 3.4500 | 3.1400 | 3.3400 | 3.3400 | 22,800 |
|
Nov 12, 2025
|
3.3400 | 3.4500 | 3.1600 | 3.1700 | 3.1700 | 22,700 |
|
Nov 11, 2025
|
3.4100 | 3.7400 | 3.1500 | 3.2200 | 3.2200 | 41,200 |
|
Nov 10, 2025
|
3.4600 | 3.7400 | 3.3900 | 3.4400 | 3.4400 | 13,500 |
|
Nov 7, 2025
|
3.5600 | 3.6000 | 3.3900 | 3.4500 | 3.4500 | 24,300 |
|
Nov 6, 2025
|
3.6600 | 3.7100 | 3.5600 | 3.5900 | 3.5900 | 25,800 |
|
Nov 5, 2025
|
3.6300 | 3.9600 | 3.6300 | 3.6600 | 3.6600 | 28,100 |
|
Nov 4, 2025
|
3.7800 | 3.9700 | 3.6700 | 3.6700 | 3.6700 | 28,300 |
|
Nov 3, 2025
|
3.9800 | 4.0900 | 3.8100 | 3.9100 | 3.9100 | 19,300 |
|
Oct 31, 2025
|
4.0000 | 4.0400 | 3.8800 | 3.9100 | 3.9100 | 22,700 |
