NasdaqCM - Nasdaq Real Time Price
USD
electroCore, Inc. (ECOR)
7.52
-0.59
(-7.27%)
At close: October 30 at 4:00:01 PM EDT
7.53
+0.01
(+0.12%)
After hours: October 30 at 7:43:06 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
|
7.76 | 8.54 | 7.49 | 7.52 | 7.52 | 63,800 |
|
Oct 29, 2026
|
8.47 | 8.56 | 8.11 | 8.11 | 8.11 | 33,000 |
|
Oct 28, 2026
|
7.76 | 8.56 | 7.65 | 8.42 | 8.42 | 45,000 |
|
Oct 27, 2026
|
7.58 | 7.90 | 7.47 | 7.76 | 7.76 | 62,100 |
|
Oct 26, 2026
|
7.07 | 7.57 | 7.07 | 7.44 | 7.44 | 71,300 |
|
Oct 23, 2026
|
7.25 | 7.50 | 7.00 | 7.05 | 7.05 | 131,200 |
|
Oct 22, 2026
|
7.13 | 7.72 | 7.13 | 7.41 | 7.41 | 38,000 |
|
Oct 21, 2026
|
7.95 | 7.95 | 7.27 | 7.35 | 7.35 | 53,100 |
|
Oct 20, 2026
|
7.52 | 8.00 | 7.40 | 7.49 | 7.49 | 55,200 |
|
Oct 19, 2026
|
7.82 | 8.18 | 7.40 | 7.63 | 7.63 | 70,700 |
|
Oct 16, 2026
|
8.29 | 8.42 | 7.35 | 7.85 | 7.85 | 141,400 |
|
Oct 15, 2026
|
8.13 | 8.50 | 7.87 | 8.35 | 8.35 | 93,400 |
|
Oct 14, 2026
|
8.26 | 8.57 | 8.02 | 8.20 | 8.20 | 118,700 |
|
Oct 13, 2026
|
9.12 | 9.39 | 8.15 | 8.39 | 8.39 | 184,700 |
|
Oct 12, 2026
|
9.78 | 9.78 | 8.97 | 9.28 | 9.28 | 55,300 |
|
Oct 9, 2026
|
9.37 | 9.79 | 9.37 | 9.66 | 9.66 | 44,600 |
|
Oct 8, 2026
|
9.65 | 10.05 | 9.42 | 9.51 | 9.51 | 52,900 |
|
Oct 7, 2026
|
9.82 | 10.23 | 9.69 | 9.72 | 9.72 | 48,600 |
|
Oct 6, 2026
|
10.25 | 10.45 | 9.89 | 9.92 | 9.92 | 39,400 |
|
Oct 5, 2026
|
10.14 | 10.25 | 9.90 | 10.13 | 10.13 | 32,000 |
|
Oct 2, 2026
|
10.47 | 11.02 | 9.92 | 10.14 | 10.14 | 122,200 |
|
Oct 1, 2026
|
11.00 | 11.08 | 10.00 | 10.31 | 10.31 | 97,500 |
|
Sep 30, 2026
|
10.73 | 11.09 | 10.65 | 10.82 | 10.82 | 49,200 |
|
Sep 29, 2026
|
11.16 | 11.33 | 10.52 | 10.88 | 10.88 | 63,300 |
|
Sep 28, 2026
|
11.00 | 11.28 | 10.73 | 11.03 | 11.03 | 114,300 |
|
Sep 25, 2026
|
11.34 | 11.47 | 11.00 | 11.12 | 11.12 | 52,200 |
|
Sep 24, 2026
|
11.43 | 11.74 | 11.18 | 11.35 | 11.35 | 68,900 |
|
Sep 23, 2026
|
12.04 | 12.13 | 11.25 | 11.42 | 11.42 | 113,300 |
|
Sep 22, 2026
|
12.18 | 12.70 | 11.99 | 12.29 | 12.29 | 126,200 |
|
Sep 21, 2026
|
11.74 | 12.12 | 11.35 | 11.99 | 11.99 | 120,100 |
|
Sep 18, 2026
|
11.35 | 11.68 | 11.14 | 11.68 | 11.68 | 97,700 |
|
Sep 17, 2026
|
10.80 | 11.93 | 10.46 | 11.38 | 11.38 | 213,800 |
|
Sep 16, 2026
|
10.07 | 10.68 | 9.86 | 10.65 | 10.65 | 137,300 |
|
Sep 15, 2026
|
9.78 | 10.29 | 9.45 | 10.05 | 10.05 | 84,900 |
|
Sep 14, 2026
|
9.60 | 9.91 | 9.48 | 9.76 | 9.76 | 38,500 |
|
Sep 11, 2026
|
9.19 | 9.99 | 9.19 | 9.62 | 9.62 | 40,200 |
|
Sep 10, 2026
|
8.70 | 9.40 | 8.70 | 9.19 | 9.19 | 85,400 |
|
Sep 9, 2026
|
8.90 | 9.19 | 8.90 | 8.99 | 8.99 | 27,000 |
|
Sep 8, 2026
|
9.08 | 9.19 | 8.87 | 9.08 | 9.08 | 24,200 |
|
Sep 4, 2026
|
9.18 | 9.41 | 9.02 | 9.21 | 9.21 | 20,000 |
|
Sep 3, 2026
|
9.50 | 9.70 | 8.96 | 9.21 | 9.21 | 32,700 |
|
Sep 2, 2026
|
9.09 | 9.63 | 8.75 | 9.51 | 9.51 | 82,200 |
|
Sep 1, 2026
|
9.32 | 9.55 | 8.99 | 9.05 | 9.05 | 180,000 |
|
Aug 31, 2026
|
9.51 | 9.87 | 9.20 | 9.49 | 9.49 | 96,400 |
|
Aug 28, 2026
|
9.63 | 9.99 | 9.22 | 9.63 | 9.63 | 87,100 |
|
Aug 27, 2026
|
10.59 | 10.67 | 9.66 | 9.71 | 9.71 | 64,100 |
|
Aug 26, 2026
|
9.45 | 10.35 | 9.45 | 10.35 | 10.35 | 78,000 |
|
Aug 25, 2026
|
9.56 | 9.97 | 9.23 | 9.47 | 9.47 | 109,300 |
|
Aug 24, 2026
|
10.52 | 10.52 | 9.48 | 9.65 | 9.65 | 45,500 |
|
Aug 21, 2026
|
10.33 | 10.95 | 10.00 | 10.52 | 10.52 | 59,900 |
|
Aug 20, 2026
|
10.70 | 10.81 | 9.64 | 10.21 | 10.21 | 182,700 |
|
Aug 19, 2026
|
10.35 | 10.93 | 9.85 | 10.81 | 10.81 | 74,500 |
|
Aug 18, 2026
|
10.26 | 10.54 | 10.02 | 10.27 | 10.27 | 47,200 |
|
Aug 17, 2026
|
10.15 | 10.68 | 10.00 | 10.25 | 10.25 | 144,300 |
|
Aug 14, 2026
|
9.71 | 10.39 | 9.68 | 9.97 | 9.97 | 119,800 |
|
Aug 13, 2026
|
9.53 | 10.05 | 8.74 | 9.94 | 9.94 | 109,400 |
|
Aug 12, 2026
|
9.00 | 9.50 | 8.72 | 9.40 | 9.40 | 81,100 |
|
Aug 11, 2026
|
8.79 | 9.37 | 8.66 | 9.12 | 9.12 | 76,600 |
|
Aug 10, 2026
|
8.02 | 8.99 | 7.68 | 8.96 | 8.96 | 51,600 |
|
Aug 7, 2026
|
6.70 | 8.82 | 6.35 | 8.09 | 8.09 | 214,000 |
|
Aug 6, 2026
|
6.36 | 6.71 | 5.80 | 6.70 | 6.70 | 203,500 |
|
Aug 5, 2026
|
6.36 | 6.56 | 6.10 | 6.53 | 6.53 | 25,900 |
|
Aug 4, 2026
|
6.00 | 6.68 | 6.00 | 6.23 | 6.23 | 197,900 |
|
Aug 3, 2026
|
6.03 | 6.32 | 5.74 | 6.09 | 6.09 | 144,000 |
|
Jul 31, 2026
|
6.24 | 6.33 | 5.98 | 6.09 | 6.09 | 37,100 |
|
Jul 30, 2026
|
6.14 | 6.61 | 6.01 | 6.29 | 6.29 | 59,400 |
|
Jul 29, 2026
|
6.10 | 6.38 | 5.97 | 6.07 | 6.07 | 56,100 |
|
Jul 28, 2026
|
6.02 | 6.42 | 6.00 | 6.09 | 6.09 | 25,100 |
|
Jul 27, 2026
|
6.27 | 6.42 | 5.88 | 6.05 | 6.05 | 31,500 |
|
Jul 24, 2026
|
6.65 | 6.65 | 5.95 | 6.19 | 6.19 | 30,300 |
|
Jul 23, 2026
|
6.31 | 6.91 | 6.10 | 6.36 | 6.36 | 40,100 |
|
Jul 22, 2026
|
6.42 | 6.51 | 6.01 | 6.33 | 6.33 | 48,300 |
|
Jul 21, 2026
|
6.11 | 6.51 | 5.99 | 6.40 | 6.40 | 78,200 |
|
Jul 20, 2026
|
5.99 | 6.26 | 5.73 | 6.07 | 6.07 | 42,100 |
|
Jul 17, 2026
|
5.69 | 6.25 | 5.63 | 5.88 | 5.88 | 38,800 |
|
Jul 16, 2026
|
6.00 | 6.23 | 5.72 | 5.78 | 5.78 | 73,400 |
|
Jul 15, 2026
|
6.25 | 6.29 | 5.89 | 6.03 | 6.03 | 66,300 |
|
Jul 14, 2026
|
6.54 | 6.75 | 6.00 | 6.15 | 6.15 | 83,100 |
|
Jul 13, 2026
|
6.59 | 6.77 | 6.37 | 6.52 | 6.52 | 35,600 |
|
Jul 10, 2026
|
6.64 | 7.05 | 6.54 | 6.59 | 6.59 | 30,600 |
|
Jul 9, 2026
|
6.60 | 6.76 | 6.05 | 6.64 | 6.64 | 156,100 |
|
Jul 8, 2026
|
7.69 | 7.93 | 6.30 | 6.53 | 6.53 | 323,800 |
|
Jul 7, 2026
|
8.25 | 8.30 | 7.72 | 7.91 | 7.91 | 146,800 |
|
Jul 6, 2026
|
8.85 | 9.53 | 7.68 | 8.28 | 8.28 | 79,800 |
|
Jul 2, 2026
|
8.84 | 8.93 | 7.91 | 8.77 | 8.77 | 54,300 |
|
Jul 1, 2026
|
8.49 | 8.96 | 8.06 | 8.30 | 8.30 | 113,700 |
|
Jun 30, 2026
|
8.10 | 8.72 | 7.88 | 8.64 | 8.64 | 56,000 |
|
Jun 29, 2026
|
7.99 | 8.50 | 7.70 | 8.12 | 8.12 | 129,000 |
|
Jun 26, 2026
|
6.98 | 8.07 | 6.89 | 7.84 | 7.84 | 64,500 |
|
Jun 25, 2026
|
7.67 | 7.78 | 7.19 | 7.19 | 7.19 | 64,800 |
|
Jun 24, 2026
|
8.45 | 8.99 | 7.54 | 7.57 | 7.57 | 85,500 |
|
Jun 23, 2026
|
7.98 | 8.54 | 7.93 | 8.35 | 8.35 | 65,200 |
|
Jun 22, 2026
|
8.39 | 8.65 | 8.00 | 8.12 | 8.12 | 78,500 |
|
Jun 18, 2026
|
8.74 | 8.84 | 7.85 | 8.43 | 8.43 | 135,600 |
|
Jun 17, 2026
|
8.60 | 9.03 | 8.50 | 8.69 | 8.69 | 44,000 |
|
Jun 16, 2026
|
9.18 | 9.52 | 8.48 | 8.68 | 8.68 | 134,200 |
|
Jun 15, 2026
|
10.44 | 10.49 | 9.07 | 9.11 | 9.11 | 159,100 |
|
Jun 12, 2026
|
10.17 | 10.45 | 9.80 | 10.25 | 10.25 | 153,500 |
|
Jun 11, 2026
|
9.86 | 10.34 | 9.45 | 10.18 | 10.18 | 67,200 |
|
Jun 10, 2026
|
9.45 | 10.40 | 9.30 | 9.93 | 9.93 | 168,500 |
|
Jun 9, 2026
|
9.64 | 10.03 | 8.70 | 9.52 | 9.52 | 118,900 |
|
Jun 8, 2026
|
8.97 | 9.66 | 8.72 | 9.64 | 9.64 | 131,700 |
|
Jun 5, 2026
|
9.90 | 9.99 | 8.55 | 8.72 | 8.72 | 136,400 |
|
Jun 4, 2026
|
9.72 | 10.14 | 9.03 | 9.94 | 9.94 | 422,900 |
|
Jun 3, 2026
|
9.31 | 10.09 | 9.20 | 9.86 | 9.86 | 133,500 |
|
Jun 2, 2026
|
10.10 | 10.11 | 8.58 | 9.45 | 9.45 | 198,600 |
|
Jun 1, 2026
|
9.99 | 10.37 | 9.31 | 10.35 | 10.35 | 96,200 |
|
May 29, 2026
|
9.19 | 10.27 | 9.08 | 9.76 | 9.76 | 347,000 |
|
May 28, 2026
|
9.24 | 9.36 | 8.79 | 9.24 | 9.24 | 222,000 |
|
May 27, 2026
|
8.95 | 9.68 | 8.65 | 9.24 | 9.24 | 316,100 |
|
May 26, 2026
|
6.79 | 9.23 | 6.69 | 8.91 | 8.91 | 617,700 |
|
May 22, 2026
|
5.96 | 6.79 | 5.96 | 6.67 | 6.67 | 129,700 |
|
May 21, 2026
|
6.01 | 6.07 | 5.70 | 5.99 | 5.99 | 41,700 |
|
May 20, 2026
|
5.95 | 6.18 | 5.89 | 6.13 | 6.13 | 26,100 |
|
May 19, 2026
|
5.83 | 6.14 | 5.80 | 5.91 | 5.91 | 34,200 |
|
May 18, 2026
|
6.30 | 6.35 | 5.70 | 5.86 | 5.86 | 75,600 |
|
May 15, 2026
|
6.27 | 6.40 | 5.72 | 6.27 | 6.27 | 182,600 |
|
May 14, 2026
|
6.32 | 6.64 | 6.05 | 6.43 | 6.43 | 86,100 |
|
May 13, 2026
|
6.75 | 6.75 | 6.16 | 6.32 | 6.32 | 59,000 |
|
May 12, 2026
|
6.62 | 6.87 | 6.51 | 6.70 | 6.70 | 70,700 |
|
May 11, 2026
|
6.34 | 6.65 | 6.16 | 6.61 | 6.61 | 61,600 |
|
May 8, 2026
|
6.26 | 6.52 | 6.17 | 6.41 | 6.41 | 71,000 |
|
May 7, 2026
|
6.59 | 6.88 | 6.17 | 6.27 | 6.27 | 62,300 |
|
May 6, 2026
|
7.08 | 7.08 | 6.65 | 6.66 | 6.66 | 18,900 |
|
May 5, 2026
|
6.80 | 7.34 | 6.39 | 6.99 | 6.99 | 92,300 |
|
May 4, 2026
|
6.69 | 6.83 | 6.30 | 6.68 | 6.68 | 37,900 |
|
May 1, 2026
|
6.60 | 6.88 | 6.35 | 6.64 | 6.64 | 69,700 |
|
Apr 30, 2026
|
6.19 | 6.64 | 5.97 | 6.51 | 6.51 | 80,100 |
|
Apr 29, 2026
|
6.17 | 6.34 | 5.93 | 6.15 | 6.15 | 88,600 |
|
Apr 28, 2026
|
6.05 | 6.24 | 5.85 | 6.15 | 6.15 | 36,000 |
|
Apr 27, 2026
|
6.10 | 6.44 | 6.01 | 6.07 | 6.07 | 22,700 |
|
Apr 24, 2026
|
6.09 | 6.25 | 6.02 | 6.18 | 6.18 | 20,000 |
|
Apr 23, 2026
|
6.52 | 6.52 | 6.01 | 6.18 | 6.18 | 33,900 |
|
Apr 22, 2026
|
6.21 | 6.34 | 6.11 | 6.12 | 6.12 | 25,400 |
|
Apr 21, 2026
|
6.28 | 6.55 | 6.01 | 6.20 | 6.20 | 63,600 |
|
Apr 20, 2026
|
6.46 | 6.55 | 6.26 | 6.31 | 6.31 | 16,000 |
|
Apr 17, 2026
|
6.73 | 7.04 | 6.45 | 6.50 | 6.50 | 33,100 |
|
Apr 16, 2026
|
6.79 | 6.95 | 6.50 | 6.68 | 6.68 | 29,500 |
|
Apr 15, 2026
|
6.66 | 6.79 | 6.40 | 6.79 | 6.79 | 38,300 |
|
Apr 14, 2026
|
6.28 | 6.76 | 6.28 | 6.55 | 6.55 | 50,600 |
|
Apr 13, 2026
|
6.02 | 6.45 | 6.00 | 6.28 | 6.28 | 34,900 |
|
Apr 10, 2026
|
6.70 | 7.12 | 5.71 | 6.08 | 6.08 | 149,100 |
|
Apr 9, 2026
|
7.11 | 7.32 | 6.43 | 6.65 | 6.65 | 170,100 |
|
Apr 8, 2026
|
6.97 | 6.98 | 6.19 | 6.21 | 6.21 | 78,700 |
|
Apr 7, 2026
|
6.95 | 6.95 | 6.61 | 6.71 | 6.71 | 20,300 |
|
Apr 6, 2026
|
6.84 | 7.45 | 6.71 | 7.04 | 7.04 | 89,500 |
|
Apr 2, 2026
|
6.49 | 6.87 | 6.25 | 6.80 | 6.80 | 132,000 |
|
Apr 1, 2026
|
6.05 | 6.80 | 6.05 | 6.60 | 6.60 | 216,900 |
|
Mar 31, 2026
|
5.85 | 6.12 | 5.69 | 6.03 | 6.03 | 22,000 |
|
Mar 30, 2026
|
5.86 | 5.88 | 5.62 | 5.64 | 5.64 | 18,300 |
|
Mar 27, 2026
|
6.03 | 6.32 | 5.77 | 5.86 | 5.86 | 58,700 |
|
Mar 26, 2026
|
6.52 | 6.93 | 5.83 | 6.02 | 6.02 | 49,900 |
|
Mar 25, 2026
|
6.25 | 6.98 | 6.01 | 6.69 | 6.69 | 44,800 |
|
Mar 24, 2026
|
6.03 | 6.41 | 5.87 | 6.17 | 6.17 | 54,400 |
|
Mar 23, 2026
|
6.26 | 6.56 | 5.56 | 6.13 | 6.13 | 85,200 |
|
Mar 20, 2026
|
6.41 | 6.44 | 5.97 | 6.25 | 6.25 | 187,000 |
|
Mar 19, 2026
|
6.66 | 6.95 | 6.26 | 6.55 | 6.55 | 166,400 |
|
Mar 18, 2026
|
6.95 | 7.00 | 6.60 | 6.90 | 6.90 | 49,000 |
|
Mar 17, 2026
|
6.61 | 7.27 | 6.32 | 6.81 | 6.81 | 75,900 |
|
Mar 16, 2026
|
6.26 | 6.66 | 6.26 | 6.29 | 6.29 | 38,300 |
|
Mar 13, 2026
|
6.46 | 6.51 | 6.00 | 6.14 | 6.14 | 24,500 |
|
Mar 12, 2026
|
6.30 | 6.39 | 6.03 | 6.33 | 6.33 | 29,800 |
|
Mar 11, 2026
|
6.41 | 6.85 | 6.34 | 6.40 | 6.40 | 52,700 |
|
Mar 10, 2026
|
6.56 | 6.74 | 6.34 | 6.50 | 6.50 | 29,700 |
|
Mar 9, 2026
|
6.71 | 6.89 | 5.75 | 6.64 | 6.64 | 55,600 |
|
Mar 6, 2026
|
7.31 | 7.41 | 6.80 | 6.85 | 6.85 | 47,200 |
|
Mar 5, 2026
|
7.81 | 8.21 | 7.13 | 7.52 | 7.52 | 45,700 |
|
Mar 4, 2026
|
7.63 | 8.16 | 7.54 | 7.97 | 7.97 | 77,600 |
|
Mar 3, 2026
|
7.25 | 7.75 | 6.44 | 7.61 | 7.61 | 100,200 |
|
Mar 2, 2026
|
7.28 | 7.78 | 6.55 | 7.77 | 7.77 | 50,200 |
|
Feb 27, 2026
|
7.50 | 7.58 | 6.91 | 7.58 | 7.58 | 55,000 |
|
Feb 26, 2026
|
7.28 | 7.74 | 7.05 | 7.74 | 7.74 | 49,300 |
|
Feb 25, 2026
|
7.21 | 7.32 | 6.89 | 7.28 | 7.28 | 54,300 |
|
Feb 24, 2026
|
6.67 | 7.19 | 6.27 | 7.18 | 7.18 | 60,500 |
|
Feb 23, 2026
|
6.12 | 6.74 | 6.12 | 6.66 | 6.66 | 39,200 |
|
Feb 20, 2026
|
6.03 | 6.25 | 6.00 | 6.25 | 6.25 | 42,200 |
|
Feb 19, 2026
|
6.02 | 6.22 | 5.86 | 6.17 | 6.17 | 45,100 |
|
Feb 18, 2026
|
6.14 | 6.43 | 5.85 | 6.01 | 6.01 | 21,900 |
|
Feb 17, 2026
|
5.43 | 6.89 | 5.43 | 6.14 | 6.14 | 137,300 |
|
Feb 13, 2026
|
5.64 | 5.92 | 5.41 | 5.43 | 5.43 | 41,400 |
|
Feb 12, 2026
|
5.51 | 5.59 | 5.30 | 5.59 | 5.59 | 21,200 |
|
Feb 11, 2026
|
5.39 | 5.68 | 5.15 | 5.46 | 5.46 | 46,100 |
|
Feb 10, 2026
|
5.36 | 5.73 | 5.27 | 5.36 | 5.36 | 43,500 |
|
Feb 9, 2026
|
5.46 | 5.59 | 5.18 | 5.35 | 5.35 | 36,700 |
|
Feb 6, 2026
|
5.10 | 5.57 | 5.10 | 5.45 | 5.45 | 26,000 |
|
Feb 5, 2026
|
5.50 | 5.65 | 5.07 | 5.07 | 5.07 | 50,000 |
|
Feb 4, 2026
|
6.09 | 6.11 | 5.51 | 5.55 | 5.55 | 32,400 |
|
Feb 3, 2026
|
6.55 | 6.81 | 6.02 | 6.07 | 6.07 | 31,900 |
|
Feb 2, 2026
|
6.66 | 7.11 | 6.55 | 6.55 | 6.55 | 61,600 |
|
Jan 30, 2026
|
7.10 | 7.44 | 6.55 | 6.66 | 6.66 | 63,900 |
|
Jan 29, 2026
|
7.25 | 7.56 | 7.03 | 7.10 | 7.10 | 26,800 |
|
Jan 28, 2026
|
7.95 | 7.97 | 7.02 | 7.25 | 7.25 | 127,700 |
|
Jan 27, 2026
|
8.08 | 8.30 | 7.60 | 7.88 | 7.88 | 52,000 |
|
Jan 26, 2026
|
7.41 | 8.18 | 7.01 | 8.15 | 8.15 | 102,600 |
|
Jan 23, 2026
|
7.07 | 7.55 | 6.76 | 7.47 | 7.47 | 87,600 |
|
Jan 22, 2026
|
7.62 | 7.91 | 6.73 | 7.04 | 7.04 | 98,500 |
|
Jan 21, 2026
|
6.88 | 8.00 | 6.40 | 7.58 | 7.58 | 224,100 |
|
Jan 20, 2026
|
7.00 | 7.45 | 6.87 | 6.88 | 6.88 | 121,500 |
|
Jan 16, 2026
|
6.74 | 7.29 | 6.55 | 7.14 | 7.14 | 156,800 |
|
Jan 15, 2026
|
6.60 | 7.07 | 6.41 | 6.79 | 6.79 | 194,500 |
|
Jan 14, 2026
|
6.24 | 6.64 | 5.57 | 6.55 | 6.55 | 83,300 |
|
Jan 13, 2026
|
6.35 | 6.67 | 6.15 | 6.29 | 6.29 | 131,900 |
|
Jan 12, 2026
|
5.52 | 6.35 | 5.44 | 6.33 | 6.33 | 268,700 |
|
Jan 9, 2026
|
5.10 | 5.69 | 5.05 | 5.63 | 5.63 | 65,600 |
|
Jan 8, 2026
|
4.65 | 5.15 | 4.65 | 5.03 | 5.03 | 30,100 |
|
Jan 7, 2026
|
4.86 | 4.93 | 4.75 | 4.85 | 4.85 | 16,200 |
|
Jan 6, 2026
|
4.74 | 4.96 | 4.74 | 4.87 | 4.87 | 34,600 |
|
Jan 5, 2026
|
4.57 | 4.78 | 4.49 | 4.73 | 4.73 | 16,200 |
|
Jan 2, 2026
|
4.49 | 4.69 | 4.45 | 4.55 | 4.55 | 22,000 |
|
Dec 31, 2025
|
4.66 | 4.75 | 4.42 | 4.49 | 4.49 | 75,000 |
|
Dec 30, 2025
|
4.80 | 4.93 | 4.61 | 4.65 | 4.65 | 48,700 |
|
Dec 29, 2025
|
4.80 | 5.00 | 4.77 | 4.77 | 4.77 | 37,800 |
|
Dec 26, 2025
|
4.84 | 4.95 | 4.80 | 4.95 | 4.95 | 19,100 |
|
Dec 24, 2025
|
4.79 | 4.95 | 4.75 | 4.88 | 4.88 | 16,300 |
|
Dec 23, 2025
|
4.86 | 4.89 | 4.61 | 4.80 | 4.80 | 52,300 |
|
Dec 22, 2025
|
4.59 | 4.99 | 4.51 | 4.95 | 4.95 | 51,900 |
|
Dec 19, 2025
|
4.57 | 4.81 | 4.47 | 4.60 | 4.60 | 53,100 |
|
Dec 18, 2025
|
4.80 | 5.06 | 4.41 | 4.42 | 4.42 | 142,700 |
|
Dec 17, 2025
|
4.84 | 4.84 | 4.77 | 4.78 | 4.78 | 19,000 |
|
Dec 16, 2025
|
4.77 | 4.86 | 4.71 | 4.79 | 4.79 | 39,300 |
|
Dec 15, 2025
|
4.83 | 4.98 | 4.77 | 4.77 | 4.77 | 31,900 |
|
Dec 12, 2025
|
4.83 | 4.89 | 4.75 | 4.75 | 4.75 | 23,300 |
|
Dec 11, 2025
|
4.80 | 4.91 | 4.79 | 4.82 | 4.82 | 20,200 |
|
Dec 10, 2025
|
4.95 | 4.97 | 4.78 | 4.78 | 4.78 | 29,300 |
|
Dec 9, 2025
|
4.84 | 5.09 | 4.82 | 4.90 | 4.90 | 86,200 |
|
Dec 8, 2025
|
4.98 | 4.98 | 4.84 | 4.90 | 4.90 | 20,200 |
|
Dec 5, 2025
|
4.92 | 5.03 | 4.80 | 4.82 | 4.82 | 9,800 |
|
Dec 4, 2025
|
5.00 | 5.11 | 4.91 | 4.95 | 4.95 | 38,000 |
|
Dec 3, 2025
|
4.82 | 5.00 | 4.74 | 5.00 | 5.00 | 18,800 |
|
Dec 2, 2025
|
4.76 | 4.84 | 4.73 | 4.75 | 4.75 | 13,200 |
|
Dec 1, 2025
|
5.05 | 5.05 | 4.75 | 4.77 | 4.77 | 32,400 |
|
Nov 28, 2025
|
4.96 | 5.09 | 4.90 | 5.05 | 5.05 | 11,300 |
|
Nov 26, 2025
|
4.77 | 5.14 | 4.77 | 4.90 | 4.90 | 76,000 |
|
Nov 25, 2025
|
4.81 | 4.97 | 4.81 | 4.93 | 4.93 | 15,000 |
|
Nov 24, 2025
|
4.82 | 4.98 | 4.75 | 4.80 | 4.80 | 34,900 |
|
Nov 21, 2025
|
4.62 | 4.78 | 4.53 | 4.71 | 4.71 | 25,600 |
|
Nov 20, 2025
|
4.98 | 5.00 | 4.59 | 4.59 | 4.59 | 49,600 |
|
Nov 19, 2025
|
5.08 | 5.08 | 4.84 | 4.88 | 4.88 | 38,100 |
|
Nov 18, 2025
|
5.11 | 5.19 | 5.03 | 5.05 | 5.05 | 26,900 |
|
Nov 17, 2025
|
5.56 | 5.56 | 5.16 | 5.26 | 5.26 | 52,400 |
|
Nov 14, 2025
|
5.53 | 5.71 | 5.20 | 5.60 | 5.60 | 38,500 |
|
Nov 13, 2025
|
6.05 | 6.24 | 5.65 | 5.71 | 5.71 | 61,000 |
|
Nov 12, 2025
|
6.30 | 6.61 | 6.05 | 6.06 | 6.06 | 84,600 |
|
Nov 11, 2025
|
6.26 | 6.39 | 6.06 | 6.30 | 6.30 | 82,100 |
|
Nov 10, 2025
|
5.90 | 6.35 | 5.72 | 6.22 | 6.22 | 135,500 |
|
Nov 7, 2025
|
5.90 | 6.26 | 5.50 | 5.83 | 5.83 | 309,400 |
|
Nov 6, 2025
|
4.97 | 6.00 | 4.75 | 5.84 | 5.84 | 396,400 |
|
Nov 5, 2025
|
4.95 | 4.96 | 4.47 | 4.74 | 4.74 | 62,300 |
|
Nov 4, 2025
|
5.01 | 5.10 | 4.88 | 4.95 | 4.95 | 29,300 |
|
Nov 3, 2025
|
5.01 | 5.17 | 4.98 | 5.08 | 5.08 | 41,100 |
|
Oct 31, 2025
|
4.90 | 5.09 | 4.88 | 5.04 | 5.04 | 18,200 |
