NasdaqCM - Nasdaq Real Time Price
USD
Eos Energy Enterprises, Inc. (EOSE)
1.7400
-0.1400
(-7.45%)
At close: November 6 at 4:00:01 PM EST
1.7697
+0.0297
(+1.71%)
After hours: November 6 at 7:59:56 PM EST
Trade EOSE 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 6, 2026
|
1.9650 | 1.9800 | 1.7380 | 1.7400 | 1.7400 | 25,863,500 |
|
Nov 5, 2026
|
2.0300 | 2.1090 | 1.7150 | 1.8800 | 1.8800 | 39,860,900 |
|
Nov 4, 2026
|
1.9850 | 2.3300 | 1.9700 | 2.1400 | 2.1400 | 51,212,200 |
|
Nov 3, 2026
|
1.8400 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 13,871,800 |
|
Nov 2, 2026
|
1.9200 | 1.9800 | 1.7200 | 1.7600 | 1.7600 | 20,908,100 |
|
Oct 30, 2026
|
1.8770 | 1.9300 | 1.8000 | 1.8900 | 1.8900 | 20,305,700 |
|
Oct 29, 2026
|
1.9050 | 2.0700 | 1.8790 | 1.9800 | 1.9800 | 24,556,400 |
|
Oct 28, 2026
|
1.8350 | 1.9800 | 1.7600 | 1.9500 | 1.9500 | 27,283,900 |
|
Oct 27, 2026
|
1.6900 | 1.8600 | 1.6500 | 1.8200 | 1.8200 | 24,203,100 |
|
Oct 26, 2026
|
1.7250 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 14,921,900 |
|
Oct 23, 2026
|
1.6750 | 1.7400 | 1.5900 | 1.7300 | 1.7300 | 20,497,400 |
|
Oct 22, 2026
|
1.6200 | 1.7300 | 1.5900 | 1.7100 | 1.7100 | 24,169,000 |
|
Oct 21, 2026
|
1.7300 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 22,606,400 |
|
Oct 20, 2026
|
1.7500 | 1.8300 | 1.6600 | 1.6800 | 1.6800 | 27,216,700 |
|
Oct 19, 2026
|
2.0150 | 2.0200 | 1.7200 | 1.8100 | 1.8100 | 41,585,600 |
|
Oct 16, 2026
|
2.0950 | 2.1100 | 1.8050 | 1.8200 | 1.8200 | 31,322,100 |
|
Oct 15, 2026
|
1.8550 | 2.1800 | 1.8500 | 2.1600 | 2.1600 | 40,409,600 |
|
Oct 14, 2026
|
2.2350 | 2.2500 | 1.9400 | 1.9500 | 1.9500 | 44,676,200 |
|
Oct 13, 2026
|
2.3100 | 2.3800 | 2.2900 | 2.3200 | 2.3200 | 19,648,600 |
|
Oct 12, 2026
|
2.4850 | 2.4900 | 2.3450 | 2.3900 | 2.3900 | 26,728,400 |
|
Oct 9, 2026
|
2.7550 | 2.7700 | 2.4400 | 2.5200 | 2.5200 | 43,366,900 |
|
Oct 8, 2026
|
3.0420 | 3.0700 | 2.7140 | 2.7650 | 2.7650 | 40,078,000 |
|
Oct 7, 2026
|
3.1100 | 3.1380 | 3.0500 | 3.1000 | 3.1000 | 17,988,400 |
|
Oct 6, 2026
|
3.2850 | 3.3750 | 3.2300 | 3.2600 | 3.2600 | 24,094,400 |
|
Oct 5, 2026
|
3.2000 | 3.2800 | 3.0500 | 3.2700 | 3.2700 | 23,875,800 |
|
Oct 2, 2026
|
3.2500 | 3.2500 | 3.1100 | 3.2100 | 3.2100 | 23,912,200 |
|
Oct 1, 2026
|
3.0400 | 3.2000 | 2.9600 | 3.1400 | 3.1400 | 24,646,500 |
|
Sep 30, 2026
|
3.2200 | 3.2250 | 3.0600 | 3.0650 | 3.0650 | 24,044,300 |
|
Sep 29, 2026
|
3.1700 | 3.2550 | 3.0700 | 3.1100 | 3.1100 | 23,352,300 |
|
Sep 28, 2026
|
3.1400 | 3.1700 | 3.0100 | 3.0700 | 3.0700 | 25,831,200 |
|
Sep 25, 2026
|
3.3200 | 3.3300 | 3.1600 | 3.1650 | 3.1650 | 33,530,400 |
|
Sep 24, 2026
|
3.5010 | 3.5100 | 3.1700 | 3.2450 | 3.2450 | 54,301,100 |
|
Sep 23, 2026
|
3.9900 | 3.9900 | 3.5600 | 3.5800 | 3.5800 | 31,301,300 |
|
Sep 22, 2026
|
4.1400 | 4.3500 | 4.0500 | 4.0600 | 4.0600 | 26,837,100 |
|
Sep 21, 2026
|
4.0700 | 4.1600 | 3.9800 | 4.0700 | 4.0700 | 26,056,000 |
|
Sep 18, 2026
|
4.0200 | 4.1900 | 3.8100 | 3.9600 | 3.9600 | 24,874,100 |
|
Sep 17, 2026
|
4.0300 | 4.1300 | 3.9300 | 3.9800 | 3.9800 | 23,686,400 |
|
Sep 16, 2026
|
4.1500 | 4.1600 | 3.8200 | 3.9350 | 3.9350 | 24,764,700 |
|
Sep 15, 2026
|
3.9000 | 4.1850 | 3.8350 | 4.0700 | 4.0700 | 25,466,100 |
|
Sep 14, 2026
|
3.7700 | 3.9700 | 3.7500 | 3.8200 | 3.8200 | 21,171,300 |
|
Sep 11, 2026
|
4.0500 | 4.1300 | 3.9100 | 3.9500 | 3.9500 | 19,625,300 |
|
Sep 10, 2026
|
3.9650 | 4.1300 | 3.9100 | 3.9900 | 3.9900 | 21,963,200 |
|
Sep 9, 2026
|
4.1800 | 4.2800 | 4.0550 | 4.1500 | 4.1500 | 24,072,900 |
|
Sep 8, 2026
|
3.9900 | 4.5900 | 3.9700 | 4.3000 | 4.3000 | 46,733,300 |
|
Sep 4, 2026
|
3.5200 | 3.9100 | 3.4300 | 3.8800 | 3.8800 | 23,978,900 |
|
Sep 3, 2026
|
3.5650 | 3.7100 | 3.4600 | 3.5000 | 3.5000 | 23,375,100 |
|
Sep 2, 2026
|
3.4150 | 3.6850 | 3.2100 | 3.6100 | 3.6100 | 74,685,700 |
|
Sep 1, 2026
|
3.1350 | 3.1650 | 3.0100 | 3.0400 | 3.0400 | 13,626,400 |
|
Aug 31, 2026
|
3.2100 | 3.2800 | 3.1800 | 3.2200 | 3.2200 | 12,838,400 |
|
Aug 28, 2026
|
3.3700 | 3.4250 | 3.2400 | 3.2600 | 3.2600 | 15,914,200 |
|
Aug 27, 2026
|
3.4800 | 3.5500 | 3.3900 | 3.4200 | 3.4200 | 14,413,200 |
|
Aug 26, 2026
|
3.4950 | 3.5900 | 3.3100 | 3.3400 | 3.3400 | 19,848,100 |
|
Aug 25, 2026
|
3.5600 | 3.6300 | 3.4400 | 3.5400 | 3.5400 | 23,061,300 |
|
Aug 24, 2026
|
3.6900 | 3.6950 | 3.3800 | 3.4600 | 3.4600 | 27,579,000 |
|
Aug 21, 2026
|
3.5400 | 3.8200 | 3.4800 | 3.8100 | 3.8100 | 28,600,100 |
|
Aug 20, 2026
|
3.6700 | 3.6700 | 3.2800 | 3.4600 | 3.4600 | 36,255,600 |
|
Aug 19, 2026
|
3.6600 | 3.7550 | 3.5000 | 3.7400 | 3.7400 | 27,179,300 |
|
Aug 18, 2026
|
3.7500 | 3.8700 | 3.6400 | 3.6700 | 3.6700 | 20,860,900 |
|
Aug 17, 2026
|
4.0000 | 4.0500 | 3.8700 | 3.9300 | 3.9300 | 22,206,500 |
|
Aug 14, 2026
|
4.1200 | 4.2200 | 3.9600 | 4.0200 | 4.0200 | 16,943,300 |
|
Aug 13, 2026
|
4.2200 | 4.3300 | 4.0500 | 4.1600 | 4.1600 | 16,571,800 |
|
Aug 12, 2026
|
4.4400 | 4.4500 | 4.1400 | 4.2400 | 4.2400 | 20,036,100 |
|
Aug 11, 2026
|
4.1100 | 4.3200 | 4.0900 | 4.2400 | 4.2400 | 25,186,700 |
|
Aug 10, 2026
|
4.1400 | 4.1800 | 3.9900 | 4.0500 | 4.0500 | 16,023,700 |
|
Aug 7, 2026
|
4.0550 | 4.1900 | 3.8600 | 4.1500 | 4.1500 | 19,085,200 |
|
Aug 6, 2026
|
3.7150 | 4.2300 | 3.6100 | 3.9400 | 3.9400 | 23,567,300 |
|
Aug 5, 2026
|
3.5750 | 3.9700 | 3.5200 | 3.8200 | 3.8200 | 49,118,300 |
|
Aug 4, 2026
|
3.9200 | 4.4200 | 3.8850 | 4.3500 | 4.3500 | 48,714,800 |
|
Aug 3, 2026
|
3.3450 | 3.8000 | 3.2200 | 3.7500 | 3.7500 | 42,968,900 |
|
Jul 31, 2026
|
3.6650 | 3.6950 | 3.2800 | 3.3800 | 3.3800 | 25,059,000 |
|
Jul 30, 2026
|
3.3000 | 3.6200 | 3.2400 | 3.6100 | 3.6100 | 25,374,500 |
|
Jul 29, 2026
|
3.3550 | 3.3700 | 3.1100 | 3.1400 | 3.1400 | 36,277,900 |
|
Jul 28, 2026
|
3.4300 | 3.4800 | 3.2100 | 3.3700 | 3.3700 | 31,353,500 |
|
Jul 27, 2026
|
3.4800 | 3.6400 | 3.3600 | 3.6100 | 3.6100 | 21,658,300 |
|
Jul 24, 2026
|
3.7000 | 3.7400 | 3.4700 | 3.4700 | 3.4700 | 33,285,300 |
|
Jul 23, 2026
|
3.8900 | 3.9500 | 3.6500 | 3.7200 | 3.7200 | 26,336,400 |
|
Jul 22, 2026
|
4.2050 | 4.3300 | 3.9700 | 3.9800 | 3.9800 | 15,613,300 |
|
Jul 21, 2026
|
4.1200 | 4.2700 | 4.0700 | 4.2400 | 4.2400 | 18,050,000 |
|
Jul 20, 2026
|
4.1000 | 4.1700 | 3.9400 | 4.0600 | 4.0600 | 19,451,800 |
|
Jul 17, 2026
|
3.8200 | 4.3400 | 3.7330 | 4.1300 | 4.1300 | 28,231,000 |
|
Jul 16, 2026
|
4.5400 | 4.6300 | 3.9000 | 3.9600 | 3.9600 | 41,503,100 |
|
Jul 15, 2026
|
4.6050 | 4.7100 | 4.2700 | 4.3700 | 4.3700 | 34,736,200 |
|
Jul 14, 2026
|
4.4050 | 4.5550 | 4.2600 | 4.2900 | 4.2900 | 18,536,300 |
|
Jul 13, 2026
|
4.2600 | 4.4100 | 4.0550 | 4.3500 | 4.3500 | 30,339,100 |
|
Jul 10, 2026
|
4.6100 | 4.6600 | 4.3150 | 4.4000 | 4.4000 | 22,082,400 |
|
Jul 9, 2026
|
4.5650 | 4.7700 | 4.4000 | 4.5800 | 4.5800 | 25,018,600 |
|
Jul 8, 2026
|
4.6600 | 4.8800 | 4.4100 | 4.5050 | 4.5050 | 21,016,600 |
|
Jul 7, 2026
|
5.2000 | 5.2700 | 4.3900 | 4.7400 | 4.7400 | 55,784,200 |
|
Jul 6, 2026
|
5.2500 | 5.5500 | 5.0350 | 5.0600 | 5.0600 | 28,152,600 |
|
Jul 2, 2026
|
5.5300 | 5.8200 | 5.1350 | 5.2300 | 5.2300 | 20,835,700 |
|
Jul 1, 2026
|
5.7600 | 5.9000 | 5.5300 | 5.5500 | 5.5500 | 16,662,800 |
|
Jun 30, 2026
|
5.9900 | 6.2150 | 5.6300 | 5.8800 | 5.8800 | 33,973,900 |
|
Jun 29, 2026
|
6.0200 | 6.2300 | 5.7500 | 6.0900 | 6.0900 | 16,871,900 |
|
Jun 26, 2026
|
5.9100 | 6.1050 | 5.7300 | 5.9300 | 5.9300 | 21,692,600 |
|
Jun 25, 2026
|
6.1500 | 6.1910 | 5.7950 | 6.0900 | 6.0900 | 15,896,600 |
|
Jun 24, 2026
|
6.5150 | 6.5200 | 5.9000 | 6.0600 | 6.0600 | 17,589,100 |
|
Jun 23, 2026
|
6.8800 | 7.2400 | 6.3900 | 6.4900 | 6.4900 | 21,227,800 |
|
Jun 22, 2026
|
7.6700 | 7.8050 | 7.2750 | 7.3400 | 7.3400 | 15,418,400 |
|
Jun 18, 2026
|
8.0400 | 8.2300 | 7.1950 | 7.6500 | 7.6500 | 33,864,900 |
|
Jun 17, 2026
|
7.0500 | 8.1000 | 6.9900 | 7.6000 | 7.6000 | 47,609,200 |
|
Jun 16, 2026
|
7.1150 | 7.2700 | 6.5800 | 6.8100 | 6.8100 | 39,221,800 |
|
Jun 15, 2026
|
6.4200 | 6.6070 | 6.2600 | 6.3800 | 6.3800 | 13,535,900 |
|
Jun 12, 2026
|
6.3000 | 6.5400 | 6.0400 | 6.0600 | 6.0600 | 14,235,400 |
|
Jun 11, 2026
|
6.0800 | 6.3100 | 5.9000 | 6.2000 | 6.2000 | 21,138,700 |
|
Jun 10, 2026
|
6.1550 | 6.3700 | 5.9300 | 6.0700 | 6.0700 | 17,709,500 |
|
Jun 9, 2026
|
6.7650 | 7.0050 | 5.8800 | 6.2600 | 6.2600 | 28,611,400 |
|
Jun 8, 2026
|
7.3250 | 7.3500 | 6.6000 | 6.6900 | 6.6900 | 20,139,000 |
|
Jun 5, 2026
|
7.8200 | 7.8200 | 6.7400 | 7.0800 | 7.0800 | 21,851,700 |
|
Jun 4, 2026
|
8.1400 | 8.1750 | 7.7400 | 8.0800 | 8.0800 | 16,349,900 |
|
Jun 3, 2026
|
9.1200 | 9.1280 | 8.1400 | 8.2000 | 8.2000 | 21,100,300 |
|
Jun 2, 2026
|
8.8600 | 9.6900 | 8.7500 | 9.4200 | 9.4200 | 26,486,700 |
|
Jun 1, 2026
|
8.1900 | 9.0500 | 8.1700 | 8.9700 | 8.9700 | 22,858,600 |
|
May 29, 2026
|
8.9000 | 8.9500 | 8.2650 | 8.4300 | 8.4300 | 15,966,800 |
|
May 28, 2026
|
9.1350 | 9.3200 | 8.6700 | 8.9900 | 8.9900 | 25,103,800 |
|
May 27, 2026
|
8.7700 | 8.9900 | 8.3200 | 8.6100 | 8.6100 | 19,743,300 |
|
May 26, 2026
|
8.3900 | 9.0800 | 8.1700 | 8.7300 | 8.7300 | 31,648,700 |
|
May 22, 2026
|
8.5150 | 8.6360 | 7.9850 | 8.0600 | 8.0600 | 24,593,900 |
|
May 21, 2026
|
7.1000 | 8.2200 | 7.0600 | 8.1700 | 8.1700 | 34,065,500 |
|
May 20, 2026
|
6.9450 | 7.3000 | 6.7300 | 7.1100 | 7.1100 | 18,836,700 |
|
May 19, 2026
|
7.2000 | 7.2700 | 6.7450 | 6.8800 | 6.8800 | 24,941,600 |
|
May 18, 2026
|
7.8200 | 7.8700 | 7.3000 | 7.4300 | 7.4300 | 25,798,100 |
|
May 15, 2026
|
7.8300 | 8.0900 | 7.5900 | 7.8650 | 7.8650 | 25,625,400 |
|
May 14, 2026
|
7.7100 | 8.5000 | 7.4100 | 8.1700 | 8.1700 | 46,961,700 |
|
May 13, 2026
|
9.9700 | 9.9900 | 8.1900 | 8.2800 | 8.2800 | 129,095,400 |
|
May 12, 2026
|
8.3440 | 8.3800 | 7.7700 | 8.1000 | 8.1000 | 29,717,500 |
|
May 11, 2026
|
7.8750 | 9.2500 | 7.7700 | 8.5700 | 8.5700 | 39,580,700 |
|
May 8, 2026
|
6.5500 | 8.0800 | 6.5500 | 8.0100 | 8.0100 | 53,900,100 |
|
May 7, 2026
|
6.8300 | 6.8600 | 6.2450 | 6.3600 | 6.3600 | 21,734,400 |
|
May 6, 2026
|
6.3000 | 6.6000 | 6.0650 | 6.5400 | 6.5400 | 18,247,700 |
|
May 5, 2026
|
6.4900 | 6.5250 | 6.1350 | 6.2300 | 6.2300 | 14,286,800 |
|
May 4, 2026
|
6.4000 | 6.4100 | 6.1200 | 6.3800 | 6.3800 | 14,952,400 |
|
May 1, 2026
|
6.6900 | 6.7300 | 6.4320 | 6.4500 | 6.4500 | 14,147,200 |
|
Apr 30, 2026
|
6.5100 | 6.8400 | 6.3300 | 6.7000 | 6.7000 | 18,851,900 |
|
Apr 29, 2026
|
6.8700 | 6.8700 | 6.2830 | 6.3400 | 6.3400 | 17,940,300 |
|
Apr 28, 2026
|
6.9700 | 7.0100 | 6.6600 | 6.8100 | 6.8100 | 16,792,800 |
|
Apr 27, 2026
|
7.7050 | 7.9900 | 7.1500 | 7.1600 | 7.1600 | 22,022,000 |
|
Apr 24, 2026
|
7.0000 | 8.0700 | 6.9510 | 7.6700 | 7.6700 | 34,925,300 |
|
Apr 23, 2026
|
7.2850 | 7.4900 | 6.7700 | 6.9300 | 6.9300 | 21,136,900 |
|
Apr 22, 2026
|
7.2250 | 7.5500 | 7.0500 | 7.3400 | 7.3400 | 22,719,600 |
|
Apr 21, 2026
|
7.2600 | 7.3750 | 6.9550 | 7.0300 | 7.0300 | 20,252,600 |
|
Apr 20, 2026
|
7.0100 | 7.3900 | 6.8800 | 7.1600 | 7.1600 | 19,922,200 |
|
Apr 17, 2026
|
7.2850 | 7.7800 | 7.0800 | 7.1600 | 7.1600 | 28,762,400 |
|
Apr 16, 2026
|
7.2600 | 7.3500 | 6.8600 | 7.1100 | 7.1100 | 26,259,900 |
|
Apr 15, 2026
|
6.8900 | 7.5500 | 6.8200 | 7.0800 | 7.0800 | 54,436,200 |
|
Apr 14, 2026
|
6.4100 | 6.6300 | 6.0600 | 6.3200 | 6.3200 | 30,731,300 |
|
Apr 13, 2026
|
5.4800 | 6.3200 | 5.4000 | 6.1600 | 6.1600 | 28,500,400 |
|
Apr 10, 2026
|
6.1900 | 6.3700 | 5.5250 | 5.6200 | 5.6200 | 55,943,500 |
|
Apr 9, 2026
|
4.9500 | 5.9900 | 4.9100 | 5.9500 | 5.9500 | 62,908,400 |
|
Apr 8, 2026
|
4.9800 | 5.1900 | 4.5100 | 4.5900 | 4.5900 | 20,423,200 |
|
Apr 7, 2026
|
4.7400 | 4.8100 | 4.4300 | 4.4800 | 4.4800 | 16,344,800 |
|
Apr 6, 2026
|
4.9300 | 5.0300 | 4.7400 | 4.8400 | 4.8400 | 10,455,600 |
|
Apr 2, 2026
|
4.7100 | 5.0700 | 4.7000 | 4.9700 | 4.9700 | 12,201,600 |
|
Apr 1, 2026
|
5.0050 | 5.1800 | 4.8700 | 4.9900 | 4.9900 | 15,088,500 |
|
Mar 31, 2026
|
4.5750 | 4.9800 | 4.5200 | 4.9600 | 4.9600 | 19,025,700 |
|
Mar 30, 2026
|
4.8610 | 4.9950 | 4.3700 | 4.3950 | 4.3950 | 19,251,300 |
|
Mar 27, 2026
|
4.6820 | 4.9300 | 4.5000 | 4.8600 | 4.8600 | 21,679,100 |
|
Mar 26, 2026
|
5.0050 | 5.1250 | 4.8000 | 4.8200 | 4.8200 | 12,873,800 |
|
Mar 25, 2026
|
5.2150 | 5.3900 | 5.0100 | 5.1000 | 5.1000 | 14,313,100 |
|
Mar 24, 2026
|
5.2900 | 5.4300 | 5.0700 | 5.0900 | 5.0900 | 11,260,900 |
|
Mar 23, 2026
|
5.2300 | 5.5200 | 5.1450 | 5.3400 | 5.3400 | 14,479,300 |
|
Mar 20, 2026
|
5.4300 | 5.4700 | 5.1000 | 5.1900 | 5.1900 | 16,420,500 |
|
Mar 19, 2026
|
5.1500 | 5.5600 | 5.0400 | 5.5200 | 5.5200 | 19,158,200 |
|
Mar 18, 2026
|
5.6800 | 5.7200 | 5.2600 | 5.2800 | 5.2800 | 15,403,600 |
|
Mar 17, 2026
|
5.5400 | 5.6900 | 5.3700 | 5.6400 | 5.6400 | 15,601,700 |
|
Mar 16, 2026
|
5.8950 | 6.0800 | 5.4300 | 5.5600 | 5.5600 | 28,253,600 |
|
Mar 13, 2026
|
6.2050 | 6.3700 | 5.6900 | 5.7100 | 5.7100 | 22,703,400 |
|
Mar 12, 2026
|
6.2900 | 6.3500 | 6.0100 | 6.1200 | 6.1200 | 13,030,000 |
|
Mar 11, 2026
|
6.3900 | 6.6600 | 6.2250 | 6.4500 | 6.4500 | 14,105,500 |
|
Mar 10, 2026
|
6.2680 | 6.6900 | 6.1250 | 6.4100 | 6.4100 | 17,573,000 |
|
Mar 9, 2026
|
6.0500 | 6.2050 | 5.7900 | 6.1700 | 6.1700 | 22,814,400 |
|
Mar 6, 2026
|
6.5200 | 6.7300 | 6.0900 | 6.1300 | 6.1300 | 19,753,300 |
|
Mar 5, 2026
|
6.6650 | 6.9700 | 6.2700 | 6.7200 | 6.7200 | 22,882,300 |
|
Mar 4, 2026
|
6.1900 | 6.8250 | 6.1800 | 6.7500 | 6.7500 | 28,375,900 |
|
Mar 3, 2026
|
5.7500 | 6.3200 | 5.5700 | 6.0600 | 6.0600 | 32,594,900 |
|
Mar 2, 2026
|
5.5000 | 6.2000 | 5.4400 | 5.9000 | 5.9000 | 40,683,500 |
|
Feb 27, 2026
|
6.1550 | 6.4600 | 5.5100 | 5.6950 | 5.6950 | 85,650,200 |
|
Feb 26, 2026
|
7.3200 | 7.3650 | 6.3750 | 6.7400 | 6.7400 | 151,565,600 |
|
Feb 25, 2026
|
11.6400 | 11.8300 | 11.0700 | 11.1300 | 11.1300 | 13,081,800 |
|
Feb 24, 2026
|
10.3100 | 11.5350 | 9.8650 | 11.4800 | 11.4800 | 14,509,000 |
|
Feb 23, 2026
|
10.4200 | 10.5250 | 9.9150 | 10.3800 | 10.3800 | 13,701,500 |
|
Feb 20, 2026
|
11.3500 | 11.5450 | 10.5300 | 10.7000 | 10.7000 | 11,226,500 |
|
Feb 19, 2026
|
11.3300 | 11.5600 | 11.0700 | 11.4500 | 11.4500 | 8,763,300 |
|
Feb 18, 2026
|
11.5500 | 12.2460 | 11.2700 | 11.5600 | 11.5600 | 12,404,000 |
|
Feb 17, 2026
|
10.9000 | 11.5200 | 10.7200 | 11.4500 | 11.4500 | 13,160,000 |
|
Feb 13, 2026
|
10.9450 | 11.4800 | 10.5300 | 11.1000 | 11.1000 | 15,467,100 |
|
Feb 12, 2026
|
11.7000 | 11.8600 | 10.6900 | 10.7900 | 10.7900 | 18,831,800 |
|
Feb 11, 2026
|
13.0350 | 13.0350 | 11.1400 | 11.5800 | 11.5800 | 21,519,100 |
|
Feb 10, 2026
|
12.9800 | 13.3100 | 12.1950 | 12.2200 | 12.2200 | 14,180,200 |
|
Feb 9, 2026
|
12.5700 | 13.3600 | 12.0300 | 13.2400 | 13.2400 | 20,288,500 |
|
Feb 6, 2026
|
11.8850 | 12.3650 | 11.4800 | 12.3100 | 12.3100 | 17,623,500 |
|
Feb 5, 2026
|
12.0250 | 12.1400 | 10.8820 | 11.2800 | 11.2800 | 30,695,300 |
|
Feb 4, 2026
|
14.4400 | 14.4400 | 11.6100 | 12.4000 | 12.4000 | 31,806,900 |
|
Feb 3, 2026
|
14.6400 | 14.9000 | 13.3500 | 14.4050 | 14.4050 | 17,532,900 |
|
Feb 2, 2026
|
14.3900 | 14.6800 | 13.6700 | 14.1200 | 14.1200 | 16,497,100 |
|
Jan 30, 2026
|
15.9800 | 16.2400 | 14.3600 | 14.6400 | 14.6400 | 18,776,000 |
|
Jan 29, 2026
|
16.3550 | 16.9900 | 15.2300 | 16.1100 | 16.1100 | 21,593,000 |
|
Jan 28, 2026
|
15.0750 | 16.7600 | 14.9740 | 16.6800 | 16.6800 | 25,678,500 |
|
Jan 27, 2026
|
16.2200 | 16.2200 | 14.9400 | 15.0100 | 15.0100 | 25,654,400 |
|
Jan 26, 2026
|
16.9850 | 17.0000 | 15.6300 | 16.1900 | 16.1900 | 21,176,700 |
|
Jan 23, 2026
|
18.2550 | 18.3600 | 17.0700 | 17.1100 | 17.1100 | 15,877,800 |
|
Jan 22, 2026
|
17.8450 | 18.7400 | 17.5100 | 18.2200 | 18.2200 | 25,567,400 |
|
Jan 21, 2026
|
17.6750 | 18.1700 | 15.6100 | 17.5300 | 17.5300 | 27,943,600 |
|
Jan 20, 2026
|
16.5300 | 18.5600 | 16.5100 | 17.3200 | 17.3200 | 27,827,700 |
|
Jan 16, 2026
|
17.1100 | 18.1500 | 16.7200 | 17.4500 | 17.4500 | 20,390,300 |
|
Jan 15, 2026
|
17.5100 | 18.2300 | 16.8400 | 16.8800 | 16.8800 | 23,699,000 |
|
Jan 14, 2026
|
15.9650 | 17.5950 | 15.6020 | 17.3000 | 17.3000 | 38,665,300 |
|
Jan 13, 2026
|
16.5850 | 17.7600 | 16.2000 | 16.8200 | 16.8200 | 30,497,800 |
|
Jan 12, 2026
|
15.2800 | 17.1500 | 15.1800 | 16.1300 | 16.1300 | 29,107,300 |
|
Jan 9, 2026
|
14.2800 | 15.4950 | 13.9900 | 15.2800 | 15.2800 | 23,201,500 |
|
Jan 8, 2026
|
13.9100 | 14.7300 | 13.7500 | 14.0200 | 14.0200 | 14,029,200 |
|
Jan 7, 2026
|
14.3300 | 15.0400 | 13.8300 | 13.9800 | 13.9800 | 18,621,600 |
|
Jan 6, 2026
|
13.5100 | 14.2250 | 13.3600 | 14.1500 | 14.1500 | 14,680,000 |
|
Jan 5, 2026
|
13.2840 | 13.7600 | 12.9000 | 13.4600 | 13.4600 | 13,011,400 |
|
Jan 2, 2026
|
11.6900 | 13.1200 | 11.6300 | 12.9700 | 12.9700 | 15,219,500 |
|
Dec 31, 2025
|
11.3300 | 11.5000 | 11.1740 | 11.4600 | 11.4600 | 8,863,300 |
|
Dec 30, 2025
|
11.3400 | 11.6100 | 11.3300 | 11.3500 | 11.3500 | 9,264,100 |
|
Dec 29, 2025
|
11.5100 | 11.8960 | 11.3050 | 11.3500 | 11.3500 | 11,335,300 |
|
Dec 26, 2025
|
12.0800 | 12.0800 | 11.6900 | 11.8500 | 11.8500 | 8,845,400 |
|
Dec 24, 2025
|
12.0750 | 12.0900 | 11.7500 | 12.0200 | 12.0200 | 6,957,800 |
|
Dec 23, 2025
|
12.5200 | 12.7100 | 11.8700 | 11.9600 | 11.9600 | 16,865,800 |
|
Dec 22, 2025
|
13.4350 | 13.4920 | 12.7550 | 12.8900 | 12.8900 | 12,806,000 |
|
Dec 19, 2025
|
12.4500 | 13.2900 | 12.4500 | 13.0700 | 13.0700 | 15,529,400 |
|
Dec 18, 2025
|
12.7000 | 13.1600 | 12.2200 | 12.3100 | 12.3100 | 13,986,100 |
|
Dec 17, 2025
|
13.4500 | 13.6300 | 12.2050 | 12.2700 | 12.2700 | 15,269,500 |
|
Dec 16, 2025
|
13.4400 | 13.7400 | 12.8550 | 13.3000 | 13.3000 | 13,005,200 |
|
Dec 15, 2025
|
15.0900 | 15.1000 | 13.5100 | 13.6300 | 13.6300 | 15,717,500 |
|
Dec 12, 2025
|
16.3200 | 16.3600 | 14.4200 | 14.8400 | 14.8400 | 20,998,000 |
|
Dec 11, 2025
|
14.5600 | 16.4900 | 13.8300 | 16.4400 | 16.4400 | 20,815,400 |
|
Dec 10, 2025
|
14.9750 | 15.2800 | 14.4100 | 14.7900 | 14.7900 | 13,660,400 |
|
Dec 9, 2025
|
15.3300 | 15.7700 | 14.7600 | 14.9500 | 14.9500 | 16,283,700 |
|
Dec 8, 2025
|
15.1200 | 15.4500 | 14.3300 | 15.4300 | 15.4300 | 14,472,400 |
|
Dec 5, 2025
|
15.4300 | 15.5200 | 14.8300 | 14.9900 | 14.9900 | 15,554,300 |
|
Dec 4, 2025
|
13.4100 | 16.0450 | 13.2230 | 15.5900 | 15.5900 | 28,314,000 |
|
Dec 3, 2025
|
12.7700 | 13.5900 | 12.3700 | 13.5500 | 13.5500 | 10,536,800 |
|
Dec 2, 2025
|
13.6400 | 13.8300 | 12.7300 | 12.7800 | 12.7800 | 18,794,300 |
|
Dec 1, 2025
|
14.5600 | 14.7490 | 13.5850 | 13.6050 | 13.6050 | 17,210,700 |
|
Nov 28, 2025
|
14.4600 | 15.2750 | 14.2000 | 15.0500 | 15.0500 | 9,281,200 |
|
Nov 26, 2025
|
13.5000 | 14.3600 | 13.3200 | 14.2100 | 14.2100 | 13,455,400 |
|
Nov 25, 2025
|
13.1800 | 13.4500 | 12.6000 | 13.4000 | 13.4000 | 19,471,100 |
|
Nov 24, 2025
|
12.6650 | 13.5350 | 12.6300 | 13.1200 | 13.1200 | 21,612,500 |
|
Nov 21, 2025
|
12.9800 | 13.2400 | 11.5800 | 12.3600 | 12.3600 | 30,915,500 |
|
Nov 20, 2025
|
13.3400 | 14.2400 | 12.5700 | 12.8800 | 12.8800 | 45,095,500 |
|
Nov 19, 2025
|
12.5250 | 13.6500 | 12.2300 | 12.7800 | 12.7800 | 53,510,200 |
|
Nov 18, 2025
|
12.6640 | 14.0650 | 12.2100 | 13.4800 | 13.4800 | 26,556,400 |
|
Nov 17, 2025
|
13.5100 | 14.0000 | 12.7500 | 13.0000 | 13.0000 | 25,882,500 |
|
Nov 14, 2025
|
14.2300 | 15.3000 | 13.7300 | 13.8000 | 13.8000 | 24,320,400 |
|
Nov 13, 2025
|
17.0900 | 17.3600 | 14.7600 | 15.2050 | 15.2050 | 21,895,500 |
|
Nov 12, 2025
|
19.0550 | 19.6500 | 16.0400 | 17.2700 | 17.2700 | 34,302,800 |
|
Nov 11, 2025
|
18.9800 | 19.2800 | 18.0180 | 18.5200 | 18.5200 | 22,800,500 |
|
Nov 10, 2025
|
18.2750 | 19.8600 | 17.2610 | 19.1900 | 19.1900 | 42,409,500 |
|
Nov 7, 2025
|
14.7300 | 18.3410 | 14.2000 | 18.2600 | 18.2600 | 41,867,900 |
