NasdaqGS - Nasdaq Real Time Price
USD
Gemini Space Station, Inc. (GEMI)
2.8900
+0.1700
(+6.25%)
As of 10:53:41 AM EST. Market Open.
Trade GEMI 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 4, 2026
|
2.7250 | 2.9698 | 2.7050 | 2.8901 | 2.8901 | 776,912 |
|
Nov 3, 2026
|
2.6500 | 2.7500 | 2.5900 | 2.7200 | 2.7200 | 2,273,300 |
|
Nov 2, 2026
|
2.8700 | 2.9350 | 2.6500 | 2.6550 | 2.6550 | 1,431,300 |
|
Oct 30, 2026
|
2.9700 | 2.9700 | 2.7700 | 2.8700 | 2.8700 | 1,716,900 |
|
Oct 29, 2026
|
3.1000 | 3.1780 | 3.0300 | 3.0800 | 3.0800 | 1,244,000 |
|
Oct 28, 2026
|
3.0300 | 3.1400 | 2.9430 | 3.1300 | 3.1300 | 1,506,200 |
|
Oct 27, 2026
|
2.9500 | 3.1500 | 2.8800 | 3.0800 | 3.0800 | 1,953,000 |
|
Oct 26, 2026
|
3.0000 | 3.0050 | 2.8100 | 2.8700 | 2.8700 | 2,131,000 |
|
Oct 23, 2026
|
3.1200 | 3.1810 | 2.9750 | 3.0600 | 3.0600 | 1,666,400 |
|
Oct 22, 2026
|
3.0600 | 3.2100 | 3.0300 | 3.1700 | 3.1700 | 1,612,700 |
|
Oct 21, 2026
|
3.2300 | 3.2700 | 3.1400 | 3.1650 | 3.1650 | 1,889,700 |
|
Oct 20, 2026
|
3.2100 | 3.3150 | 3.0100 | 3.1350 | 3.1350 | 2,762,800 |
|
Oct 19, 2026
|
3.6000 | 3.6300 | 3.2000 | 3.2150 | 3.2150 | 2,118,700 |
|
Oct 16, 2026
|
3.8000 | 3.8300 | 3.5400 | 3.5700 | 3.5700 | 1,580,500 |
|
Oct 15, 2026
|
3.7850 | 3.9000 | 3.6100 | 3.8800 | 3.8800 | 1,786,300 |
|
Oct 14, 2026
|
4.0100 | 4.1000 | 3.8500 | 3.8700 | 3.8700 | 1,679,700 |
|
Oct 13, 2026
|
4.1800 | 4.2150 | 4.0200 | 4.1000 | 4.1000 | 1,677,400 |
|
Oct 12, 2026
|
4.3400 | 4.4100 | 4.0700 | 4.1100 | 4.1100 | 1,572,900 |
|
Oct 9, 2026
|
4.3700 | 4.4500 | 4.2100 | 4.3950 | 4.3950 | 1,442,000 |
|
Oct 8, 2026
|
4.3600 | 4.5000 | 4.2100 | 4.4700 | 4.4700 | 1,882,800 |
|
Oct 7, 2026
|
4.5200 | 4.5400 | 4.3700 | 4.4900 | 4.4900 | 1,996,000 |
|
Oct 6, 2026
|
4.7900 | 4.8700 | 4.6300 | 4.6700 | 4.6700 | 1,416,300 |
|
Oct 5, 2026
|
4.7150 | 4.8800 | 4.7000 | 4.7700 | 4.7700 | 1,418,400 |
|
Oct 2, 2026
|
5.1800 | 5.3900 | 4.5600 | 4.6700 | 4.6700 | 3,569,000 |
|
Oct 1, 2026
|
5.1500 | 5.2400 | 5.0300 | 5.0700 | 5.0700 | 1,465,300 |
|
Sep 30, 2026
|
5.4600 | 5.5480 | 5.1200 | 5.1600 | 5.1600 | 2,188,500 |
|
Sep 29, 2026
|
5.3600 | 5.4300 | 5.2000 | 5.2900 | 5.2900 | 1,748,900 |
|
Sep 28, 2026
|
5.3500 | 5.4800 | 5.1750 | 5.2000 | 5.2000 | 2,010,800 |
|
Sep 25, 2026
|
5.7000 | 5.7000 | 5.2700 | 5.5400 | 5.5400 | 2,485,700 |
|
Sep 24, 2026
|
5.5800 | 5.8400 | 5.4500 | 5.6500 | 5.6500 | 1,753,100 |
|
Sep 23, 2026
|
5.9100 | 6.0100 | 5.5100 | 5.6300 | 5.6300 | 2,907,300 |
|
Sep 22, 2026
|
6.0550 | 6.1300 | 5.7400 | 5.9500 | 5.9500 | 3,610,100 |
|
Sep 21, 2026
|
5.7550 | 6.2000 | 5.6100 | 5.9900 | 5.9900 | 4,640,400 |
|
Sep 18, 2026
|
4.5700 | 5.8600 | 4.5670 | 5.8100 | 5.8100 | 15,431,900 |
|
Sep 17, 2026
|
4.3000 | 4.5800 | 4.1650 | 4.4300 | 4.4300 | 1,793,900 |
|
Sep 16, 2026
|
4.3800 | 4.4030 | 4.0800 | 4.1800 | 4.1800 | 2,315,500 |
|
Sep 15, 2026
|
4.6800 | 4.6800 | 4.3000 | 4.3550 | 4.3550 | 2,066,400 |
|
Sep 14, 2026
|
4.4100 | 4.8750 | 4.3800 | 4.8100 | 4.8100 | 2,127,900 |
|
Sep 11, 2026
|
4.4600 | 4.8400 | 4.4300 | 4.4600 | 4.4600 | 1,783,300 |
|
Sep 10, 2026
|
4.3200 | 4.5500 | 4.3150 | 4.3900 | 4.3900 | 1,150,900 |
|
Sep 9, 2026
|
4.7600 | 4.8900 | 4.4400 | 4.4500 | 4.4500 | 1,379,100 |
|
Sep 8, 2026
|
4.6300 | 4.7900 | 4.4800 | 4.6800 | 4.6800 | 2,160,900 |
|
Sep 4, 2026
|
4.6700 | 4.7400 | 4.5150 | 4.6800 | 4.6800 | 2,001,100 |
|
Sep 3, 2026
|
4.3900 | 4.8650 | 4.3900 | 4.8400 | 4.8400 | 3,638,900 |
|
Sep 2, 2026
|
4.1400 | 4.3200 | 4.0700 | 4.2900 | 4.2900 | 1,010,500 |
|
Sep 1, 2026
|
4.3100 | 4.3600 | 4.0800 | 4.1600 | 4.1600 | 1,667,700 |
|
Aug 31, 2026
|
4.2600 | 4.5100 | 4.1500 | 4.5000 | 4.5000 | 1,775,100 |
|
Aug 28, 2026
|
4.6400 | 4.6750 | 4.2650 | 4.3000 | 4.3000 | 2,429,400 |
|
Aug 27, 2026
|
4.6200 | 4.9950 | 4.5200 | 4.7100 | 4.7100 | 3,375,000 |
|
Aug 26, 2026
|
4.5400 | 4.7800 | 4.4290 | 4.5400 | 4.5400 | 1,790,000 |
|
Aug 25, 2026
|
4.1900 | 4.7950 | 4.1800 | 4.6600 | 4.6600 | 4,261,300 |
|
Aug 24, 2026
|
4.2800 | 4.6400 | 3.9950 | 4.1900 | 4.1900 | 7,567,100 |
|
Aug 21, 2026
|
4.2800 | 4.7900 | 4.1900 | 4.2800 | 4.2800 | 7,324,100 |
|
Aug 20, 2026
|
4.1300 | 4.3100 | 3.9250 | 4.1400 | 4.1400 | 5,709,200 |
|
Aug 19, 2026
|
3.5500 | 4.0000 | 3.5500 | 3.9300 | 3.9300 | 3,076,400 |
|
Aug 18, 2026
|
3.5800 | 3.6000 | 3.4300 | 3.5400 | 3.5400 | 1,534,300 |
|
Aug 17, 2026
|
3.8900 | 3.9300 | 3.3850 | 3.6100 | 3.6100 | 3,845,700 |
|
Aug 14, 2026
|
3.9000 | 4.2800 | 3.8650 | 3.9200 | 3.9200 | 3,752,800 |
|
Aug 13, 2026
|
4.1600 | 4.4300 | 4.1500 | 4.3000 | 4.3000 | 2,449,000 |
|
Aug 12, 2026
|
4.0900 | 4.2750 | 3.9900 | 4.1700 | 4.1700 | 1,366,200 |
|
Aug 11, 2026
|
4.1000 | 4.1500 | 4.0050 | 4.0500 | 4.0500 | 711,900 |
|
Aug 10, 2026
|
4.0400 | 4.1250 | 3.9150 | 4.1100 | 4.1100 | 1,369,000 |
|
Aug 7, 2026
|
4.0650 | 4.1300 | 3.9730 | 4.0900 | 4.0900 | 832,600 |
|
Aug 6, 2026
|
4.0100 | 4.1700 | 3.9400 | 3.9800 | 3.9800 | 908,000 |
|
Aug 5, 2026
|
4.1400 | 4.2400 | 4.0150 | 4.0300 | 4.0300 | 807,500 |
|
Aug 4, 2026
|
4.0500 | 4.2400 | 3.8850 | 4.2100 | 4.2100 | 1,487,400 |
|
Aug 3, 2026
|
3.9100 | 4.1250 | 3.8500 | 3.9900 | 3.9900 | 2,006,000 |
|
Jul 31, 2026
|
4.0800 | 4.1000 | 3.7400 | 3.9000 | 3.9000 | 1,919,600 |
|
Jul 30, 2026
|
4.0700 | 4.1800 | 4.0250 | 4.1100 | 4.1100 | 1,034,100 |
|
Jul 29, 2026
|
4.1700 | 4.3100 | 4.0400 | 4.0650 | 4.0650 | 1,200,200 |
|
Jul 28, 2026
|
4.3500 | 4.3900 | 4.1100 | 4.3800 | 4.3800 | 946,000 |
|
Jul 27, 2026
|
4.3500 | 4.4630 | 4.2410 | 4.4500 | 4.4500 | 757,800 |
|
Jul 24, 2026
|
4.3300 | 4.4000 | 4.2150 | 4.2900 | 4.2900 | 518,300 |
|
Jul 23, 2026
|
4.4400 | 4.5000 | 4.2210 | 4.4000 | 4.4000 | 849,200 |
|
Jul 22, 2026
|
4.6900 | 4.8300 | 4.5350 | 4.5600 | 4.5600 | 671,100 |
|
Jul 21, 2026
|
4.5700 | 4.8700 | 4.5700 | 4.7700 | 4.7700 | 1,461,600 |
|
Jul 20, 2026
|
4.2000 | 4.5660 | 4.1900 | 4.5000 | 4.5000 | 1,034,400 |
|
Jul 17, 2026
|
4.3900 | 4.4050 | 4.1200 | 4.1900 | 4.1900 | 1,192,600 |
|
Jul 16, 2026
|
4.5900 | 4.7260 | 4.4500 | 4.5500 | 4.5500 | 1,012,600 |
|
Jul 15, 2026
|
4.4300 | 4.7400 | 4.3800 | 4.6700 | 4.6700 | 1,286,600 |
|
Jul 14, 2026
|
4.3500 | 4.4300 | 4.2500 | 4.3400 | 4.3400 | 837,600 |
|
Jul 13, 2026
|
4.2400 | 4.3250 | 4.1600 | 4.2500 | 4.2500 | 867,000 |
|
Jul 10, 2026
|
4.3000 | 4.4000 | 4.2300 | 4.3100 | 4.3100 | 914,300 |
|
Jul 9, 2026
|
4.2100 | 4.2900 | 4.1000 | 4.2500 | 4.2500 | 825,100 |
|
Jul 8, 2026
|
4.0700 | 4.2200 | 3.9650 | 4.2200 | 4.2200 | 1,015,700 |
|
Jul 7, 2026
|
4.3900 | 4.4000 | 4.1000 | 4.1900 | 4.1900 | 1,017,400 |
|
Jul 6, 2026
|
4.1300 | 4.4700 | 4.0900 | 4.4100 | 4.4100 | 1,482,700 |
|
Jul 2, 2026
|
4.6200 | 4.8800 | 4.2300 | 4.2300 | 4.2300 | 2,060,600 |
|
Jul 1, 2026
|
4.2500 | 4.6900 | 4.2400 | 4.5800 | 4.5800 | 2,118,800 |
|
Jun 30, 2026
|
4.2700 | 4.3500 | 4.0700 | 4.2600 | 4.2600 | 1,066,400 |
|
Jun 29, 2026
|
4.1700 | 4.2950 | 3.9600 | 4.2300 | 4.2300 | 1,575,200 |
|
Jun 26, 2026
|
3.8500 | 4.2500 | 3.8300 | 4.1800 | 4.1800 | 7,210,700 |
|
Jun 25, 2026
|
4.2200 | 4.2500 | 3.8900 | 3.9100 | 3.9100 | 1,664,400 |
|
Jun 24, 2026
|
4.3600 | 4.4050 | 4.1200 | 4.1800 | 4.1800 | 1,302,400 |
|
Jun 23, 2026
|
4.4400 | 4.5950 | 4.3300 | 4.4300 | 4.4300 | 1,164,200 |
|
Jun 22, 2026
|
4.7100 | 5.1500 | 4.5250 | 4.5700 | 4.5700 | 1,411,200 |
|
Jun 18, 2026
|
4.8500 | 4.9280 | 4.6650 | 4.7100 | 4.7100 | 1,484,400 |
|
Jun 17, 2026
|
4.6800 | 5.1000 | 4.6100 | 4.7800 | 4.7800 | 1,472,100 |
|
Jun 16, 2026
|
5.0500 | 5.1300 | 4.7000 | 4.7100 | 4.7100 | 1,479,500 |
|
Jun 15, 2026
|
4.9800 | 5.2500 | 4.9100 | 5.1300 | 5.1300 | 2,009,100 |
|
Jun 12, 2026
|
4.5800 | 4.8410 | 4.5800 | 4.7000 | 4.7000 | 1,675,300 |
|
Jun 11, 2026
|
4.3000 | 4.6950 | 4.3000 | 4.6400 | 4.6400 | 1,080,300 |
|
Jun 10, 2026
|
4.4000 | 4.6300 | 4.3200 | 4.3200 | 4.3200 | 1,015,700 |
|
Jun 9, 2026
|
4.8000 | 4.8900 | 4.3700 | 4.4600 | 4.4600 | 2,136,900 |
|
Jun 8, 2026
|
4.3200 | 4.8700 | 4.3000 | 4.8100 | 4.8100 | 2,030,700 |
|
Jun 5, 2026
|
4.5400 | 4.6500 | 4.1450 | 4.1850 | 4.1850 | 1,932,200 |
|
Jun 4, 2026
|
4.5000 | 4.7900 | 4.5000 | 4.6200 | 4.6200 | 1,567,700 |
|
Jun 3, 2026
|
4.8600 | 4.8600 | 4.5000 | 4.5100 | 4.5100 | 2,175,700 |
|
Jun 2, 2026
|
5.0500 | 5.1500 | 4.9250 | 4.9500 | 4.9500 | 1,715,900 |
|
Jun 1, 2026
|
5.1700 | 5.3300 | 5.0400 | 5.1600 | 5.1600 | 1,480,700 |
|
May 29, 2026
|
5.1700 | 5.3300 | 4.9700 | 5.2700 | 5.2700 | 1,759,400 |
|
May 28, 2026
|
4.7200 | 5.2700 | 4.6800 | 5.2000 | 5.2000 | 3,110,500 |
|
May 27, 2026
|
4.8000 | 4.9200 | 4.6850 | 4.8500 | 4.8500 | 1,643,500 |
|
May 26, 2026
|
5.2950 | 5.3800 | 4.6200 | 4.7800 | 4.7800 | 3,733,300 |
|
May 22, 2026
|
5.3700 | 5.5400 | 5.1500 | 5.1600 | 5.1600 | 1,583,900 |
|
May 21, 2026
|
4.9900 | 5.3200 | 4.8600 | 5.2900 | 5.2900 | 1,644,400 |
|
May 20, 2026
|
4.9500 | 5.2190 | 4.8900 | 5.0200 | 5.0200 | 2,242,100 |
|
May 19, 2026
|
5.2900 | 5.3790 | 4.9100 | 4.9500 | 4.9500 | 2,684,600 |
|
May 18, 2026
|
5.4000 | 5.6200 | 5.1300 | 5.3700 | 5.3700 | 2,922,700 |
|
May 15, 2026
|
6.7450 | 6.9600 | 5.4200 | 5.5800 | 5.5800 | 17,026,000 |
|
May 14, 2026
|
4.9000 | 5.3400 | 4.7800 | 5.2600 | 5.2600 | 4,523,400 |
|
May 13, 2026
|
4.9800 | 5.0100 | 4.7600 | 4.9200 | 4.9200 | 1,071,200 |
|
May 12, 2026
|
5.1000 | 5.2300 | 4.9300 | 5.0600 | 5.0600 | 948,000 |
|
May 11, 2026
|
5.0300 | 5.3400 | 4.9310 | 5.2200 | 5.2200 | 1,721,100 |
|
May 8, 2026
|
4.7000 | 5.0000 | 4.5800 | 5.0000 | 5.0000 | 1,985,200 |
|
May 7, 2026
|
4.9500 | 5.0200 | 4.6800 | 4.7500 | 4.7500 | 1,614,800 |
|
May 6, 2026
|
4.8000 | 5.0500 | 4.7400 | 5.0200 | 5.0200 | 1,458,000 |
|
May 5, 2026
|
4.7400 | 4.9680 | 4.6500 | 4.8000 | 4.8000 | 1,506,100 |
|
May 4, 2026
|
4.7200 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 1,523,400 |
|
May 1, 2026
|
4.5000 | 4.8300 | 4.4620 | 4.7200 | 4.7200 | 1,877,900 |
|
Apr 30, 2026
|
4.2500 | 4.5150 | 4.1600 | 4.4400 | 4.4400 | 1,343,000 |
|
Apr 29, 2026
|
4.3800 | 4.4000 | 4.1000 | 4.1400 | 4.1400 | 1,397,800 |
|
Apr 28, 2026
|
4.2900 | 4.4800 | 4.2000 | 4.4700 | 4.4700 | 571,500 |
|
Apr 27, 2026
|
4.3400 | 4.5260 | 4.3400 | 4.3700 | 4.3700 | 1,095,400 |
|
Apr 24, 2026
|
4.4300 | 4.4700 | 4.1700 | 4.3900 | 4.3900 | 1,151,800 |
|
Apr 23, 2026
|
4.6100 | 4.6700 | 4.3300 | 4.3700 | 4.3700 | 1,214,800 |
|
Apr 22, 2026
|
4.6200 | 4.8500 | 4.5900 | 4.7100 | 4.7100 | 1,514,700 |
|
Apr 21, 2026
|
4.6850 | 4.7200 | 4.4150 | 4.5000 | 4.5000 | 1,508,200 |
|
Apr 20, 2026
|
4.7600 | 4.8000 | 4.5450 | 4.6700 | 4.6700 | 1,878,200 |
|
Apr 17, 2026
|
4.9500 | 5.0900 | 4.8000 | 4.8100 | 4.8100 | 2,228,600 |
|
Apr 16, 2026
|
4.9500 | 4.9900 | 4.6600 | 4.8400 | 4.8400 | 2,215,300 |
|
Apr 15, 2026
|
5.1350 | 5.2000 | 4.8500 | 4.9000 | 4.9000 | 2,815,500 |
|
Apr 14, 2026
|
4.9100 | 5.2400 | 4.9000 | 5.1000 | 5.1000 | 1,956,900 |
|
Apr 13, 2026
|
4.3500 | 4.8680 | 4.2850 | 4.8000 | 4.8000 | 1,634,700 |
|
Apr 10, 2026
|
4.9700 | 4.9900 | 4.3800 | 4.4150 | 4.4150 | 1,851,500 |
|
Apr 9, 2026
|
4.4800 | 5.1800 | 4.2100 | 4.8700 | 4.8700 | 5,466,400 |
|
Apr 8, 2026
|
4.6900 | 4.8000 | 4.4300 | 4.4800 | 4.4800 | 1,500,700 |
|
Apr 7, 2026
|
4.3200 | 4.4400 | 4.1800 | 4.3800 | 4.3800 | 890,100 |
|
Apr 6, 2026
|
4.2900 | 4.4900 | 4.2600 | 4.3500 | 4.3500 | 1,411,100 |
|
Apr 2, 2026
|
4.1200 | 4.3200 | 3.9400 | 4.2900 | 4.2900 | 1,486,800 |
|
Apr 1, 2026
|
4.5100 | 4.5200 | 4.2800 | 4.2800 | 4.2800 | 1,006,900 |
|
Mar 31, 2026
|
4.0200 | 4.4400 | 4.0200 | 4.4200 | 4.4200 | 1,538,400 |
|
Mar 30, 2026
|
4.1100 | 4.2100 | 3.9100 | 4.0400 | 4.0400 | 1,854,300 |
|
Mar 27, 2026
|
4.4800 | 4.4800 | 4.0600 | 4.1100 | 4.1100 | 2,058,100 |
|
Mar 26, 2026
|
4.7900 | 4.8590 | 4.5500 | 4.5900 | 4.5900 | 1,998,500 |
|
Mar 25, 2026
|
5.3500 | 5.4100 | 4.9100 | 4.9300 | 4.9300 | 2,401,200 |
|
Mar 24, 2026
|
5.6900 | 5.7600 | 5.1200 | 5.1900 | 5.1900 | 2,665,500 |
|
Mar 23, 2026
|
5.9600 | 6.0200 | 5.4850 | 5.7700 | 5.7700 | 2,080,000 |
|
Mar 20, 2026
|
6.0000 | 6.1000 | 5.5100 | 5.9700 | 5.9700 | 2,795,800 |
|
Mar 19, 2026
|
5.8700 | 6.1650 | 5.6000 | 6.0100 | 6.0100 | 2,572,100 |
|
Mar 18, 2026
|
6.5600 | 6.6500 | 5.7800 | 5.9600 | 5.9600 | 3,776,600 |
|
Mar 17, 2026
|
7.2400 | 7.3590 | 7.0800 | 7.1100 | 7.1100 | 1,335,200 |
|
Mar 16, 2026
|
7.7600 | 8.0750 | 7.2000 | 7.2200 | 7.2200 | 1,766,000 |
|
Mar 13, 2026
|
8.1500 | 8.2750 | 7.7500 | 7.7550 | 7.7550 | 2,049,100 |
|
Mar 12, 2026
|
8.5000 | 8.5900 | 7.6300 | 7.9000 | 7.9000 | 2,020,400 |
|
Mar 11, 2026
|
9.2700 | 10.0800 | 8.5900 | 8.6400 | 8.6400 | 2,487,100 |
|
Mar 10, 2026
|
8.7600 | 9.6800 | 8.6600 | 9.2700 | 9.2700 | 1,445,000 |
|
Mar 9, 2026
|
8.6600 | 9.2900 | 8.5000 | 8.7100 | 8.7100 | 988,000 |
|
Mar 6, 2026
|
9.2000 | 9.4200 | 8.6600 | 8.9400 | 8.9400 | 1,139,500 |
|
Mar 5, 2026
|
8.3300 | 9.6900 | 8.3130 | 9.2500 | 9.2500 | 3,705,300 |
|
Mar 4, 2026
|
6.7500 | 8.8780 | 6.7100 | 8.6900 | 8.6900 | 5,217,300 |
|
Mar 3, 2026
|
6.4100 | 6.6500 | 6.2500 | 6.5000 | 6.5000 | 714,000 |
|
Mar 2, 2026
|
5.7800 | 6.6200 | 5.7700 | 6.6000 | 6.6000 | 952,400 |
|
Feb 27, 2026
|
5.9900 | 6.0700 | 5.7600 | 6.0300 | 6.0300 | 786,900 |
|
Feb 26, 2026
|
6.1900 | 6.4250 | 6.0200 | 6.1300 | 6.1300 | 838,200 |
|
Feb 25, 2026
|
6.1400 | 6.4850 | 6.1130 | 6.1900 | 6.1900 | 1,369,900 |
|
Feb 24, 2026
|
5.8400 | 6.0000 | 5.6150 | 5.9700 | 5.9700 | 638,200 |
|
Feb 23, 2026
|
5.7280 | 5.9000 | 5.5700 | 5.8700 | 5.8700 | 864,800 |
|
Feb 20, 2026
|
5.8900 | 6.0880 | 5.7900 | 5.8200 | 5.8200 | 1,353,900 |
|
Feb 19, 2026
|
6.3000 | 6.3000 | 5.8300 | 6.0000 | 6.0000 | 1,962,600 |
|
Feb 18, 2026
|
6.5500 | 6.7100 | 6.3350 | 6.3750 | 6.3750 | 1,961,900 |
|
Feb 17, 2026
|
6.9800 | 7.0900 | 6.3050 | 6.5850 | 6.5850 | 2,745,200 |
|
Feb 13, 2026
|
6.8500 | 7.7300 | 6.8300 | 7.5600 | 7.5600 | 1,753,500 |
|
Feb 12, 2026
|
6.7700 | 6.9300 | 6.4700 | 6.7000 | 6.7000 | 1,439,100 |
|
Feb 11, 2026
|
7.2900 | 7.3400 | 6.6600 | 6.6800 | 6.6800 | 1,229,300 |
|
Feb 10, 2026
|
7.9000 | 7.9000 | 7.2600 | 7.2900 | 7.2900 | 998,600 |
|
Feb 9, 2026
|
7.6800 | 8.0500 | 7.5500 | 7.9000 | 7.9000 | 992,100 |
|
Feb 6, 2026
|
6.7600 | 7.8800 | 6.7600 | 7.6800 | 7.6800 | 1,971,200 |
|
Feb 5, 2026
|
7.0850 | 7.1280 | 6.6600 | 6.7000 | 6.7000 | 2,644,300 |
|
Feb 4, 2026
|
7.4700 | 8.0200 | 7.2200 | 7.3400 | 7.3400 | 2,030,600 |
|
Feb 3, 2026
|
7.6500 | 8.0000 | 7.2100 | 7.5500 | 7.5500 | 2,101,600 |
|
Feb 2, 2026
|
8.1700 | 8.2140 | 7.6000 | 7.6200 | 7.6200 | 1,679,300 |
|
Jan 30, 2026
|
8.1500 | 8.4000 | 7.8410 | 8.3400 | 8.3400 | 1,731,500 |
|
Jan 29, 2026
|
9.0700 | 9.0900 | 8.0600 | 8.2650 | 8.2650 | 2,250,800 |
|
Jan 28, 2026
|
9.2500 | 9.3900 | 9.0300 | 9.1200 | 9.1200 | 855,000 |
|
Jan 27, 2026
|
9.5800 | 9.7490 | 9.0000 | 9.1500 | 9.1500 | 2,215,400 |
|
Jan 26, 2026
|
9.7400 | 9.8700 | 9.5080 | 9.6400 | 9.6400 | 1,180,100 |
|
Jan 23, 2026
|
10.0700 | 10.2600 | 9.7000 | 9.7200 | 9.7200 | 1,780,500 |
|
Jan 22, 2026
|
10.3900 | 10.4900 | 9.9500 | 10.0700 | 10.0700 | 866,800 |
|
Jan 21, 2026
|
10.2900 | 10.7000 | 10.0800 | 10.2500 | 10.2500 | 1,065,000 |
|
Jan 20, 2026
|
10.3000 | 10.7000 | 10.2200 | 10.4400 | 10.4400 | 885,500 |
|
Jan 16, 2026
|
10.5100 | 11.2900 | 10.3000 | 10.9400 | 10.9400 | 1,064,200 |
|
Jan 15, 2026
|
10.8100 | 10.8750 | 10.2600 | 10.4600 | 10.4600 | 1,075,400 |
|
Jan 14, 2026
|
10.4500 | 11.2400 | 10.4100 | 10.8000 | 10.8000 | 1,560,100 |
|
Jan 13, 2026
|
10.4900 | 10.6110 | 10.0000 | 10.4600 | 10.4600 | 1,693,000 |
|
Jan 12, 2026
|
10.5000 | 10.9700 | 10.2350 | 10.4900 | 10.4900 | 1,789,500 |
|
Jan 9, 2026
|
11.0600 | 11.2400 | 10.4800 | 10.5900 | 10.5900 | 1,356,300 |
|
Jan 8, 2026
|
10.9300 | 11.2600 | 10.9000 | 11.0900 | 11.0900 | 926,600 |
|
Jan 7, 2026
|
11.5700 | 11.7600 | 10.9900 | 11.0000 | 11.0000 | 1,253,100 |
|
Jan 6, 2026
|
11.4500 | 12.0400 | 11.0600 | 11.7800 | 11.7800 | 1,795,600 |
|
Jan 5, 2026
|
10.7400 | 11.4900 | 10.6900 | 11.1200 | 11.1200 | 2,307,400 |
|
Jan 2, 2026
|
10.1000 | 10.5720 | 9.8900 | 10.3600 | 10.3600 | 1,245,000 |
|
Dec 31, 2025
|
9.9500 | 10.0000 | 9.6700 | 9.9200 | 9.9200 | 1,973,400 |
|
Dec 30, 2025
|
10.2550 | 10.3700 | 9.9300 | 9.9400 | 9.9400 | 1,680,100 |
|
Dec 29, 2025
|
10.5000 | 10.8090 | 10.1100 | 10.2300 | 10.2300 | 1,283,300 |
|
Dec 26, 2025
|
11.3500 | 11.3500 | 10.5350 | 10.6400 | 10.6400 | 1,168,100 |
|
Dec 24, 2025
|
11.0000 | 11.3700 | 10.7010 | 11.3700 | 11.3700 | 942,800 |
|
Dec 23, 2025
|
11.5000 | 11.5610 | 10.8400 | 11.0900 | 11.0900 | 1,415,400 |
|
Dec 22, 2025
|
11.7100 | 12.0100 | 11.4500 | 11.7400 | 11.7400 | 1,334,300 |
|
Dec 19, 2025
|
10.9050 | 11.5900 | 10.7800 | 11.4200 | 11.4200 | 2,625,000 |
|
Dec 18, 2025
|
11.1200 | 11.4800 | 10.7100 | 10.8000 | 10.8000 | 1,671,900 |
|
Dec 17, 2025
|
12.0200 | 12.3300 | 11.0100 | 11.0500 | 11.0500 | 1,668,200 |
|
Dec 16, 2025
|
11.5600 | 12.5700 | 11.4950 | 12.1100 | 12.1100 | 2,477,200 |
|
Dec 15, 2025
|
13.1100 | 13.2050 | 11.3700 | 11.6150 | 11.6150 | 2,914,500 |
|
Dec 12, 2025
|
14.1300 | 14.9500 | 13.0840 | 13.2200 | 13.2200 | 5,724,700 |
|
Dec 11, 2025
|
12.8200 | 15.2700 | 11.7700 | 14.9900 | 14.9900 | 11,872,900 |
|
Dec 10, 2025
|
11.2100 | 11.5700 | 10.5740 | 11.3600 | 11.3600 | 2,767,000 |
|
Dec 9, 2025
|
11.0300 | 11.7390 | 10.8400 | 11.4400 | 11.4400 | 1,141,800 |
|
Dec 8, 2025
|
11.7500 | 11.9000 | 11.0200 | 11.2300 | 11.2300 | 886,700 |
|
Dec 5, 2025
|
11.7000 | 12.3200 | 11.3200 | 11.4500 | 11.4500 | 2,021,100 |
|
Dec 4, 2025
|
10.8200 | 12.2100 | 10.7310 | 11.8600 | 11.8600 | 2,878,300 |
|
Dec 3, 2025
|
9.8050 | 11.1100 | 9.6740 | 10.7600 | 10.7600 | 2,313,800 |
|
Dec 2, 2025
|
10.1600 | 10.3900 | 9.7000 | 9.7000 | 9.7000 | 1,587,000 |
|
Dec 1, 2025
|
10.7100 | 10.7400 | 9.7750 | 9.8800 | 9.8800 | 1,481,700 |
|
Nov 28, 2025
|
10.8000 | 11.3140 | 10.8000 | 11.0000 | 11.0000 | 1,199,400 |
|
Nov 26, 2025
|
10.5200 | 10.8200 | 10.2600 | 10.7700 | 10.7700 | 1,674,100 |
|
Nov 25, 2025
|
10.5800 | 10.6400 | 9.8500 | 10.5000 | 10.5000 | 1,340,200 |
|
Nov 24, 2025
|
10.7700 | 10.8500 | 10.0500 | 10.7700 | 10.7700 | 2,256,200 |
|
Nov 21, 2025
|
10.3800 | 10.7200 | 10.0750 | 10.6300 | 10.6300 | 2,233,700 |
|
Nov 20, 2025
|
11.6700 | 11.8000 | 10.4850 | 10.5800 | 10.5800 | 1,492,900 |
|
Nov 19, 2025
|
12.0100 | 12.0800 | 11.0750 | 11.4100 | 11.4100 | 1,484,300 |
|
Nov 18, 2025
|
11.4800 | 12.2100 | 11.3100 | 12.0900 | 12.0900 | 1,419,200 |
|
Nov 17, 2025
|
12.4600 | 12.4900 | 11.4000 | 11.5700 | 11.5700 | 2,405,600 |
|
Nov 14, 2025
|
11.9100 | 12.8800 | 11.9100 | 12.6500 | 12.6500 | 1,883,900 |
|
Nov 13, 2025
|
13.6000 | 13.6900 | 12.2200 | 12.4500 | 12.4500 | 3,320,000 |
|
Nov 12, 2025
|
14.1950 | 14.2800 | 13.6500 | 13.8000 | 13.8000 | 3,345,100 |
|
Nov 11, 2025
|
15.0300 | 15.2900 | 13.8000 | 14.0700 | 14.0700 | 5,598,700 |
|
Nov 10, 2025
|
16.4000 | 17.2250 | 16.1100 | 16.8400 | 16.8400 | 2,360,500 |
|
Nov 7, 2025
|
15.5800 | 16.5900 | 15.0200 | 16.1800 | 16.1800 | 2,147,500 |
|
Nov 6, 2025
|
16.7600 | 16.8500 | 15.9100 | 15.9900 | 15.9900 | 1,448,000 |
|
Nov 5, 2025
|
16.6900 | 17.7700 | 16.2240 | 16.8700 | 16.8700 | 1,455,800 |
|
Nov 4, 2025
|
16.9900 | 17.4700 | 16.2500 | 16.2900 | 16.2900 | 1,792,600 |
