NYSE - Nasdaq Real Time Price
USD
Glass House Brands Inc. (GLAS)
2.1800
-0.1000
(-4.39%)
At close: October 30 at 4:00:02 PM EDT
2.1601
-0.0199
(-0.91%)
After hours: October 30 at 7:56:07 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
|
2.2900 | 2.2900 | 2.1500 | 2.1800 | 2.1800 | 1,400,100 |
|
Oct 29, 2026
|
2.2200 | 2.4050 | 2.1800 | 2.2800 | 2.2800 | 899,700 |
|
Oct 28, 2026
|
2.3300 | 2.3500 | 2.2100 | 2.2500 | 2.2500 | 756,300 |
|
Oct 27, 2026
|
2.1300 | 2.3800 | 2.1100 | 2.3400 | 2.3400 | 807,400 |
|
Oct 26, 2026
|
2.1500 | 2.2000 | 2.0700 | 2.1400 | 2.1400 | 792,800 |
|
Oct 23, 2026
|
2.2000 | 2.2300 | 2.0700 | 2.1400 | 2.1400 | 1,433,900 |
|
Oct 22, 2026
|
2.3350 | 2.3350 | 2.1700 | 2.2800 | 2.2800 | 1,888,400 |
|
Oct 21, 2026
|
2.3700 | 2.4790 | 2.1000 | 2.3300 | 2.3300 | 3,085,600 |
|
Oct 20, 2026
|
2.3600 | 2.5000 | 2.1700 | 2.3400 | 2.3400 | 3,046,000 |
|
Oct 19, 2026
|
3.2300 | 3.2300 | 1.6700 | 2.4600 | 2.4600 | 16,162,100 |
|
Oct 16, 2026
|
3.7400 | 3.8350 | 3.1000 | 3.1900 | 3.1900 | 2,032,800 |
|
Oct 15, 2026
|
3.6600 | 3.8900 | 3.5700 | 3.7100 | 3.7100 | 858,400 |
|
Oct 14, 2026
|
3.7700 | 4.0000 | 3.5520 | 3.6900 | 3.6900 | 1,615,200 |
|
Oct 13, 2026
|
3.9900 | 4.1200 | 3.6200 | 3.8500 | 3.8500 | 2,774,200 |
|
Oct 12, 2026
|
4.2100 | 4.2100 | 3.8400 | 4.0800 | 4.0800 | 2,685,700 |
|
Oct 9, 2026
|
4.3900 | 4.4500 | 4.1500 | 4.2600 | 4.2600 | 1,833,000 |
|
Oct 8, 2026
|
5.1000 | 5.1770 | 4.2000 | 4.4100 | 4.4100 | 4,895,400 |
|
Oct 7, 2026
|
5.1100 | 5.3800 | 5.0850 | 5.1300 | 5.1300 | 792,800 |
|
Oct 6, 2026
|
5.3500 | 5.3700 | 5.0500 | 5.1600 | 5.1600 | 2,354,700 |
|
Oct 5, 2026
|
5.4900 | 5.5000 | 5.2100 | 5.3500 | 5.3500 | 1,168,100 |
|
Oct 2, 2026
|
5.3000 | 5.5200 | 5.0200 | 5.4900 | 5.4900 | 1,406,200 |
|
Oct 1, 2026
|
5.6200 | 5.6800 | 4.9660 | 5.3200 | 5.3200 | 2,919,900 |
|
Sep 30, 2026
|
6.5000 | 6.5100 | 5.1800 | 5.6100 | 5.6100 | 5,538,200 |
|
Sep 29, 2026
|
6.7700 | 6.8900 | 6.5300 | 6.7900 | 6.7900 | 1,326,300 |
|
Sep 28, 2026
|
6.7700 | 6.8500 | 6.5300 | 6.8500 | 6.8500 | 1,584,100 |
|
Sep 25, 2026
|
7.1500 | 7.2700 | 6.7800 | 6.8000 | 6.8000 | 1,815,400 |
|
Sep 24, 2026
|
7.7600 | 7.8700 | 7.1000 | 7.1500 | 7.1500 | 1,836,500 |
|
Sep 23, 2026
|
8.0500 | 8.1000 | 7.7200 | 7.8500 | 7.8500 | 884,400 |
|
Sep 22, 2026
|
7.9300 | 8.1450 | 7.9200 | 8.0100 | 8.0100 | 1,243,600 |
|
Sep 21, 2026
|
8.0500 | 8.0800 | 7.8100 | 7.9400 | 7.9400 | 683,700 |
|
Sep 18, 2026
|
8.0600 | 8.0700 | 7.8300 | 7.9700 | 7.9700 | 881,200 |
|
Sep 17, 2026
|
8.2500 | 8.2500 | 7.9500 | 7.9900 | 7.9900 | 579,500 |
|
Sep 16, 2026
|
8.2000 | 8.3000 | 7.8300 | 8.0300 | 8.0300 | 545,900 |
|
Sep 15, 2026
|
8.1300 | 8.4100 | 7.9850 | 8.0400 | 8.0400 | 767,800 |
|
Sep 14, 2026
|
8.0000 | 8.2360 | 7.8420 | 8.1000 | 8.1000 | 879,700 |
|
Sep 11, 2026
|
8.0400 | 8.2700 | 7.7000 | 7.9300 | 7.9300 | 859,700 |
|
Sep 10, 2026
|
8.0600 | 8.3800 | 7.9500 | 7.9800 | 7.9800 | 457,200 |
|
Sep 9, 2026
|
8.3200 | 8.4200 | 8.1000 | 8.1400 | 8.1400 | 485,200 |
|
Sep 8, 2026
|
8.8700 | 8.8700 | 8.1200 | 8.3600 | 8.3600 | 875,000 |
|
Sep 4, 2026
|
8.6000 | 9.0400 | 8.5500 | 8.8800 | 8.8800 | 482,600 |
|
Sep 3, 2026
|
8.5700 | 8.7200 | 8.5100 | 8.6000 | 8.6000 | 1,064,000 |
|
Sep 2, 2026
|
8.5500 | 8.6700 | 8.3600 | 8.5500 | 8.5500 | 660,000 |
|
Sep 1, 2026
|
8.8900 | 9.1300 | 8.4300 | 8.4900 | 8.4900 | 691,100 |
|
Aug 31, 2026
|
9.8600 | 10.0000 | 8.8900 | 8.9300 | 8.9300 | 1,395,100 |
|
Aug 28, 2026
|
9.7900 | 10.0800 | 9.5500 | 9.8800 | 9.8800 | 707,400 |
|
Aug 27, 2026
|
10.1500 | 10.2800 | 9.7250 | 9.7800 | 9.7800 | 308,800 |
|
Aug 26, 2026
|
10.2000 | 10.4600 | 10.0100 | 10.4000 | 10.4000 | 424,100 |
|
Aug 25, 2026
|
10.0600 | 10.3400 | 9.9200 | 10.1300 | 10.1300 | 318,600 |
|
Aug 24, 2026
|
9.7400 | 10.1400 | 9.6700 | 9.8800 | 9.8800 | 278,000 |
|
Aug 21, 2026
|
9.5000 | 9.9300 | 9.5000 | 9.7900 | 9.7900 | 233,000 |
|
Aug 20, 2026
|
9.7100 | 9.7100 | 9.3400 | 9.5200 | 9.5200 | 206,100 |
|
Aug 19, 2026
|
9.4500 | 10.0000 | 9.2900 | 9.7000 | 9.7000 | 356,700 |
|
Aug 18, 2026
|
9.5000 | 9.7610 | 9.3000 | 9.3600 | 9.3600 | 284,600 |
|
Aug 17, 2026
|
9.4100 | 10.0150 | 9.3700 | 9.6900 | 9.6900 | 249,500 |
|
Aug 14, 2026
|
9.5600 | 9.9700 | 9.3500 | 9.4100 | 9.4100 | 381,300 |
|
Aug 13, 2026
|
10.1500 | 10.5900 | 9.8320 | 9.9700 | 9.9700 | 383,000 |
|
Aug 12, 2026
|
10.0200 | 10.5300 | 9.9100 | 10.2900 | 10.2900 | 282,400 |
|
Aug 11, 2026
|
10.0100 | 10.0800 | 9.7100 | 9.9800 | 9.9800 | 233,900 |
|
Aug 10, 2026
|
10.0500 | 10.1800 | 9.7200 | 10.0100 | 10.0100 | 330,500 |
|
Aug 7, 2026
|
9.7000 | 10.1500 | 9.5200 | 10.1300 | 10.1300 | 457,800 |
|
Aug 6, 2026
|
9.3000 | 9.7450 | 9.2500 | 9.6800 | 9.6800 | 298,400 |
|
Aug 5, 2026
|
9.9500 | 10.1400 | 9.1200 | 9.2600 | 9.2600 | 637,900 |
|
Aug 4, 2026
|
9.9500 | 10.2000 | 9.9200 | 10.0700 | 10.0700 | 219,800 |
|
Aug 3, 2026
|
9.4100 | 10.2480 | 9.3700 | 10.0600 | 10.0600 | 517,900 |
|
Jul 31, 2026
|
10.0000 | 10.0000 | 9.4700 | 9.5300 | 9.5300 | 333,700 |
|
Jul 30, 2026
|
9.7000 | 10.0000 | 9.3500 | 9.9000 | 9.9000 | 405,900 |
|
Jul 29, 2026
|
9.6700 | 9.7700 | 9.2400 | 9.4100 | 9.4100 | 539,200 |
|
Jul 28, 2026
|
10.3500 | 10.3500 | 9.5600 | 9.8900 | 9.8900 | 312,400 |
|
Jul 27, 2026
|
10.1100 | 10.2100 | 9.7980 | 10.1200 | 10.1200 | 190,700 |
|
Jul 24, 2026
|
10.1500 | 10.3400 | 9.4700 | 10.0200 | 10.0200 | 892,300 |
|
Jul 23, 2026
|
10.5300 | 10.5550 | 9.9500 | 10.0400 | 10.0400 | 450,700 |
|
Jul 22, 2026
|
10.4100 | 10.6860 | 10.3800 | 10.5300 | 10.5300 | 120,900 |
|
Jul 21, 2026
|
10.8000 | 10.9900 | 10.5400 | 10.7300 | 10.7300 | 164,500 |
|
Jul 20, 2026
|
10.8900 | 10.9900 | 10.4300 | 10.7100 | 10.7100 | 144,500 |
|
Jul 17, 2026
|
10.2500 | 10.8800 | 10.1700 | 10.7900 | 10.7900 | 269,200 |
|
Jul 16, 2026
|
10.8800 | 11.0000 | 10.2500 | 10.3400 | 10.3400 | 630,500 |
|
Jul 15, 2026
|
11.2600 | 11.4500 | 10.7000 | 11.0200 | 11.0200 | 347,100 |
|
Jul 14, 2026
|
11.6000 | 11.6000 | 11.2200 | 11.4200 | 11.4200 | 145,700 |
|
Jul 13, 2026
|
11.9600 | 11.9600 | 11.3400 | 11.4100 | 11.4100 | 201,600 |
|
Jul 10, 2026
|
11.6100 | 11.8300 | 11.1000 | 11.8100 | 11.8100 | 213,900 |
|
Jul 9, 2026
|
11.5100 | 11.7000 | 11.0600 | 11.6100 | 11.6100 | 486,800 |
|
Jul 8, 2026
|
11.3700 | 11.6500 | 11.1000 | 11.4900 | 11.4900 | 359,600 |
|
Jul 7, 2026
|
11.7900 | 11.8700 | 11.3000 | 11.5600 | 11.5600 | 200,900 |
|
Jul 6, 2026
|
12.5700 | 12.7000 | 11.2500 | 11.3000 | 11.3000 | 467,400 |
|
Jul 2, 2026
|
12.2500 | 12.7000 | 12.1000 | 12.5000 | 12.5000 | 404,500 |
|
Jul 1, 2026
|
12.6000 | 12.9800 | 12.1000 | 12.3200 | 12.3200 | 1,662,600 |
|
Jun 30, 2026
|
12.6000 | 13.2500 | 11.6800 | 13.0000 | 13.0000 | 1,347,800 |
|
Jun 29, 2026
|
12.4000 | 12.5800 | 12.1600 | 12.3400 | 12.3400 | 220,300 |
|
Jun 26, 2026
|
12.8500 | 12.9000 | 12.2100 | 12.2100 | 12.2100 | 146,100 |
|
Jun 25, 2026
|
11.2000 | 12.7900 | 11.2000 | 12.7400 | 12.7400 | 486,000 |
|
Jun 24, 2026
|
11.9900 | 12.2400 | 10.8000 | 11.0100 | 11.0100 | 528,200 |
|
Jun 23, 2026
|
12.6000 | 12.8600 | 11.7900 | 11.8700 | 11.8700 | 290,700 |
|
Jun 22, 2026
|
13.7000 | 13.8600 | 12.6300 | 12.6300 | 12.6300 | 240,100 |
|
Jun 18, 2026
|
13.0900 | 13.9300 | 12.1500 | 13.5820 | 13.5820 | 409,800 |
|
Jun 17, 2026
|
13.0500 | 13.5000 | 12.9860 | 13.0900 | 13.0900 | 175,600 |
|
Jun 16, 2026
|
13.1800 | 13.5100 | 12.9100 | 13.0000 | 13.0000 | 166,900 |
|
Jun 15, 2026
|
13.3900 | 13.4400 | 12.7600 | 13.0000 | 13.0000 | 203,600 |
|
Jun 12, 2026
|
13.1000 | 13.4900 | 12.9480 | 13.2500 | 13.2500 | 171,300 |
|
Jun 11, 2026
|
13.0820 | 13.2300 | 12.7500 | 13.0000 | 13.0000 | 258,500 |
|
Jun 10, 2026
|
13.0100 | 13.2600 | 12.8000 | 13.0100 | 13.0100 | 163,400 |
|
Jun 9, 2026
|
13.4900 | 13.7500 | 12.7600 | 13.0530 | 13.0530 | 354,400 |
|
Jun 8, 2026
|
12.3400 | 13.3000 | 12.2000 | 13.1400 | 13.1400 | 541,000 |
|
Jun 5, 2026
|
11.9000 | 12.4800 | 11.6000 | 12.2980 | 12.2980 | 425,900 |
|
Jun 4, 2026
|
11.3400 | 11.6100 | 11.3400 | 11.6100 | 11.6100 | 223,000 |
|
Jun 3, 2026
|
11.4600 | 11.5000 | 11.1700 | 11.3300 | 11.3300 | 267,100 |
|
Jun 2, 2026
|
11.5620 | 11.7300 | 11.0300 | 11.1200 | 11.1200 | 159,100 |
|
Jun 1, 2026
|
11.3600 | 11.7300 | 11.0500 | 11.3000 | 11.3000 | 165,700 |
|
May 29, 2026
|
11.7300 | 11.7300 | 11.0300 | 11.0900 | 11.0900 | 274,700 |
|
May 28, 2026
|
10.9500 | 11.5500 | 10.9400 | 11.5500 | 11.5500 | 381,300 |
|
May 27, 2026
|
10.7500 | 11.0100 | 10.5000 | 11.0100 | 11.0100 | 196,400 |
|
May 26, 2026
|
10.4400 | 10.9850 | 10.1500 | 10.7750 | 10.7750 | 570,600 |
|
May 22, 2026
|
10.0800 | 10.3300 | 9.9600 | 10.1600 | 10.1600 | 157,600 |
|
May 21, 2026
|
10.1200 | 10.2000 | 10.0000 | 10.0900 | 10.0900 | 125,500 |
|
May 20, 2026
|
10.1000 | 10.3800 | 9.9200 | 10.0800 | 10.0800 | 226,400 |
|
May 19, 2026
|
9.8200 | 10.4300 | 9.8000 | 10.2650 | 10.2650 | 510,400 |
|
May 18, 2026
|
9.7900 | 10.0660 | 9.7000 | 9.9900 | 9.9900 | 159,500 |
|
May 15, 2026
|
9.4700 | 9.9500 | 9.4700 | 9.7000 | 9.7000 | 336,900 |
|
May 14, 2026
|
9.2000 | 10.1500 | 9.2000 | 9.9190 | 9.9190 | 473,300 |
|
May 13, 2026
|
9.2500 | 9.4200 | 9.0000 | 9.0440 | 9.0440 | 338,000 |
|
May 12, 2026
|
9.2900 | 9.3650 | 9.1100 | 9.2090 | 9.2090 | 145,100 |
|
May 11, 2026
|
9.2800 | 9.7500 | 9.2500 | 9.3500 | 9.3500 | 103,200 |
|
May 8, 2026
|
9.8500 | 9.9900 | 9.3000 | 9.3500 | 9.3500 | 169,100 |
|
May 7, 2026
|
9.5500 | 9.8500 | 9.1900 | 9.8400 | 9.8400 | 219,600 |
|
May 6, 2026
|
9.7600 | 9.8000 | 9.1700 | 9.5000 | 9.5000 | 239,600 |
|
May 5, 2026
|
9.2900 | 9.7500 | 9.2900 | 9.7200 | 9.7200 | 105,900 |
|
May 4, 2026
|
9.8600 | 9.8600 | 9.2200 | 9.6100 | 9.6100 | 180,300 |
|
May 1, 2026
|
9.7820 | 9.9600 | 9.5000 | 9.6050 | 9.6050 | 151,000 |
|
Apr 30, 2026
|
9.8700 | 10.0000 | 9.4800 | 9.6300 | 9.6300 | 226,300 |
|
Apr 29, 2026
|
9.7500 | 10.0000 | 9.4600 | 9.6240 | 9.6240 | 300,500 |
|
Apr 28, 2026
|
10.3300 | 10.4100 | 9.8500 | 9.9700 | 9.9700 | 314,100 |
|
Apr 27, 2026
|
9.8000 | 10.6300 | 9.6800 | 10.5360 | 10.5360 | 524,800 |
|
Apr 24, 2026
|
9.5500 | 9.9000 | 8.9000 | 9.6700 | 9.6700 | 646,400 |
|
Apr 23, 2026
|
10.2100 | 10.2900 | 9.2500 | 9.3700 | 9.3700 | 877,400 |
|
Apr 22, 2026
|
8.8000 | 10.1800 | 8.6800 | 10.0600 | 10.0600 | 1,159,100 |
|
Apr 21, 2026
|
9.0500 | 9.1200 | 8.6400 | 8.6780 | 8.6780 | 147,200 |
|
Apr 20, 2026
|
8.4500 | 9.3100 | 8.3500 | 9.1000 | 9.1000 | 384,500 |
|
Apr 17, 2026
|
8.2000 | 8.4900 | 8.2000 | 8.3070 | 8.3070 | 101,400 |
|
Apr 16, 2026
|
8.1200 | 8.5100 | 8.1200 | 8.2100 | 8.2100 | 56,900 |
|
Apr 15, 2026
|
8.1000 | 8.4000 | 8.0100 | 8.3900 | 8.3900 | 86,500 |
|
Apr 14, 2026
|
8.1200 | 8.1200 | 8.0000 | 8.0800 | 8.0800 | 63,100 |
|
Apr 13, 2026
|
8.0470 | 8.1600 | 7.9400 | 8.1600 | 8.1600 | 87,000 |
|
Apr 10, 2026
|
8.3900 | 8.4100 | 7.9000 | 8.1100 | 8.1100 | 67,100 |
|
Apr 9, 2026
|
8.0000 | 8.3900 | 7.9600 | 8.2290 | 8.2290 | 53,800 |
|
Apr 8, 2026
|
8.3680 | 8.5100 | 7.9100 | 8.0800 | 8.0800 | 126,700 |
|
Apr 7, 2026
|
8.4500 | 8.6400 | 8.1460 | 8.3500 | 8.3500 | 58,600 |
|
Apr 6, 2026
|
8.7000 | 8.7000 | 8.4100 | 8.6000 | 8.6000 | 90,100 |
|
Apr 2, 2026
|
8.3100 | 8.5500 | 8.0400 | 8.5300 | 8.5300 | 149,800 |
|
Apr 1, 2026
|
8.0000 | 8.3900 | 8.0000 | 8.3900 | 8.3900 | 62,500 |
|
Mar 31, 2026
|
7.8360 | 8.4000 | 7.7480 | 8.1600 | 8.1600 | 130,400 |
|
Mar 30, 2026
|
7.8100 | 8.1600 | 7.5000 | 7.5000 | 7.5000 | 160,700 |
|
Mar 27, 2026
|
8.2000 | 8.3000 | 7.7800 | 7.8800 | 7.8800 | 160,000 |
|
Mar 26, 2026
|
8.3050 | 8.5000 | 8.0500 | 8.2400 | 8.2400 | 854,400 |
|
Mar 25, 2026
|
7.7000 | 8.5000 | 7.7000 | 8.4900 | 8.4900 | 894,100 |
|
Mar 24, 2026
|
8.0100 | 8.0100 | 7.5100 | 7.9500 | 7.9500 | 107,200 |
|
Mar 23, 2026
|
7.4400 | 8.0200 | 7.2100 | 8.0000 | 8.0000 | 156,600 |
|
Mar 20, 2026
|
7.8600 | 7.8600 | 7.2500 | 7.3000 | 7.3000 | 118,700 |
|
Mar 19, 2026
|
7.5000 | 7.8000 | 7.2800 | 7.7100 | 7.7100 | 168,900 |
|
Mar 18, 2026
|
7.5200 | 7.6900 | 7.4400 | 7.6500 | 7.6500 | 57,500 |
|
Mar 17, 2026
|
7.6200 | 7.7300 | 7.5000 | 7.6000 | 7.6000 | 44,300 |
|
Mar 16, 2026
|
7.5000 | 7.7190 | 7.4500 | 7.6000 | 7.6000 | 103,000 |
|
Mar 13, 2026
|
7.7100 | 7.8000 | 7.5000 | 7.5000 | 7.5000 | 84,000 |
|
Mar 12, 2026
|
7.9200 | 8.0000 | 7.5000 | 7.6100 | 7.6100 | 94,700 |
|
Mar 11, 2026
|
7.9400 | 8.2100 | 7.4800 | 8.1500 | 8.1500 | 105,900 |
|
Mar 10, 2026
|
8.0200 | 8.2180 | 7.5500 | 7.8500 | 7.8500 | 122,900 |
|
Mar 9, 2026
|
8.2700 | 8.2700 | 7.9500 | 8.0000 | 8.0000 | 82,200 |
|
Mar 6, 2026
|
7.4900 | 8.5400 | 7.2000 | 8.5400 | 8.5400 | 169,800 |
|
Mar 5, 2026
|
7.8600 | 7.8600 | 7.4800 | 7.5500 | 7.5500 | 80,800 |
|
Mar 4, 2026
|
7.7500 | 7.8600 | 7.7000 | 7.8400 | 7.8400 | 66,600 |
|
Mar 3, 2026
|
7.8000 | 7.8000 | 7.5200 | 7.7500 | 7.7500 | 68,900 |
|
Mar 2, 2026
|
8.1000 | 8.1540 | 7.6600 | 7.8200 | 7.8200 | 82,800 |
|
Feb 27, 2026
|
8.5400 | 8.7000 | 8.1000 | 8.1400 | 8.1400 | 100,700 |
|
Feb 26, 2026
|
8.7500 | 8.7500 | 8.4000 | 8.4800 | 8.4800 | 782,800 |
|
Feb 25, 2026
|
8.7000 | 8.8300 | 8.4000 | 8.6700 | 8.6700 | 122,800 |
|
Feb 24, 2026
|
7.8900 | 8.8200 | 7.7300 | 8.7000 | 8.7000 | 106,500 |
|
Feb 23, 2026
|
7.5500 | 8.0100 | 7.4100 | 7.8400 | 7.8400 | 103,700 |
|
Feb 20, 2026
|
8.3000 | 8.3000 | 7.3700 | 7.7400 | 7.7400 | 159,600 |
|
Feb 19, 2026
|
7.5200 | 8.2000 | 7.4000 | 8.1500 | 8.1500 | 166,700 |
|
Feb 18, 2026
|
7.6500 | 7.8300 | 7.5100 | 7.5500 | 7.5500 | 67,300 |
|
Feb 17, 2026
|
7.5200 | 7.7000 | 7.3000 | 7.6000 | 7.6000 | 105,000 |
|
Feb 13, 2026
|
7.6200 | 8.0000 | 7.3900 | 7.6500 | 7.6500 | 202,400 |
|
Feb 12, 2026
|
8.4100 | 8.5800 | 7.5600 | 7.8900 | 7.8900 | 271,200 |
|
Feb 11, 2026
|
8.8500 | 8.8500 | 8.4500 | 8.4500 | 8.4500 | 159,400 |
|
Feb 10, 2026
|
8.9790 | 9.1000 | 8.7500 | 8.7700 | 8.7700 | 102,000 |
|
Feb 9, 2026
|
9.0100 | 9.0800 | 8.7100 | 9.0540 | 9.0540 | 88,000 |
|
Feb 6, 2026
|
8.7500 | 9.2000 | 8.7500 | 9.0000 | 9.0000 | 45,200 |
|
Feb 5, 2026
|
9.2000 | 9.2000 | 8.6900 | 8.7200 | 8.7200 | 105,800 |
|
Feb 4, 2026
|
8.9500 | 9.3300 | 8.7600 | 9.2000 | 9.2000 | 144,600 |
|
Feb 3, 2026
|
9.0900 | 9.1500 | 8.8000 | 8.9600 | 8.9600 | 253,400 |
|
Feb 2, 2026
|
9.3500 | 9.4000 | 8.9980 | 9.1400 | 9.1400 | 105,500 |
|
Jan 30, 2026
|
8.9500 | 9.4900 | 8.9500 | 9.2010 | 9.2010 | 279,100 |
|
Jan 29, 2026
|
8.7500 | 9.2100 | 8.7200 | 8.8000 | 8.8000 | 161,000 |
|
Jan 28, 2026
|
9.0500 | 9.2100 | 8.7500 | 8.8000 | 8.8000 | 213,300 |
|
Jan 27, 2026
|
9.1000 | 9.1100 | 8.9000 | 8.9500 | 8.9500 | 119,800 |
|
Jan 26, 2026
|
9.5300 | 9.5300 | 9.0500 | 9.1100 | 9.1100 | 183,400 |
|
Jan 23, 2026
|
9.2450 | 9.7000 | 9.1000 | 9.5100 | 9.5100 | 198,400 |
|
Jan 22, 2026
|
9.0900 | 9.3300 | 9.0200 | 9.2300 | 9.2300 | 144,900 |
|
Jan 21, 2026
|
8.8680 | 9.2600 | 8.8680 | 9.0000 | 9.0000 | 180,900 |
|
Jan 20, 2026
|
8.5900 | 9.1600 | 8.0300 | 8.8000 | 8.8000 | 385,400 |
|
Jan 16, 2026
|
9.0000 | 9.0000 | 8.6200 | 8.7170 | 8.7170 | 84,200 |
|
Jan 15, 2026
|
9.0000 | 9.1000 | 8.8260 | 9.0050 | 9.0050 | 103,900 |
|
Jan 14, 2026
|
8.9700 | 9.0700 | 8.9400 | 9.0440 | 9.0440 | 68,700 |
|
Jan 13, 2026
|
9.2100 | 9.2100 | 8.8500 | 9.0000 | 9.0000 | 76,700 |
|
Jan 12, 2026
|
8.9000 | 9.2600 | 8.9000 | 9.0200 | 9.0200 | 326,100 |
|
Jan 9, 2026
|
9.1600 | 9.1600 | 8.7700 | 8.8200 | 8.8200 | 109,200 |
|
Jan 8, 2026
|
8.9600 | 9.1500 | 8.9100 | 8.9700 | 8.9700 | 135,900 |
|
Jan 7, 2026
|
9.0000 | 9.0600 | 8.9500 | 8.9700 | 8.9700 | 126,400 |
|
Jan 6, 2026
|
8.7700 | 9.0230 | 8.7700 | 9.0000 | 9.0000 | 257,500 |
|
Jan 5, 2026
|
9.0600 | 9.0600 | 8.8500 | 8.8500 | 8.8500 | 198,600 |
|
Jan 2, 2026
|
8.8800 | 9.1200 | 8.8360 | 8.9700 | 8.9700 | 117,500 |
|
Dec 31, 2025
|
8.9700 | 8.9700 | 8.5000 | 8.8500 | 8.8500 | 171,300 |
|
Dec 30, 2025
|
8.9500 | 9.1800 | 8.8300 | 9.0100 | 9.0100 | 233,300 |
|
Dec 29, 2025
|
9.4000 | 9.4000 | 8.7500 | 8.7800 | 8.7800 | 405,800 |
|
Dec 26, 2025
|
9.0500 | 9.3560 | 8.9220 | 9.3280 | 9.3280 | 107,100 |
|
Dec 24, 2025
|
9.2400 | 9.2400 | 8.8000 | 9.0200 | 9.0200 | 256,700 |
|
Dec 23, 2025
|
9.1800 | 9.3500 | 8.8000 | 9.1000 | 9.1000 | 484,100 |
|
Dec 22, 2025
|
9.4400 | 9.7500 | 8.9200 | 9.0000 | 9.0000 | 719,400 |
|
Dec 19, 2025
|
9.2500 | 10.0100 | 9.0300 | 9.4080 | 9.4080 | 1,012,300 |
|
Dec 18, 2025
|
10.0000 | 10.1000 | 8.8500 | 9.1080 | 9.1080 | 1,094,700 |
|
Dec 17, 2025
|
10.0200 | 10.0240 | 9.3000 | 9.5500 | 9.5500 | 743,400 |
|
Dec 16, 2025
|
9.1900 | 9.9400 | 8.8400 | 9.8400 | 9.8400 | 672,700 |
|
Dec 15, 2025
|
9.5000 | 9.7700 | 8.4990 | 9.0180 | 9.0180 | 783,100 |
|
Dec 12, 2025
|
6.8300 | 9.5100 | 6.8300 | 9.2600 | 9.2600 | 1,716,100 |
|
Dec 11, 2025
|
5.8500 | 5.8500 | 5.7400 | 5.7980 | 5.7980 | 62,700 |
|
Dec 10, 2025
|
5.8700 | 5.9500 | 5.7400 | 5.8500 | 5.8500 | 62,200 |
|
Dec 9, 2025
|
6.1200 | 6.1700 | 5.8250 | 5.8630 | 5.8630 | 150,800 |
|
Dec 8, 2025
|
6.3600 | 6.3900 | 5.7700 | 6.1200 | 6.1200 | 144,700 |
|
Dec 5, 2025
|
6.6620 | 6.6620 | 6.2800 | 6.3930 | 6.3930 | 108,000 |
|
Dec 4, 2025
|
6.3100 | 6.6500 | 6.2100 | 6.6200 | 6.6200 | 61,000 |
|
Dec 3, 2025
|
6.3700 | 6.4000 | 6.2200 | 6.2700 | 6.2700 | 118,500 |
|
Dec 2, 2025
|
6.3400 | 6.4800 | 6.1200 | 6.2840 | 6.2840 | 63,900 |
|
Dec 1, 2025
|
6.0500 | 6.4800 | 5.9300 | 6.4800 | 6.4800 | 143,700 |
|
Nov 28, 2025
|
6.4080 | 6.4080 | 6.0300 | 6.0600 | 6.0600 | 37,200 |
|
Nov 26, 2025
|
6.3300 | 6.4280 | 6.3000 | 6.3300 | 6.3300 | 34,200 |
|
Nov 25, 2025
|
6.9900 | 6.9900 | 6.0000 | 6.3230 | 6.3230 | 102,300 |
|
Nov 24, 2025
|
6.4900 | 7.1000 | 6.3600 | 6.7000 | 6.7000 | 165,800 |
|
Nov 21, 2025
|
5.8000 | 6.5100 | 5.4500 | 6.4900 | 6.4900 | 305,500 |
|
Nov 20, 2025
|
5.3100 | 5.9300 | 5.2300 | 5.7300 | 5.7300 | 280,600 |
|
Nov 19, 2025
|
5.3300 | 5.5390 | 5.1500 | 5.3090 | 5.3090 | 186,800 |
|
Nov 18, 2025
|
5.7100 | 5.8600 | 5.2500 | 5.4100 | 5.4100 | 204,000 |
|
Nov 17, 2025
|
6.4700 | 6.4700 | 5.5100 | 5.6200 | 5.6200 | 378,200 |
|
Nov 14, 2025
|
6.9700 | 6.9900 | 6.0800 | 6.3500 | 6.3500 | 370,800 |
|
Nov 13, 2025
|
6.8400 | 7.0850 | 6.8300 | 7.0100 | 7.0100 | 435,000 |
|
Nov 12, 2025
|
7.6000 | 7.6300 | 7.1800 | 7.5100 | 7.5100 | 95,600 |
|
Nov 11, 2025
|
7.9000 | 7.9000 | 7.1500 | 7.2500 | 7.2500 | 137,300 |
|
Nov 10, 2025
|
7.2600 | 7.7700 | 7.1700 | 7.7700 | 7.7700 | 138,900 |
|
Nov 7, 2025
|
7.1700 | 7.2500 | 6.7720 | 7.2000 | 7.2000 | 247,200 |
|
Nov 6, 2025
|
7.5100 | 7.5100 | 7.1500 | 7.2090 | 7.2090 | 157,400 |
|
Nov 5, 2025
|
7.4900 | 7.5000 | 7.2600 | 7.4000 | 7.4000 | 110,800 |
|
Nov 4, 2025
|
7.4800 | 7.4800 | 7.0000 | 7.2400 | 7.2400 | 176,900 |
|
Nov 3, 2025
|
6.8500 | 7.4500 | 6.6800 | 7.1800 | 7.1800 | 311,600 |
|
Oct 31, 2025
|
7.1200 | 7.1700 | 6.8400 | 7.0060 | 7.0060 | 56,500 |
