NasdaqGS - Nasdaq Real Time Price
USD
Humacyte, Inc. (HUMA)
0.5949
-0.0100
(-1.65%)
At close: September 8 at 4:00:01 PM EDT
0.5978
+0.0029
(+0.49%)
Pre-Market: 4:07:52 AM EDT
Trade HUMA 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 |
|---|---|---|---|---|---|---|
|
Sep 8, 2026
|
0.6100 | 0.6100 | 0.5800 | 0.5950 | 0.5950 | 2,385,200 |
|
Sep 4, 2026
|
0.5910 | 0.6100 | 0.5830 | 0.6050 | 0.6050 | 2,961,900 |
|
Sep 3, 2026
|
0.6080 | 0.6100 | 0.5840 | 0.5960 | 0.5960 | 3,016,700 |
|
Sep 2, 2026
|
0.5710 | 0.6110 | 0.5700 | 0.5970 | 0.5970 | 5,175,500 |
|
Sep 1, 2026
|
0.5980 | 0.6010 | 0.5700 | 0.5700 | 0.5700 | 16,536,100 |
|
Aug 31, 2026
|
0.6500 | 0.6500 | 0.5840 | 0.6010 | 0.6010 | 13,537,600 |
|
Aug 28, 2026
|
0.6900 | 0.6950 | 0.6400 | 0.6500 | 0.6500 | 4,916,000 |
|
Aug 27, 2026
|
0.7000 | 0.7080 | 0.6870 | 0.6930 | 0.6930 | 2,961,800 |
|
Aug 26, 2026
|
0.7100 | 0.7120 | 0.6700 | 0.6820 | 0.6820 | 5,677,000 |
|
Aug 25, 2026
|
0.6630 | 0.7300 | 0.6600 | 0.7010 | 0.7010 | 5,914,600 |
|
Aug 24, 2026
|
0.6750 | 0.6940 | 0.6420 | 0.6620 | 0.6620 | 3,757,500 |
|
Aug 21, 2026
|
0.6740 | 0.7000 | 0.6350 | 0.6420 | 0.6420 | 9,360,200 |
|
Aug 20, 2026
|
0.7070 | 0.7150 | 0.6630 | 0.6810 | 0.6810 | 6,648,200 |
|
Aug 19, 2026
|
0.6000 | 0.7500 | 0.5960 | 0.7350 | 0.7350 | 21,660,200 |
|
Aug 18, 2026
|
0.5600 | 0.5890 | 0.5400 | 0.5820 | 0.5820 | 9,261,700 |
|
Aug 17, 2026
|
0.6100 | 0.6100 | 0.5420 | 0.5610 | 0.5610 | 13,740,700 |
|
Aug 14, 2026
|
0.5730 | 0.6210 | 0.5260 | 0.6050 | 0.6050 | 33,057,500 |
|
Aug 13, 2026
|
0.6410 | 0.6780 | 0.5500 | 0.5500 | 0.5500 | 32,778,700 |
|
Aug 12, 2026
|
0.6440 | 0.6650 | 0.6160 | 0.6650 | 0.6650 | 11,169,100 |
|
Aug 11, 2026
|
0.7400 | 0.7450 | 0.7100 | 0.7100 | 0.7100 | 3,594,600 |
|
Aug 10, 2026
|
0.7200 | 0.7500 | 0.7020 | 0.7450 | 0.7450 | 2,846,600 |
|
Aug 7, 2026
|
0.7130 | 0.7400 | 0.7020 | 0.7180 | 0.7180 | 2,277,600 |
|
Aug 6, 2026
|
0.7040 | 0.7300 | 0.6840 | 0.7100 | 0.7100 | 1,957,000 |
|
Aug 5, 2026
|
0.7250 | 0.7320 | 0.7010 | 0.7290 | 0.7290 | 2,055,300 |
|
Aug 4, 2026
|
0.6800 | 0.7250 | 0.6800 | 0.7120 | 0.7120 | 2,910,500 |
|
Aug 3, 2026
|
0.6600 | 0.7060 | 0.6500 | 0.6890 | 0.6890 | 3,267,200 |
|
Jul 31, 2026
|
0.6860 | 0.6900 | 0.6440 | 0.6530 | 0.6530 | 1,746,700 |
|
Jul 30, 2026
|
0.6460 | 0.6850 | 0.6260 | 0.6720 | 0.6720 | 4,087,200 |
|
Jul 29, 2026
|
0.6300 | 0.6500 | 0.6150 | 0.6250 | 0.6250 | 3,854,400 |
|
Jul 28, 2026
|
0.6690 | 0.6800 | 0.6300 | 0.6310 | 0.6310 | 2,239,000 |
|
Jul 27, 2026
|
0.6410 | 0.6790 | 0.6340 | 0.6740 | 0.6740 | 3,825,300 |
|
Jul 24, 2026
|
0.6440 | 0.6480 | 0.6210 | 0.6250 | 0.6250 | 2,566,600 |
|
Jul 23, 2026
|
0.6360 | 0.6650 | 0.6230 | 0.6390 | 0.6390 | 5,137,100 |
|
Jul 22, 2026
|
0.6670 | 0.6800 | 0.6400 | 0.6450 | 0.6450 | 7,781,500 |
|
Jul 21, 2026
|
0.6400 | 0.7100 | 0.6400 | 0.6710 | 0.6710 | 8,648,700 |
|
Jul 20, 2026
|
0.6800 | 0.6800 | 0.6350 | 0.6560 | 0.6560 | 3,024,000 |
|
Jul 17, 2026
|
0.6530 | 0.6700 | 0.6400 | 0.6650 | 0.6650 | 4,008,300 |
|
Jul 16, 2026
|
0.6850 | 0.6860 | 0.6350 | 0.6600 | 0.6600 | 8,426,900 |
|
Jul 15, 2026
|
0.7110 | 0.7270 | 0.6800 | 0.6820 | 0.6820 | 3,982,400 |
|
Jul 14, 2026
|
0.6800 | 0.7210 | 0.6720 | 0.7070 | 0.7070 | 7,742,500 |
|
Jul 13, 2026
|
0.6910 | 0.7100 | 0.6800 | 0.6910 | 0.6910 | 7,649,700 |
|
Jul 10, 2026
|
0.7000 | 0.7400 | 0.6700 | 0.6940 | 0.6940 | 13,055,100 |
|
Jul 9, 2026
|
0.7380 | 0.7450 | 0.7000 | 0.7000 | 0.7000 | 10,114,800 |
|
Jul 8, 2026
|
0.7530 | 0.7700 | 0.7150 | 0.7330 | 0.7330 | 7,022,500 |
|
Jul 7, 2026
|
0.7630 | 0.8000 | 0.7320 | 0.7710 | 0.7710 | 7,829,700 |
|
Jul 6, 2026
|
0.7300 | 0.7840 | 0.7200 | 0.7710 | 0.7710 | 9,492,100 |
|
Jul 2, 2026
|
0.7000 | 0.7350 | 0.6940 | 0.7100 | 0.7100 | 12,853,300 |
|
Jul 1, 2026
|
0.7770 | 0.8200 | 0.6730 | 0.6730 | 0.6730 | 18,083,700 |
|
Jun 30, 2026
|
0.7710 | 0.8700 | 0.7530 | 0.7800 | 0.7800 | 14,311,800 |
|
Jun 29, 2026
|
0.7400 | 0.8190 | 0.6730 | 0.7990 | 0.7990 | 36,756,000 |
|
Jun 26, 2026
|
0.6290 | 0.7970 | 0.6100 | 0.7090 | 0.7090 | 46,984,500 |
|
Jun 25, 2026
|
0.7000 | 0.7300 | 0.6190 | 0.6200 | 0.6200 | 25,464,100 |
|
Jun 24, 2026
|
0.7450 | 0.7700 | 0.6400 | 0.6980 | 0.6980 | 29,486,500 |
|
Jun 23, 2026
|
0.8400 | 0.8600 | 0.6950 | 0.7000 | 0.7000 | 46,220,900 |
|
Jun 22, 2026
|
0.9250 | 0.9290 | 0.8300 | 0.8390 | 0.8390 | 23,584,600 |
|
Jun 18, 2026
|
1.0000 | 1.0000 | 0.9000 | 0.9240 | 0.9240 | 11,323,200 |
|
Jun 17, 2026
|
1.0200 | 1.0600 | 0.9390 | 0.9690 | 0.9690 | 13,798,500 |
|
Jun 16, 2026
|
1.0750 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 7,074,000 |
|
Jun 15, 2026
|
1.0750 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 5,692,700 |
|
Jun 12, 2026
|
1.1000 | 1.1100 | 1.0500 | 1.0550 | 1.0550 | 9,077,100 |
|
Jun 11, 2026
|
1.0500 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 29,497,500 |
|
Jun 10, 2026
|
1.4000 | 1.4850 | 1.3100 | 1.3400 | 1.3400 | 7,975,000 |
|
Jun 9, 2026
|
1.3800 | 1.5000 | 1.3200 | 1.3900 | 1.3900 | 4,746,700 |
|
Jun 8, 2026
|
1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 3,780,500 |
|
Jun 5, 2026
|
1.4900 | 1.5000 | 1.3300 | 1.3500 | 1.3500 | 6,432,900 |
|
Jun 4, 2026
|
1.3900 | 1.5250 | 1.3800 | 1.4900 | 1.4900 | 6,604,200 |
|
Jun 3, 2026
|
1.4200 | 1.4600 | 1.3500 | 1.4000 | 1.4000 | 5,495,600 |
|
Jun 2, 2026
|
1.4000 | 1.4780 | 1.3600 | 1.3900 | 1.3900 | 8,980,300 |
|
Jun 1, 2026
|
1.3000 | 1.4800 | 1.2860 | 1.4500 | 1.4500 | 11,099,800 |
|
May 29, 2026
|
1.2800 | 1.3400 | 1.2400 | 1.3000 | 1.3000 | 9,420,700 |
|
May 28, 2026
|
1.1500 | 1.3000 | 1.1100 | 1.2800 | 1.2800 | 11,287,100 |
|
May 27, 2026
|
1.1100 | 1.2100 | 1.1000 | 1.1500 | 1.1500 | 5,846,300 |
|
May 26, 2026
|
1.0250 | 1.1200 | 1.0200 | 1.1100 | 1.1100 | 7,120,900 |
|
May 22, 2026
|
1.0100 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 3,760,600 |
|
May 21, 2026
|
0.9220 | 1.0400 | 0.8900 | 1.0200 | 1.0200 | 6,807,200 |
|
May 20, 2026
|
0.8410 | 0.9300 | 0.8250 | 0.9170 | 0.9170 | 4,351,900 |
|
May 19, 2026
|
0.9000 | 0.9000 | 0.8200 | 0.8250 | 0.8250 | 4,185,100 |
|
May 18, 2026
|
0.9500 | 0.9800 | 0.8600 | 0.8980 | 0.8980 | 6,547,700 |
|
May 15, 2026
|
1.0500 | 1.0500 | 0.8900 | 0.9300 | 0.9300 | 7,490,300 |
|
May 14, 2026
|
1.1500 | 1.2200 | 1.0000 | 1.0000 | 1.0000 | 10,112,800 |
|
May 13, 2026
|
0.8950 | 1.1800 | 0.8600 | 1.1300 | 1.1300 | 26,084,700 |
|
May 12, 2026
|
0.9700 | 0.9850 | 0.9100 | 0.9100 | 0.9100 | 4,690,100 |
|
May 11, 2026
|
1.0400 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 8,062,900 |
|
May 8, 2026
|
1.0700 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 5,588,500 |
|
May 7, 2026
|
1.0200 | 1.0900 | 0.9460 | 1.0800 | 1.0800 | 9,369,000 |
|
May 6, 2026
|
0.9050 | 0.9920 | 0.8800 | 0.9830 | 0.9830 | 6,062,900 |
|
May 5, 2026
|
0.9600 | 0.9600 | 0.8660 | 0.9020 | 0.9020 | 4,051,000 |
|
May 4, 2026
|
0.8700 | 0.9410 | 0.8700 | 0.9250 | 0.9250 | 4,454,800 |
|
May 1, 2026
|
0.8310 | 0.8590 | 0.8110 | 0.8550 | 0.8550 | 2,029,200 |
|
Apr 30, 2026
|
0.8220 | 0.8530 | 0.8000 | 0.8420 | 0.8420 | 2,904,700 |
|
Apr 29, 2026
|
0.8200 | 0.8370 | 0.7950 | 0.8200 | 0.8200 | 3,462,700 |
|
Apr 28, 2026
|
0.8250 | 0.8510 | 0.7610 | 0.8480 | 0.8480 | 5,281,500 |
|
Apr 27, 2026
|
0.7100 | 0.8300 | 0.7000 | 0.8060 | 0.8060 | 8,082,700 |
|
Apr 24, 2026
|
0.7080 | 0.7220 | 0.6900 | 0.7000 | 0.7000 | 2,241,500 |
|
Apr 23, 2026
|
0.7060 | 0.7600 | 0.6770 | 0.7080 | 0.7080 | 4,523,700 |
|
Apr 22, 2026
|
0.6800 | 0.7230 | 0.6660 | 0.7050 | 0.7050 | 4,651,900 |
|
Apr 21, 2026
|
0.6850 | 0.7130 | 0.6540 | 0.6590 | 0.6590 | 4,159,200 |
|
Apr 20, 2026
|
0.7000 | 0.7170 | 0.6760 | 0.6880 | 0.6880 | 3,914,400 |
|
Apr 17, 2026
|
0.7150 | 0.7540 | 0.7010 | 0.7100 | 0.7100 | 5,062,000 |
|
Apr 16, 2026
|
0.7510 | 0.7600 | 0.6750 | 0.6840 | 0.6840 | 5,291,600 |
|
Apr 15, 2026
|
0.7100 | 0.7400 | 0.7030 | 0.7360 | 0.7360 | 4,428,800 |
|
Apr 14, 2026
|
0.6730 | 0.7260 | 0.6730 | 0.6910 | 0.6910 | 4,121,200 |
|
Apr 13, 2026
|
0.6400 | 0.7000 | 0.6360 | 0.6700 | 0.6700 | 4,662,500 |
|
Apr 10, 2026
|
0.6110 | 0.6660 | 0.6030 | 0.6450 | 0.6450 | 4,666,000 |
|
Apr 9, 2026
|
0.6530 | 0.6670 | 0.6070 | 0.6070 | 0.6070 | 4,596,400 |
|
Apr 8, 2026
|
0.6500 | 0.6700 | 0.6160 | 0.6520 | 0.6520 | 4,717,400 |
|
Apr 7, 2026
|
0.6270 | 0.6410 | 0.6000 | 0.6070 | 0.6070 | 4,829,500 |
|
Apr 6, 2026
|
0.6650 | 0.7060 | 0.6450 | 0.6500 | 0.6500 | 5,229,900 |
|
Apr 2, 2026
|
0.5810 | 0.6580 | 0.5750 | 0.6420 | 0.6420 | 4,820,100 |
|
Apr 1, 2026
|
0.6320 | 0.6320 | 0.5700 | 0.5920 | 0.5920 | 6,146,500 |
|
Mar 31, 2026
|
0.5890 | 0.6250 | 0.5600 | 0.6070 | 0.6070 | 7,097,100 |
|
Mar 30, 2026
|
0.6990 | 0.6990 | 0.5470 | 0.5750 | 0.5750 | 15,716,400 |
|
Mar 27, 2026
|
0.7410 | 0.7700 | 0.6680 | 0.6760 | 0.6760 | 14,586,600 |
|
Mar 26, 2026
|
0.8300 | 0.9000 | 0.7780 | 0.7780 | 0.7780 | 6,914,200 |
|
Mar 25, 2026
|
0.8300 | 0.8580 | 0.7940 | 0.8230 | 0.8230 | 7,502,300 |
|
Mar 24, 2026
|
0.8480 | 0.8600 | 0.7700 | 0.7940 | 0.7940 | 7,755,700 |
|
Mar 23, 2026
|
0.8330 | 0.8800 | 0.7870 | 0.8500 | 0.8500 | 13,437,300 |
|
Mar 20, 2026
|
0.9030 | 0.9100 | 0.7010 | 0.7830 | 0.7830 | 31,558,400 |
|
Mar 19, 2026
|
0.9760 | 0.9800 | 0.8100 | 0.8540 | 0.8540 | 52,324,300 |
|
Mar 18, 2026
|
1.1700 | 1.1700 | 1.0600 | 1.0600 | 1.0600 | 4,306,100 |
|
Mar 17, 2026
|
1.1200 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 2,788,600 |
|
Mar 16, 2026
|
1.1700 | 1.2100 | 1.0900 | 1.1200 | 1.1200 | 4,246,600 |
|
Mar 13, 2026
|
1.1500 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 2,289,300 |
|
Mar 12, 2026
|
1.1900 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 2,958,400 |
|
Mar 11, 2026
|
1.2500 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 3,349,100 |
|
Mar 10, 2026
|
1.2200 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 6,203,200 |
|
Mar 9, 2026
|
1.1150 | 1.2270 | 1.0950 | 1.2000 | 1.2000 | 6,595,800 |
|
Mar 6, 2026
|
1.0900 | 1.1450 | 1.0800 | 1.1100 | 1.1100 | 3,364,900 |
|
Mar 5, 2026
|
1.1600 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 4,606,000 |
|
Mar 4, 2026
|
1.1100 | 1.2170 | 1.0800 | 1.1500 | 1.1500 | 5,103,500 |
|
Mar 3, 2026
|
1.1000 | 1.1190 | 1.0600 | 1.0700 | 1.0700 | 2,662,700 |
|
Mar 2, 2026
|
1.0900 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 2,243,200 |
|
Feb 27, 2026
|
1.2000 | 1.2070 | 1.1000 | 1.1150 | 1.1150 | 4,246,700 |
|
Feb 26, 2026
|
1.1700 | 1.2600 | 1.1600 | 1.2300 | 1.2300 | 6,066,100 |
|
Feb 25, 2026
|
1.1100 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 4,742,600 |
|
Feb 24, 2026
|
1.1300 | 1.1390 | 1.0400 | 1.1200 | 1.1200 | 5,151,500 |
|
Feb 23, 2026
|
1.1200 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 3,508,200 |
|
Feb 20, 2026
|
1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 3,089,100 |
|
Feb 19, 2026
|
1.0900 | 1.1600 | 1.0700 | 1.1500 | 1.1500 | 4,091,700 |
|
Feb 18, 2026
|
1.1300 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 4,719,000 |
|
Feb 17, 2026
|
1.0300 | 1.1600 | 1.0300 | 1.1400 | 1.1400 | 7,222,200 |
|
Feb 13, 2026
|
1.0100 | 1.0400 | 0.9850 | 1.0100 | 1.0100 | 3,479,900 |
|
Feb 12, 2026
|
1.0150 | 1.0400 | 0.9810 | 1.0100 | 1.0100 | 6,879,900 |
|
Feb 11, 2026
|
1.0700 | 1.0800 | 0.9630 | 1.0100 | 1.0100 | 8,950,900 |
|
Feb 10, 2026
|
1.2500 | 1.2900 | 1.0400 | 1.0500 | 1.0500 | 13,237,600 |
|
Feb 9, 2026
|
1.0200 | 1.2900 | 1.0000 | 1.2200 | 1.2200 | 26,871,400 |
|
Feb 6, 2026
|
0.9280 | 0.9580 | 0.9020 | 0.9380 | 0.9380 | 2,435,600 |
|
Feb 5, 2026
|
0.9600 | 0.9640 | 0.8800 | 0.8860 | 0.8860 | 4,082,000 |
|
Feb 4, 2026
|
0.9900 | 1.0000 | 0.9300 | 0.9580 | 0.9580 | 3,409,300 |
|
Feb 3, 2026
|
1.0100 | 1.0270 | 0.9700 | 0.9990 | 0.9990 | 2,935,400 |
|
Feb 2, 2026
|
1.0000 | 1.0200 | 0.9510 | 1.0200 | 1.0200 | 3,100,600 |
|
Jan 30, 2026
|
1.0200 | 1.0600 | 0.9840 | 0.9980 | 0.9980 | 3,070,500 |
|
Jan 29, 2026
|
1.0100 | 1.0500 | 0.9750 | 1.0300 | 1.0300 | 2,693,500 |
|
Jan 28, 2026
|
1.0400 | 1.0500 | 0.9810 | 1.0000 | 1.0000 | 3,173,800 |
|
Jan 27, 2026
|
1.0300 | 1.0350 | 0.9700 | 1.0300 | 1.0300 | 3,829,500 |
|
Jan 26, 2026
|
1.0500 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 4,027,700 |
|
Jan 23, 2026
|
1.1200 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 4,970,000 |
|
Jan 22, 2026
|
1.0200 | 1.1500 | 1.0120 | 1.1200 | 1.1200 | 9,115,200 |
|
Jan 21, 2026
|
1.0300 | 1.0500 | 0.9580 | 0.9800 | 0.9800 | 8,941,100 |
|
Jan 20, 2026
|
1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 4,873,200 |
|
Jan 16, 2026
|
1.1300 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 3,847,200 |
|
Jan 15, 2026
|
1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 3,715,200 |
|
Jan 14, 2026
|
1.1100 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 3,521,200 |
|
Jan 13, 2026
|
1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 4,608,700 |
|
Jan 12, 2026
|
1.1700 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 5,481,700 |
|
Jan 9, 2026
|
1.1900 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 2,754,300 |
|
Jan 8, 2026
|
1.2000 | 1.2300 | 1.1450 | 1.1700 | 1.1700 | 4,707,400 |
|
Jan 7, 2026
|
1.0900 | 1.2500 | 1.0880 | 1.2000 | 1.2000 | 9,940,800 |
|
Jan 6, 2026
|
1.0800 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 4,500,900 |
|
Jan 5, 2026
|
1.0100 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 5,780,100 |
|
Jan 2, 2026
|
0.9790 | 1.0400 | 0.9500 | 0.9750 | 0.9750 | 4,301,100 |
|
Dec 31, 2025
|
1.0100 | 1.0100 | 0.9100 | 0.9610 | 0.9610 | 10,290,700 |
|
Dec 30, 2025
|
1.0200 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 6,448,900 |
|
Dec 29, 2025
|
1.0400 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 4,842,100 |
|
Dec 26, 2025
|
1.0900 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 3,668,500 |
|
Dec 24, 2025
|
1.1300 | 1.1490 | 1.0600 | 1.0800 | 1.0800 | 2,482,400 |
|
Dec 23, 2025
|
1.0600 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 5,448,400 |
|
Dec 22, 2025
|
1.1250 | 1.1600 | 1.0600 | 1.0700 | 1.0700 | 6,441,500 |
|
Dec 19, 2025
|
1.1280 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 7,280,200 |
|
Dec 18, 2025
|
1.1000 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 4,979,400 |
|
Dec 17, 2025
|
1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 5,663,300 |
|
Dec 16, 2025
|
1.1900 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 4,938,700 |
|
Dec 15, 2025
|
1.2900 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 5,935,500 |
|
Dec 12, 2025
|
1.3200 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 2,131,700 |
|
Dec 11, 2025
|
1.2600 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 3,342,000 |
|
Dec 10, 2025
|
1.2500 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 3,216,800 |
|
Dec 9, 2025
|
1.2900 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 4,448,800 |
|
Dec 8, 2025
|
1.2450 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 5,756,600 |
|
Dec 5, 2025
|
1.2900 | 1.3100 | 1.2300 | 1.2300 | 1.2300 | 3,958,600 |
|
Dec 4, 2025
|
1.2900 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 3,084,900 |
|
Dec 3, 2025
|
1.2900 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 3,269,800 |
|
Dec 2, 2025
|
1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 3,364,000 |
|
Dec 1, 2025
|
1.3300 | 1.3360 | 1.2600 | 1.2800 | 1.2800 | 3,767,800 |
|
Nov 28, 2025
|
1.3400 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 2,269,100 |
|
Nov 26, 2025
|
1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 3,307,600 |
|
Nov 25, 2025
|
1.2700 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 3,064,800 |
|
Nov 24, 2025
|
1.2250 | 1.2900 | 1.2100 | 1.2800 | 1.2800 | 5,401,900 |
|
Nov 21, 2025
|
1.1100 | 1.2500 | 1.0900 | 1.2200 | 1.2200 | 6,038,600 |
|
Nov 20, 2025
|
1.1900 | 1.2600 | 1.1000 | 1.1200 | 1.1200 | 6,450,000 |
|
Nov 19, 2025
|
1.2300 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 4,708,100 |
|
Nov 18, 2025
|
1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 4,036,400 |
|
Nov 17, 2025
|
1.2100 | 1.2100 | 1.1150 | 1.1300 | 1.1300 | 7,671,800 |
|
Nov 14, 2025
|
1.1500 | 1.2800 | 1.1300 | 1.2300 | 1.2300 | 5,901,000 |
|
Nov 13, 2025
|
1.2300 | 1.2700 | 1.1700 | 1.1900 | 1.1900 | 7,169,100 |
|
Nov 12, 2025
|
1.4300 | 1.4300 | 1.2200 | 1.2500 | 1.2500 | 8,180,100 |
|
Nov 11, 2025
|
1.3600 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 5,139,100 |
|
Nov 10, 2025
|
1.3850 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 3,917,500 |
|
Nov 7, 2025
|
1.3000 | 1.3400 | 1.2200 | 1.3300 | 1.3300 | 5,847,600 |
|
Nov 6, 2025
|
1.4700 | 1.4700 | 1.2600 | 1.3100 | 1.3100 | 6,368,700 |
|
Nov 5, 2025
|
1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 3,297,000 |
|
Nov 4, 2025
|
1.5500 | 1.5580 | 1.4600 | 1.4600 | 1.4600 | 4,353,600 |
|
Nov 3, 2025
|
1.6800 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 3,321,800 |
|
Oct 31, 2025
|
1.6500 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 3,262,600 |
|
Oct 30, 2025
|
1.6800 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 3,644,800 |
|
Oct 29, 2025
|
1.7000 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 4,694,100 |
|
Oct 28, 2025
|
1.6800 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 2,894,000 |
|
Oct 27, 2025
|
1.7200 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 2,269,400 |
|
Oct 24, 2025
|
1.7200 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 2,691,800 |
|
Oct 23, 2025
|
1.6400 | 1.7300 | 1.6350 | 1.6900 | 1.6900 | 3,057,100 |
|
Oct 22, 2025
|
1.7200 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 6,344,100 |
|
Oct 21, 2025
|
1.8000 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 3,856,500 |
|
Oct 20, 2025
|
1.7900 | 1.8950 | 1.7700 | 1.8100 | 1.8100 | 8,110,100 |
|
Oct 17, 2025
|
1.6700 | 1.7500 | 1.6410 | 1.7200 | 1.7200 | 4,412,900 |
|
Oct 16, 2025
|
1.7700 | 1.7900 | 1.6700 | 1.7000 | 1.7000 | 4,325,400 |
|
Oct 15, 2025
|
1.8000 | 1.8200 | 1.7000 | 1.7700 | 1.7700 | 4,608,200 |
|
Oct 14, 2025
|
1.7100 | 1.8200 | 1.6700 | 1.7900 | 1.7900 | 9,330,600 |
|
Oct 13, 2025
|
1.6000 | 1.7700 | 1.5910 | 1.7600 | 1.7600 | 9,527,300 |
|
Oct 10, 2025
|
1.6300 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 7,477,400 |
|
Oct 9, 2025
|
1.6700 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 9,300,200 |
|
Oct 8, 2025
|
1.6800 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 13,189,000 |
|
Oct 7, 2025
|
1.9690 | 1.9690 | 1.6100 | 1.6450 | 1.6450 | 36,320,700 |
|
Oct 6, 2025
|
2.3000 | 2.5500 | 2.1800 | 2.4800 | 2.4800 | 11,156,000 |
|
Oct 3, 2025
|
1.8100 | 2.2200 | 1.7900 | 2.1000 | 2.1000 | 9,254,200 |
|
Oct 2, 2025
|
1.7800 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 2,163,400 |
|
Oct 1, 2025
|
1.7100 | 1.7950 | 1.7000 | 1.7600 | 1.7600 | 2,029,300 |
|
Sep 30, 2025
|
1.7250 | 1.7800 | 1.6850 | 1.7400 | 1.7400 | 2,285,000 |
|
Sep 29, 2025
|
1.7300 | 1.7950 | 1.7000 | 1.7300 | 1.7300 | 1,746,700 |
|
Sep 26, 2025
|
1.6000 | 1.7400 | 1.5900 | 1.7300 | 1.7300 | 2,145,500 |
|
Sep 25, 2025
|
1.6500 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 4,257,500 |
|
Sep 24, 2025
|
1.7200 | 1.8200 | 1.6800 | 1.6800 | 1.6800 | 2,648,500 |
|
Sep 23, 2025
|
1.7600 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 2,636,200 |
|
Sep 22, 2025
|
1.8750 | 1.9290 | 1.7700 | 1.7700 | 1.7700 | 3,631,800 |
|
Sep 19, 2025
|
1.8800 | 1.8880 | 1.7600 | 1.8600 | 1.8600 | 9,065,700 |
|
Sep 18, 2025
|
1.5700 | 1.8800 | 1.5700 | 1.7900 | 1.7900 | 9,195,900 |
|
Sep 17, 2025
|
1.5700 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 1,892,300 |
|
Sep 16, 2025
|
1.5500 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 3,250,800 |
|
Sep 15, 2025
|
1.5000 | 1.5450 | 1.4500 | 1.5300 | 1.5300 | 2,449,500 |
|
Sep 12, 2025
|
1.4900 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 1,180,500 |
|
Sep 11, 2025
|
1.4500 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 2,145,400 |
|
Sep 10, 2025
|
1.5100 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 2,046,900 |
|
Sep 9, 2025
|
1.4100 | 1.5000 | 1.3800 | 1.5000 | 1.5000 | 3,256,500 |
