NasdaqCM - Delayed Quote
USD
ImmuCell Corporation (ICCC)
10.26
-0.28
(-2.69%)
At close: October 30 at 4:00:00 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
|
10.25 | 10.40 | 9.98 | 10.26 | 10.26 | 11,000 |
|
Oct 29, 2026
|
10.42 | 10.57 | 10.27 | 10.32 | 10.32 | 3,300 |
|
Oct 28, 2026
|
10.65 | 10.65 | 10.62 | 10.62 | 10.62 | 900 |
|
Oct 27, 2026
|
10.50 | 10.50 | 10.25 | 10.26 | 10.26 | 4,200 |
|
Oct 26, 2026
|
10.23 | 10.36 | 10.21 | 10.24 | 10.24 | 2,600 |
|
Oct 23, 2026
|
10.36 | 10.37 | 10.19 | 10.25 | 10.25 | 11,300 |
|
Oct 22, 2026
|
10.44 | 10.44 | 10.26 | 10.44 | 10.44 | 5,800 |
|
Oct 21, 2026
|
10.50 | 10.61 | 10.40 | 10.52 | 10.52 | 7,100 |
|
Oct 20, 2026
|
10.51 | 10.51 | 10.42 | 10.45 | 10.45 | 4,200 |
|
Oct 19, 2026
|
10.67 | 10.67 | 10.50 | 10.51 | 10.51 | 6,500 |
|
Oct 16, 2026
|
10.78 | 10.78 | 10.57 | 10.75 | 10.75 | 2,900 |
|
Oct 15, 2026
|
10.45 | 10.89 | 10.45 | 10.56 | 10.56 | 9,900 |
|
Oct 14, 2026
|
10.80 | 10.80 | 10.50 | 10.75 | 10.75 | 9,400 |
|
Oct 13, 2026
|
10.79 | 10.80 | 10.15 | 10.79 | 10.79 | 50,300 |
|
Oct 12, 2026
|
9.75 | 9.80 | 9.60 | 9.60 | 9.60 | 11,200 |
|
Oct 9, 2026
|
9.75 | 9.80 | 9.65 | 9.80 | 9.80 | 1,900 |
|
Oct 8, 2026
|
9.74 | 9.85 | 9.65 | 9.75 | 9.75 | 5,100 |
|
Oct 7, 2026
|
9.96 | 9.99 | 9.69 | 9.69 | 9.69 | 5,200 |
|
Oct 6, 2026
|
9.93 | 9.97 | 9.93 | 9.97 | 9.97 | 800 |
|
Oct 5, 2026
|
9.75 | 9.80 | 9.67 | 9.75 | 9.75 | 11,300 |
|
Oct 2, 2026
|
9.80 | 9.80 | 9.61 | 9.75 | 9.75 | 5,800 |
|
Oct 1, 2026
|
9.80 | 9.80 | 9.55 | 9.60 | 9.60 | 39,500 |
|
Sep 30, 2026
|
9.88 | 9.90 | 9.74 | 9.80 | 9.80 | 2,500 |
|
Sep 29, 2026
|
9.92 | 10.10 | 9.92 | 9.94 | 9.94 | 2,900 |
|
Sep 28, 2026
|
9.78 | 10.11 | 9.69 | 9.88 | 9.88 | 4,500 |
|
Sep 25, 2026
|
9.96 | 9.96 | 9.67 | 9.93 | 9.93 | 5,100 |
|
Sep 24, 2026
|
9.96 | 10.08 | 9.96 | 9.97 | 9.97 | 2,100 |
|
Sep 23, 2026
|
10.03 | 10.07 | 9.85 | 9.99 | 9.99 | 7,900 |
|
Sep 22, 2026
|
10.10 | 10.10 | 9.81 | 9.99 | 9.99 | 36,100 |
|
Sep 21, 2026
|
9.80 | 10.16 | 9.74 | 10.13 | 10.13 | 3,200 |
|
Sep 18, 2026
|
9.80 | 9.99 | 9.68 | 9.95 | 9.95 | 10,000 |
|
Sep 17, 2026
|
9.62 | 9.98 | 9.56 | 9.98 | 9.98 | 32,900 |
|
Sep 16, 2026
|
9.63 | 9.85 | 9.46 | 9.61 | 9.61 | 32,100 |
|
Sep 15, 2026
|
9.75 | 9.84 | 9.50 | 9.58 | 9.58 | 20,900 |
|
Sep 14, 2026
|
9.80 | 9.85 | 9.71 | 9.71 | 9.71 | 14,800 |
|
Sep 11, 2026
|
9.91 | 9.91 | 9.63 | 9.85 | 9.85 | 8,100 |
|
Sep 10, 2026
|
9.84 | 10.00 | 9.77 | 9.92 | 9.92 | 11,300 |
|
Sep 9, 2026
|
9.81 | 9.95 | 9.79 | 9.91 | 9.91 | 8,500 |
|
Sep 8, 2026
|
9.82 | 10.02 | 9.80 | 9.84 | 9.84 | 15,600 |
|
Sep 4, 2026
|
9.97 | 9.97 | 9.80 | 9.90 | 9.90 | 11,700 |
|
Sep 3, 2026
|
9.90 | 10.04 | 9.90 | 10.00 | 10.00 | 14,300 |
|
Sep 2, 2026
|
9.83 | 10.09 | 9.83 | 10.00 | 10.00 | 16,300 |
|
Sep 1, 2026
|
9.85 | 10.02 | 9.84 | 9.92 | 9.92 | 7,000 |
|
Aug 31, 2026
|
9.86 | 10.00 | 9.77 | 9.79 | 9.79 | 20,100 |
|
Aug 28, 2026
|
10.30 | 10.30 | 9.89 | 9.94 | 9.94 | 5,600 |
|
Aug 27, 2026
|
10.00 | 10.16 | 10.00 | 10.02 | 10.02 | 3,200 |
|
Aug 26, 2026
|
9.85 | 10.34 | 9.85 | 10.02 | 10.02 | 7,400 |
|
Aug 25, 2026
|
9.87 | 10.12 | 9.73 | 9.84 | 9.84 | 27,200 |
|
Aug 24, 2026
|
10.06 | 10.06 | 9.76 | 9.84 | 9.84 | 54,700 |
|
Aug 21, 2026
|
10.09 | 10.49 | 10.05 | 10.06 | 10.06 | 11,100 |
|
Aug 20, 2026
|
10.14 | 10.26 | 9.78 | 10.09 | 10.09 | 83,700 |
|
Aug 19, 2026
|
9.76 | 10.38 | 9.61 | 10.13 | 10.13 | 48,800 |
|
Aug 18, 2026
|
9.73 | 9.86 | 9.63 | 9.76 | 9.76 | 15,100 |
|
Aug 17, 2026
|
10.00 | 10.00 | 9.55 | 9.70 | 9.70 | 101,000 |
|
Aug 14, 2026
|
10.72 | 10.72 | 9.75 | 10.05 | 10.05 | 92,000 |
|
Aug 13, 2026
|
10.96 | 11.14 | 10.86 | 10.90 | 10.90 | 44,700 |
|
Aug 12, 2026
|
10.80 | 11.06 | 10.47 | 10.98 | 10.98 | 26,800 |
|
Aug 11, 2026
|
11.06 | 11.09 | 10.62 | 10.95 | 10.95 | 14,500 |
|
Aug 10, 2026
|
11.10 | 11.10 | 10.87 | 10.97 | 10.97 | 12,100 |
|
Aug 7, 2026
|
10.95 | 11.03 | 10.76 | 11.00 | 11.00 | 9,700 |
|
Aug 6, 2026
|
10.82 | 11.31 | 10.62 | 11.02 | 11.02 | 41,600 |
|
Aug 5, 2026
|
11.16 | 11.38 | 10.50 | 10.75 | 10.75 | 15,100 |
|
Aug 4, 2026
|
10.99 | 11.25 | 10.91 | 11.07 | 11.07 | 27,600 |
|
Aug 3, 2026
|
11.33 | 11.33 | 10.99 | 11.04 | 11.04 | 16,400 |
|
Jul 31, 2026
|
10.98 | 11.35 | 10.97 | 11.21 | 11.21 | 10,100 |
|
Jul 30, 2026
|
11.01 | 11.22 | 10.82 | 11.06 | 11.06 | 24,900 |
|
Jul 29, 2026
|
11.20 | 11.20 | 10.90 | 11.01 | 11.01 | 25,200 |
|
Jul 28, 2026
|
11.25 | 11.35 | 11.18 | 11.24 | 11.24 | 8,700 |
|
Jul 27, 2026
|
11.10 | 11.24 | 11.04 | 11.13 | 11.13 | 15,200 |
|
Jul 24, 2026
|
10.91 | 11.17 | 10.91 | 11.03 | 11.03 | 8,700 |
|
Jul 23, 2026
|
11.00 | 11.16 | 10.90 | 10.93 | 10.93 | 19,700 |
|
Jul 22, 2026
|
11.12 | 11.67 | 10.95 | 11.13 | 11.13 | 23,500 |
|
Jul 21, 2026
|
11.08 | 11.64 | 11.04 | 11.20 | 11.20 | 16,100 |
|
Jul 20, 2026
|
11.06 | 11.27 | 10.83 | 11.15 | 11.15 | 24,500 |
|
Jul 17, 2026
|
11.27 | 11.27 | 10.91 | 11.13 | 11.13 | 9,100 |
|
Jul 16, 2026
|
10.83 | 11.41 | 10.67 | 11.13 | 11.13 | 48,300 |
|
Jul 15, 2026
|
11.64 | 11.80 | 10.69 | 10.73 | 10.73 | 49,500 |
|
Jul 14, 2026
|
11.11 | 12.10 | 11.11 | 11.72 | 11.72 | 58,600 |
|
Jul 13, 2026
|
10.95 | 11.19 | 10.95 | 11.08 | 11.08 | 29,500 |
|
Jul 10, 2026
|
11.47 | 11.59 | 10.86 | 10.89 | 10.89 | 35,100 |
|
Jul 9, 2026
|
10.52 | 11.50 | 10.52 | 11.46 | 11.46 | 49,100 |
|
Jul 8, 2026
|
10.49 | 10.70 | 10.40 | 10.63 | 10.63 | 42,100 |
|
Jul 7, 2026
|
10.25 | 10.60 | 10.04 | 10.34 | 10.34 | 37,800 |
|
Jul 6, 2026
|
10.36 | 10.45 | 9.93 | 10.06 | 10.06 | 23,100 |
|
Jul 2, 2026
|
10.38 | 10.93 | 9.98 | 10.29 | 10.29 | 41,100 |
|
Jul 1, 2026
|
10.19 | 11.16 | 10.19 | 11.00 | 11.00 | 56,200 |
|
Jun 30, 2026
|
10.01 | 10.25 | 9.88 | 10.05 | 10.05 | 69,200 |
|
Jun 29, 2026
|
10.06 | 10.06 | 9.68 | 9.91 | 9.91 | 21,700 |
|
Jun 26, 2026
|
9.99 | 10.02 | 9.55 | 9.79 | 9.79 | 26,900 |
|
Jun 25, 2026
|
9.87 | 10.00 | 9.76 | 9.89 | 9.89 | 14,700 |
|
Jun 24, 2026
|
9.97 | 10.10 | 9.51 | 9.79 | 9.79 | 38,800 |
|
Jun 23, 2026
|
9.82 | 9.99 | 9.63 | 9.87 | 9.87 | 29,400 |
|
Jun 22, 2026
|
9.75 | 9.85 | 9.53 | 9.75 | 9.75 | 58,900 |
|
Jun 18, 2026
|
9.29 | 9.58 | 9.29 | 9.49 | 9.49 | 34,200 |
|
Jun 17, 2026
|
9.36 | 9.57 | 9.25 | 9.39 | 9.39 | 29,400 |
|
Jun 16, 2026
|
9.52 | 9.54 | 9.38 | 9.38 | 9.38 | 14,100 |
|
Jun 15, 2026
|
9.59 | 9.69 | 9.52 | 9.53 | 9.53 | 9,700 |
|
Jun 12, 2026
|
9.63 | 9.83 | 9.53 | 9.68 | 9.68 | 9,400 |
|
Jun 11, 2026
|
9.82 | 9.88 | 9.52 | 9.74 | 9.74 | 10,900 |
|
Jun 10, 2026
|
9.80 | 10.15 | 9.61 | 9.67 | 9.67 | 32,400 |
|
Jun 9, 2026
|
9.69 | 9.80 | 9.62 | 9.77 | 9.77 | 18,000 |
|
Jun 8, 2026
|
9.61 | 9.99 | 9.61 | 9.70 | 9.70 | 20,800 |
|
Jun 5, 2026
|
9.77 | 9.82 | 9.37 | 9.61 | 9.61 | 12,500 |
|
Jun 4, 2026
|
10.13 | 10.13 | 9.82 | 9.87 | 9.87 | 8,700 |
|
Jun 3, 2026
|
9.88 | 10.20 | 9.75 | 10.05 | 10.05 | 15,800 |
|
Jun 2, 2026
|
9.77 | 9.97 | 9.29 | 9.79 | 9.79 | 39,900 |
|
Jun 1, 2026
|
10.13 | 10.43 | 9.66 | 9.67 | 9.67 | 17,500 |
|
May 29, 2026
|
9.93 | 10.47 | 9.78 | 10.24 | 10.24 | 29,800 |
|
May 28, 2026
|
10.36 | 10.44 | 9.65 | 9.90 | 9.90 | 38,400 |
|
May 27, 2026
|
10.56 | 10.75 | 10.40 | 10.63 | 10.63 | 21,400 |
|
May 26, 2026
|
10.17 | 10.75 | 10.17 | 10.50 | 10.50 | 66,700 |
|
May 22, 2026
|
10.01 | 10.20 | 9.71 | 10.12 | 10.12 | 33,500 |
|
May 21, 2026
|
9.80 | 10.03 | 9.66 | 10.01 | 10.01 | 25,900 |
|
May 20, 2026
|
10.11 | 10.25 | 9.61 | 9.88 | 9.88 | 25,000 |
|
May 19, 2026
|
9.90 | 10.25 | 9.69 | 10.20 | 10.20 | 43,200 |
|
May 18, 2026
|
9.05 | 10.25 | 9.05 | 9.91 | 9.91 | 118,000 |
|
May 15, 2026
|
8.40 | 8.92 | 8.40 | 8.92 | 8.92 | 60,600 |
|
May 14, 2026
|
8.50 | 8.60 | 8.26 | 8.26 | 8.26 | 25,200 |
|
May 13, 2026
|
8.62 | 8.78 | 8.36 | 8.36 | 8.36 | 18,000 |
|
May 12, 2026
|
8.44 | 8.56 | 8.35 | 8.38 | 8.38 | 9,700 |
|
May 11, 2026
|
8.19 | 8.49 | 8.12 | 8.45 | 8.45 | 15,200 |
|
May 8, 2026
|
8.49 | 8.65 | 7.97 | 8.05 | 8.05 | 23,000 |
|
May 7, 2026
|
8.56 | 8.82 | 8.38 | 8.47 | 8.47 | 32,100 |
|
May 6, 2026
|
8.89 | 9.08 | 8.61 | 8.66 | 8.66 | 54,500 |
|
May 5, 2026
|
8.72 | 8.96 | 8.72 | 8.89 | 8.89 | 15,700 |
|
May 4, 2026
|
8.73 | 8.99 | 8.60 | 8.72 | 8.72 | 32,700 |
|
May 1, 2026
|
8.48 | 8.82 | 8.46 | 8.73 | 8.73 | 18,000 |
|
Apr 30, 2026
|
8.43 | 8.49 | 8.38 | 8.46 | 8.46 | 12,900 |
|
Apr 29, 2026
|
8.26 | 8.50 | 8.26 | 8.44 | 8.44 | 16,300 |
|
Apr 28, 2026
|
8.25 | 8.43 | 8.25 | 8.35 | 8.35 | 21,700 |
|
Apr 27, 2026
|
8.26 | 8.35 | 8.15 | 8.25 | 8.25 | 22,600 |
|
Apr 24, 2026
|
8.11 | 8.46 | 8.07 | 8.36 | 8.36 | 29,600 |
|
Apr 23, 2026
|
7.73 | 8.09 | 7.73 | 8.00 | 8.00 | 9,600 |
|
Apr 22, 2026
|
7.90 | 7.90 | 7.79 | 7.82 | 7.82 | 5,200 |
|
Apr 21, 2026
|
7.94 | 7.99 | 7.70 | 7.72 | 7.72 | 19,500 |
|
Apr 20, 2026
|
7.87 | 8.10 | 7.87 | 8.02 | 8.02 | 20,200 |
|
Apr 17, 2026
|
7.53 | 8.23 | 7.52 | 7.98 | 7.98 | 46,700 |
|
Apr 16, 2026
|
7.52 | 7.65 | 7.50 | 7.54 | 7.54 | 19,400 |
|
Apr 15, 2026
|
7.70 | 7.81 | 7.50 | 7.60 | 7.60 | 31,000 |
|
Apr 14, 2026
|
7.28 | 7.82 | 7.28 | 7.73 | 7.73 | 80,900 |
|
Apr 13, 2026
|
7.02 | 7.30 | 7.02 | 7.11 | 7.11 | 38,000 |
|
Apr 10, 2026
|
7.34 | 7.34 | 7.04 | 7.08 | 7.08 | 17,100 |
|
Apr 9, 2026
|
6.75 | 7.50 | 6.75 | 7.19 | 7.19 | 84,300 |
|
Apr 8, 2026
|
6.62 | 6.63 | 6.38 | 6.38 | 6.38 | 37,000 |
|
Apr 7, 2026
|
6.58 | 6.61 | 6.51 | 6.60 | 6.60 | 5,400 |
|
Apr 6, 2026
|
6.37 | 6.61 | 6.33 | 6.61 | 6.61 | 28,700 |
|
Apr 2, 2026
|
6.36 | 6.55 | 6.25 | 6.44 | 6.44 | 6,900 |
|
Apr 1, 2026
|
6.49 | 6.49 | 6.33 | 6.35 | 6.35 | 7,500 |
|
Mar 31, 2026
|
6.42 | 6.59 | 6.27 | 6.33 | 6.33 | 23,700 |
|
Mar 30, 2026
|
6.50 | 6.52 | 6.22 | 6.43 | 6.43 | 13,600 |
|
Mar 27, 2026
|
6.47 | 6.52 | 6.35 | 6.52 | 6.52 | 9,500 |
|
Mar 26, 2026
|
6.34 | 6.54 | 6.30 | 6.53 | 6.53 | 7,700 |
|
Mar 25, 2026
|
6.41 | 6.45 | 6.40 | 6.44 | 6.44 | 2,900 |
|
Mar 24, 2026
|
6.43 | 6.44 | 6.30 | 6.39 | 6.39 | 8,900 |
|
Mar 23, 2026
|
6.38 | 6.41 | 6.30 | 6.41 | 6.41 | 5,000 |
|
Mar 20, 2026
|
6.27 | 6.27 | 6.00 | 6.07 | 6.07 | 41,200 |
|
Mar 19, 2026
|
6.10 | 6.15 | 6.03 | 6.15 | 6.15 | 3,900 |
|
Mar 18, 2026
|
6.06 | 6.07 | 6.01 | 6.04 | 6.04 | 7,300 |
|
Mar 17, 2026
|
6.33 | 6.33 | 6.00 | 6.05 | 6.05 | 44,100 |
|
Mar 16, 2026
|
6.49 | 6.49 | 6.32 | 6.39 | 6.39 | 4,600 |
|
Mar 13, 2026
|
6.61 | 6.70 | 6.33 | 6.37 | 6.37 | 17,300 |
|
Mar 12, 2026
|
6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 1,100 |
|
Mar 11, 2026
|
6.63 | 6.67 | 6.62 | 6.65 | 6.65 | 9,400 |
|
Mar 10, 2026
|
6.39 | 6.65 | 6.39 | 6.63 | 6.63 | 13,600 |
|
Mar 9, 2026
|
6.42 | 6.49 | 6.26 | 6.48 | 6.48 | 12,800 |
|
Mar 6, 2026
|
6.30 | 6.61 | 6.26 | 6.60 | 6.60 | 15,300 |
|
Mar 5, 2026
|
6.42 | 6.42 | 6.22 | 6.35 | 6.35 | 38,200 |
|
Mar 4, 2026
|
6.31 | 6.46 | 6.20 | 6.46 | 6.46 | 12,000 |
|
Mar 3, 2026
|
6.50 | 6.55 | 6.18 | 6.40 | 6.40 | 16,500 |
|
Mar 2, 2026
|
6.69 | 6.69 | 6.50 | 6.54 | 6.54 | 3,200 |
|
Feb 27, 2026
|
6.54 | 6.57 | 6.38 | 6.57 | 6.57 | 3,300 |
|
Feb 26, 2026
|
6.52 | 6.59 | 6.35 | 6.55 | 6.55 | 3,300 |
|
Feb 25, 2026
|
6.50 | 6.62 | 6.50 | 6.57 | 6.57 | 1,700 |
|
Feb 24, 2026
|
6.43 | 6.65 | 6.41 | 6.56 | 6.56 | 8,200 |
|
Feb 23, 2026
|
6.30 | 6.40 | 6.24 | 6.40 | 6.40 | 3,200 |
|
Feb 20, 2026
|
6.67 | 6.71 | 6.33 | 6.42 | 6.42 | 29,600 |
|
Feb 19, 2026
|
6.50 | 6.67 | 6.45 | 6.67 | 6.67 | 4,900 |
|
Feb 18, 2026
|
6.25 | 6.48 | 6.25 | 6.48 | 6.48 | 7,700 |
|
Feb 17, 2026
|
6.59 | 6.59 | 6.20 | 6.24 | 6.24 | 21,600 |
|
Feb 13, 2026
|
6.56 | 6.78 | 6.55 | 6.60 | 6.60 | 5,400 |
|
Feb 12, 2026
|
6.49 | 6.63 | 6.48 | 6.62 | 6.62 | 9,900 |
|
Feb 11, 2026
|
6.50 | 6.63 | 6.39 | 6.49 | 6.49 | 11,500 |
|
Feb 10, 2026
|
6.67 | 6.75 | 6.43 | 6.63 | 6.63 | 20,100 |
|
Feb 9, 2026
|
6.24 | 6.68 | 6.20 | 6.64 | 6.64 | 24,400 |
|
Feb 6, 2026
|
6.15 | 6.38 | 6.06 | 6.24 | 6.24 | 7,800 |
|
Feb 5, 2026
|
6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 10,400 |
|
Feb 4, 2026
|
5.84 | 6.07 | 5.75 | 6.07 | 6.07 | 27,300 |
|
Feb 3, 2026
|
6.16 | 6.16 | 5.80 | 5.84 | 5.84 | 41,400 |
|
Feb 2, 2026
|
6.10 | 6.18 | 6.10 | 6.11 | 6.11 | 20,400 |
|
Jan 30, 2026
|
6.00 | 6.20 | 6.00 | 6.02 | 6.02 | 8,900 |
|
Jan 29, 2026
|
6.45 | 6.55 | 6.04 | 6.04 | 6.04 | 53,700 |
|
Jan 28, 2026
|
6.36 | 6.46 | 6.18 | 6.37 | 6.37 | 25,100 |
|
Jan 27, 2026
|
6.32 | 6.36 | 6.15 | 6.27 | 6.27 | 20,700 |
|
Jan 26, 2026
|
6.55 | 6.55 | 6.27 | 6.31 | 6.31 | 15,700 |
|
Jan 23, 2026
|
6.55 | 6.67 | 6.25 | 6.26 | 6.26 | 27,000 |
|
Jan 22, 2026
|
6.52 | 6.72 | 6.52 | 6.56 | 6.56 | 10,200 |
|
Jan 21, 2026
|
6.52 | 6.92 | 6.35 | 6.80 | 6.80 | 11,400 |
|
Jan 20, 2026
|
6.29 | 6.52 | 6.29 | 6.52 | 6.52 | 14,300 |
|
Jan 16, 2026
|
6.79 | 6.88 | 6.27 | 6.36 | 6.36 | 40,900 |
|
Jan 15, 2026
|
6.66 | 6.80 | 6.62 | 6.64 | 6.64 | 36,900 |
|
Jan 14, 2026
|
6.63 | 6.78 | 6.62 | 6.62 | 6.62 | 3,500 |
|
Jan 13, 2026
|
6.63 | 6.75 | 6.62 | 6.65 | 6.65 | 15,700 |
|
Jan 12, 2026
|
6.60 | 6.80 | 6.55 | 6.67 | 6.67 | 14,800 |
|
Jan 9, 2026
|
6.60 | 6.89 | 6.50 | 6.50 | 6.50 | 21,700 |
|
Jan 8, 2026
|
6.15 | 6.79 | 6.15 | 6.57 | 6.57 | 38,400 |
|
Jan 7, 2026
|
6.42 | 6.60 | 6.22 | 6.24 | 6.24 | 36,800 |
|
Jan 6, 2026
|
6.00 | 6.38 | 6.00 | 6.35 | 6.35 | 21,800 |
|
Jan 5, 2026
|
5.88 | 6.12 | 5.80 | 6.05 | 6.05 | 21,900 |
|
Jan 2, 2026
|
6.10 | 6.10 | 5.88 | 5.92 | 5.92 | 66,900 |
|
Dec 31, 2025
|
6.21 | 6.21 | 6.10 | 6.15 | 6.15 | 11,100 |
|
Dec 30, 2025
|
6.30 | 6.48 | 6.01 | 6.11 | 6.11 | 21,300 |
|
Dec 29, 2025
|
6.12 | 6.49 | 6.10 | 6.15 | 6.15 | 58,300 |
|
Dec 26, 2025
|
6.14 | 7.12 | 5.86 | 6.12 | 6.12 | 336,400 |
|
Dec 24, 2025
|
5.96 | 6.04 | 5.80 | 5.80 | 5.80 | 2,700 |
|
Dec 23, 2025
|
5.90 | 6.02 | 5.80 | 5.82 | 5.82 | 45,400 |
|
Dec 22, 2025
|
5.91 | 6.09 | 5.90 | 5.90 | 5.90 | 3,800 |
|
Dec 19, 2025
|
6.03 | 6.19 | 5.95 | 5.97 | 5.97 | 8,800 |
|
Dec 18, 2025
|
6.10 | 6.14 | 5.91 | 6.14 | 6.14 | 10,500 |
|
Dec 17, 2025
|
5.93 | 6.09 | 5.91 | 6.09 | 6.09 | 4,600 |
|
Dec 16, 2025
|
6.01 | 6.11 | 5.95 | 6.04 | 6.04 | 2,600 |
|
Dec 15, 2025
|
6.24 | 6.24 | 6.02 | 6.14 | 6.14 | 3,300 |
|
Dec 12, 2025
|
5.95 | 6.24 | 5.95 | 6.21 | 6.21 | 9,300 |
|
Dec 11, 2025
|
6.00 | 6.18 | 5.91 | 6.07 | 6.07 | 23,700 |
|
Dec 10, 2025
|
5.71 | 6.00 | 5.50 | 5.87 | 5.87 | 66,400 |
|
Dec 9, 2025
|
5.49 | 5.87 | 5.49 | 5.57 | 5.57 | 6,400 |
|
Dec 8, 2025
|
5.57 | 5.70 | 5.48 | 5.48 | 5.48 | 2,300 |
|
Dec 5, 2025
|
5.30 | 5.64 | 5.21 | 5.64 | 5.64 | 20,700 |
|
Dec 4, 2025
|
5.33 | 5.55 | 5.10 | 5.21 | 5.21 | 47,200 |
|
Dec 3, 2025
|
4.72 | 5.40 | 4.72 | 5.25 | 5.25 | 8,400 |
|
Dec 2, 2025
|
4.81 | 5.00 | 4.74 | 5.00 | 5.00 | 10,000 |
|
Dec 1, 2025
|
4.91 | 4.91 | 4.70 | 4.74 | 4.74 | 11,800 |
|
Nov 28, 2025
|
4.89 | 5.00 | 4.83 | 4.84 | 4.84 | 7,200 |
|
Nov 26, 2025
|
4.75 | 5.36 | 4.72 | 4.80 | 4.80 | 24,400 |
|
Nov 25, 2025
|
4.70 | 4.83 | 4.68 | 4.68 | 4.68 | 13,100 |
|
Nov 24, 2025
|
4.67 | 4.81 | 4.67 | 4.72 | 4.72 | 10,100 |
|
Nov 21, 2025
|
4.56 | 4.68 | 4.52 | 4.68 | 4.68 | 8,600 |
|
Nov 20, 2025
|
4.80 | 4.84 | 4.54 | 4.60 | 4.60 | 12,200 |
|
Nov 19, 2025
|
4.65 | 4.87 | 4.63 | 4.74 | 4.74 | 15,100 |
|
Nov 18, 2025
|
4.95 | 4.95 | 4.56 | 4.56 | 4.56 | 31,400 |
|
Nov 17, 2025
|
5.25 | 5.26 | 4.68 | 4.91 | 4.91 | 70,100 |
|
Nov 14, 2025
|
5.55 | 5.61 | 5.40 | 5.40 | 5.40 | 50,300 |
|
Nov 13, 2025
|
6.25 | 6.25 | 5.95 | 6.05 | 6.05 | 6,400 |
|
Nov 12, 2025
|
6.36 | 6.36 | 6.13 | 6.13 | 6.13 | 7,500 |
|
Nov 11, 2025
|
6.13 | 6.29 | 6.13 | 6.27 | 6.27 | 13,400 |
|
Nov 10, 2025
|
6.02 | 6.33 | 5.95 | 6.08 | 6.08 | 31,200 |
|
Nov 7, 2025
|
6.22 | 6.27 | 6.06 | 6.10 | 6.10 | 8,000 |
|
Nov 6, 2025
|
6.16 | 6.31 | 6.07 | 6.31 | 6.31 | 25,300 |
|
Nov 5, 2025
|
6.10 | 6.30 | 6.07 | 6.30 | 6.30 | 6,200 |
|
Nov 4, 2025
|
6.19 | 6.19 | 5.95 | 6.00 | 6.00 | 4,400 |
|
Nov 3, 2025
|
6.17 | 6.24 | 5.90 | 6.21 | 6.21 | 11,600 |
|
Oct 31, 2025
|
6.16 | 6.28 | 6.16 | 6.24 | 6.24 | 11,400 |
