NasdaqCM - Nasdaq Real Time Price
USD
T Stamp Inc. (IDAI)
2.2600
+0.0093
(+0.41%)
At close: November 6 at 4:00:01 PM EST
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
|
2.2800 | 2.3800 | 2.2500 | 2.2600 | 2.2600 | 8,300 |
|
Nov 5, 2026
|
2.5000 | 2.5000 | 2.1800 | 2.1800 | 2.1800 | 15,300 |
|
Nov 4, 2026
|
2.6800 | 2.7150 | 2.5600 | 2.6000 | 2.6000 | 12,900 |
|
Nov 3, 2026
|
2.5100 | 2.6400 | 2.5100 | 2.5700 | 2.5700 | 18,600 |
|
Nov 2, 2026
|
2.7900 | 2.8000 | 2.5400 | 2.5800 | 2.5800 | 35,500 |
|
Oct 30, 2026
|
2.8350 | 2.9500 | 2.7800 | 2.8200 | 2.8200 | 59,900 |
|
Oct 29, 2026
|
2.7000 | 2.9400 | 2.6600 | 2.8600 | 2.8600 | 129,100 |
|
Oct 28, 2026
|
2.3600 | 2.7800 | 2.3600 | 2.7500 | 2.7500 | 70,400 |
|
Oct 27, 2026
|
2.6800 | 2.6800 | 2.3000 | 2.4000 | 2.4000 | 46,200 |
|
Oct 26, 2026
|
2.7800 | 2.9980 | 2.3800 | 2.3800 | 2.3800 | 73,600 |
|
Oct 23, 2026
|
2.6180 | 2.8000 | 2.6180 | 2.7200 | 2.7200 | 48,200 |
|
Oct 22, 2026
|
2.6600 | 2.8500 | 2.6300 | 2.6650 | 2.6650 | 9,500 |
|
Oct 21, 2026
|
2.8000 | 2.9000 | 2.7100 | 2.7300 | 2.7300 | 41,300 |
|
Oct 20, 2026
|
2.7700 | 2.8050 | 2.7100 | 2.7400 | 2.7400 | 13,500 |
|
Oct 19, 2026
|
2.7500 | 2.9100 | 2.5900 | 2.6500 | 2.6500 | 38,000 |
|
Oct 16, 2026
|
2.8600 | 3.0000 | 2.6500 | 2.7150 | 2.7150 | 27,400 |
|
Oct 15, 2026
|
2.7500 | 2.9000 | 2.6490 | 2.8000 | 2.8000 | 21,200 |
|
Oct 14, 2026
|
2.8500 | 2.9850 | 2.7800 | 2.7900 | 2.7900 | 12,500 |
|
Oct 13, 2026
|
3.0000 | 3.0700 | 2.8700 | 2.9150 | 2.9150 | 42,900 |
|
Oct 12, 2026
|
3.2700 | 3.4060 | 3.0100 | 3.0200 | 3.0200 | 92,600 |
|
Oct 9, 2026
|
3.5500 | 3.5500 | 3.3200 | 3.3800 | 3.3800 | 30,700 |
|
Oct 8, 2026
|
3.4100 | 3.5700 | 3.3000 | 3.3900 | 3.3900 | 79,800 |
|
Oct 7, 2026
|
3.2800 | 3.6300 | 3.2100 | 3.4500 | 3.4500 | 94,100 |
|
Oct 6, 2026
|
3.1980 | 3.3400 | 3.1500 | 3.3100 | 3.3100 | 32,100 |
|
Oct 5, 2026
|
3.2350 | 3.3900 | 3.1510 | 3.2500 | 3.2500 | 17,300 |
|
Oct 2, 2026
|
3.3100 | 3.3100 | 3.0500 | 3.2500 | 3.2500 | 24,700 |
|
Oct 1, 2026
|
3.1900 | 3.1900 | 2.8800 | 2.9900 | 2.9900 | 62,000 |
|
Sep 30, 2026
|
3.2000 | 3.3600 | 3.0700 | 3.0800 | 3.0800 | 22,400 |
|
Sep 29, 2026
|
3.1550 | 3.2800 | 3.1550 | 3.2700 | 3.2700 | 22,400 |
|
Sep 28, 2026
|
3.0000 | 3.1300 | 3.0000 | 3.1300 | 3.1300 | 27,900 |
|
Sep 25, 2026
|
3.1900 | 3.1990 | 2.9700 | 3.0400 | 3.0400 | 8,100 |
|
Sep 24, 2026
|
2.9400 | 3.1400 | 2.9100 | 3.0700 | 3.0700 | 40,400 |
|
Sep 23, 2026
|
2.9900 | 3.1960 | 2.8950 | 2.9400 | 2.9400 | 15,400 |
|
Sep 22, 2026
|
2.9000 | 3.1700 | 2.9000 | 3.0000 | 3.0000 | 77,800 |
|
Sep 21, 2026
|
2.9600 | 3.0200 | 2.7800 | 2.7800 | 2.7800 | 52,100 |
|
Sep 18, 2026
|
2.9000 | 2.9700 | 2.8000 | 2.8700 | 2.8700 | 30,700 |
|
Sep 17, 2026
|
2.9100 | 3.1980 | 2.8600 | 2.9100 | 2.9100 | 15,900 |
|
Sep 16, 2026
|
3.0350 | 3.0940 | 2.9500 | 2.9600 | 2.9600 | 10,600 |
|
Sep 15, 2026
|
3.2080 | 3.2080 | 2.9300 | 2.9700 | 2.9700 | 30,000 |
|
Sep 14, 2026
|
3.1800 | 3.2570 | 3.1100 | 3.1100 | 3.1100 | 14,100 |
|
Sep 11, 2026
|
3.2800 | 3.3000 | 3.1900 | 3.2000 | 3.2000 | 18,500 |
|
Sep 10, 2026
|
3.3700 | 3.4000 | 3.2100 | 3.2600 | 3.2600 | 34,300 |
|
Sep 9, 2026
|
3.4500 | 3.5500 | 3.2390 | 3.4100 | 3.4100 | 80,600 |
|
Sep 8, 2026
|
3.3500 | 3.6280 | 3.1000 | 3.4300 | 3.4300 | 125,200 |
|
Sep 4, 2026
|
3.1300 | 3.3400 | 3.1300 | 3.2300 | 3.2300 | 13,200 |
|
Sep 3, 2026
|
3.2500 | 3.2800 | 3.0000 | 3.1700 | 3.1700 | 22,600 |
|
Sep 2, 2026
|
3.0800 | 3.3500 | 3.0800 | 3.2100 | 3.2100 | 16,700 |
|
Sep 1, 2026
|
3.0200 | 3.1890 | 2.9900 | 3.0500 | 3.0500 | 23,100 |
|
Aug 31, 2026
|
3.2100 | 3.2490 | 3.0200 | 3.0500 | 3.0500 | 16,400 |
|
Aug 28, 2026
|
3.3400 | 3.3500 | 3.1900 | 3.2000 | 3.2000 | 15,300 |
|
Aug 27, 2026
|
3.1300 | 3.3500 | 3.1300 | 3.3500 | 3.3500 | 71,700 |
|
Aug 26, 2026
|
2.9600 | 3.1500 | 2.9600 | 3.0900 | 3.0900 | 17,600 |
|
Aug 25, 2026
|
3.0500 | 3.2000 | 2.9600 | 2.9600 | 2.9600 | 28,700 |
|
Aug 24, 2026
|
3.1500 | 3.2990 | 3.0400 | 3.0600 | 3.0600 | 53,100 |
|
Aug 21, 2026
|
3.2800 | 3.3700 | 3.0700 | 3.2000 | 3.2000 | 77,600 |
|
Aug 20, 2026
|
2.7700 | 3.2380 | 2.7400 | 3.1800 | 3.1800 | 121,500 |
|
Aug 19, 2026
|
2.5310 | 2.7000 | 2.4800 | 2.6700 | 2.6700 | 34,800 |
|
Aug 18, 2026
|
2.5300 | 2.6100 | 2.3850 | 2.4900 | 2.4900 | 22,000 |
|
Aug 17, 2026
|
2.4500 | 2.6600 | 2.2950 | 2.5100 | 2.5100 | 22,600 |
|
Aug 14, 2026
|
2.4800 | 2.5460 | 2.3400 | 2.4400 | 2.4400 | 38,400 |
|
Aug 13, 2026
|
2.5400 | 2.7700 | 2.4190 | 2.4900 | 2.4900 | 67,000 |
|
Aug 12, 2026
|
2.8000 | 2.9750 | 2.6200 | 2.6400 | 2.6400 | 30,800 |
|
Aug 11, 2026
|
3.1500 | 3.1500 | 2.6220 | 2.7600 | 2.7600 | 26,600 |
|
Aug 10, 2026
|
3.2300 | 3.3600 | 3.1600 | 3.1600 | 3.1600 | 34,900 |
|
Aug 7, 2026
|
3.1700 | 3.3200 | 3.0800 | 3.2300 | 3.2300 | 30,700 |
|
Aug 6, 2026
|
3.0500 | 3.2500 | 3.0500 | 3.1300 | 3.1300 | 25,100 |
|
Aug 5, 2026
|
3.1500 | 3.1500 | 2.9400 | 3.0200 | 3.0200 | 18,800 |
|
Aug 4, 2026
|
3.0900 | 3.4400 | 3.0500 | 3.1200 | 3.1200 | 95,100 |
|
Aug 3, 2026
|
2.7900 | 3.0820 | 2.7900 | 3.0400 | 3.0400 | 76,300 |
|
Jul 31, 2026
|
2.5900 | 2.6900 | 2.4700 | 2.6800 | 2.6800 | 47,000 |
|
Jul 30, 2026
|
2.2500 | 2.6000 | 2.2160 | 2.5900 | 2.5900 | 43,100 |
|
Jul 29, 2026
|
2.1250 | 2.2400 | 2.1250 | 2.2100 | 2.2100 | 43,400 |
|
Jul 28, 2026
|
1.9900 | 2.1700 | 1.9400 | 2.1200 | 2.1200 | 22,500 |
|
Jul 27, 2026
|
1.8700 | 2.0200 | 1.8700 | 2.0000 | 2.0000 | 32,200 |
|
Jul 24, 2026
|
2.0500 | 2.1100 | 1.9000 | 1.9000 | 1.9000 | 28,600 |
|
Jul 23, 2026
|
2.1700 | 2.1990 | 2.0400 | 2.0700 | 2.0700 | 6,200 |
|
Jul 22, 2026
|
2.1300 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 4,100 |
|
Jul 21, 2026
|
2.1800 | 2.1900 | 2.1100 | 2.1600 | 2.1600 | 20,200 |
|
Jul 20, 2026
|
2.0600 | 2.2300 | 1.9600 | 2.0600 | 2.0600 | 23,700 |
|
Jul 17, 2026
|
2.2700 | 2.4000 | 2.0600 | 2.0800 | 2.0800 | 75,500 |
|
Jul 16, 2026
|
2.2200 | 2.3300 | 2.2000 | 2.2800 | 2.2800 | 52,200 |
|
Jul 15, 2026
|
2.2850 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 13,600 |
|
Jul 14, 2026
|
2.3500 | 2.3500 | 2.2500 | 2.2600 | 2.2600 | 6,800 |
|
Jul 13, 2026
|
2.2700 | 2.3900 | 2.2550 | 2.2900 | 2.2900 | 31,400 |
|
Jul 10, 2026
|
2.2800 | 2.3500 | 2.2310 | 2.3300 | 2.3300 | 29,100 |
|
Jul 9, 2026
|
2.1400 | 2.2700 | 2.1400 | 2.2400 | 2.2400 | 18,500 |
|
Jul 8, 2026
|
2.1000 | 2.2300 | 2.0100 | 2.1200 | 2.1200 | 20,900 |
|
Jul 7, 2026
|
2.2000 | 2.2050 | 2.1300 | 2.1400 | 2.1400 | 16,300 |
|
Jul 6, 2026
|
2.2000 | 2.2100 | 2.0850 | 2.1600 | 2.1600 | 39,700 |
|
Jul 2, 2026
|
2.0500 | 2.4000 | 1.9950 | 2.2300 | 2.2300 | 135,100 |
|
Jul 1, 2026
|
2.0200 | 2.2000 | 1.9350 | 2.0200 | 2.0200 | 329,700 |
|
Jun 30, 2026
|
1.6200 | 2.0500 | 1.6200 | 1.9800 | 1.9800 | 151,900 |
|
Jun 29, 2026
|
1.5200 | 1.7000 | 1.4650 | 1.6800 | 1.6800 | 197,100 |
|
Jun 26, 2026
|
1.3400 | 1.6100 | 1.3300 | 1.4800 | 1.4800 | 260,400 |
|
Jun 25, 2026
|
1.2900 | 1.3500 | 1.1700 | 1.3200 | 1.3200 | 225,000 |
|
Jun 24, 2026
|
1.2700 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 302,400 |
|
Jun 23, 2026
|
1.6100 | 1.6100 | 1.2690 | 1.2800 | 1.2800 | 156,400 |
|
Jun 22, 2026
|
1.6600 | 1.6620 | 1.6100 | 1.6200 | 1.6200 | 27,700 |
|
Jun 18, 2026
|
1.8200 | 1.8400 | 1.6200 | 1.6200 | 1.6200 | 166,100 |
|
Jun 17, 2026
|
1.8700 | 1.9200 | 1.7950 | 1.8400 | 1.8400 | 104,300 |
|
Jun 16, 2026
|
1.9600 | 1.9830 | 1.8000 | 1.8600 | 1.8600 | 117,700 |
|
Jun 15, 2026
|
2.0000 | 2.0480 | 1.9400 | 1.9500 | 1.9500 | 39,800 |
|
Jun 12, 2026
|
1.9000 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 79,000 |
|
Jun 11, 2026
|
2.0800 | 2.0800 | 1.8900 | 1.9500 | 1.9500 | 73,100 |
|
Jun 10, 2026
|
2.1200 | 2.1550 | 2.0500 | 2.0600 | 2.0600 | 16,500 |
|
Jun 9, 2026
|
2.1600 | 2.2610 | 2.1200 | 2.1300 | 2.1300 | 47,300 |
|
Jun 8, 2026
|
2.3700 | 2.3700 | 2.1860 | 2.2000 | 2.2000 | 37,400 |
|
Jun 5, 2026
|
2.3200 | 2.5100 | 2.1560 | 2.1800 | 2.1800 | 20,400 |
|
Jun 4, 2026
|
2.3600 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 39,400 |
|
Jun 3, 2026
|
2.4200 | 2.4770 | 2.3000 | 2.3100 | 2.3100 | 98,100 |
|
Jun 2, 2026
|
2.3950 | 2.5000 | 2.3300 | 2.4800 | 2.4800 | 40,700 |
|
Jun 1, 2026
|
2.3700 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 22,800 |
|
May 29, 2026
|
2.4000 | 2.4100 | 2.3300 | 2.3500 | 2.3500 | 41,100 |
|
May 28, 2026
|
2.3200 | 2.4500 | 2.3100 | 2.4100 | 2.4100 | 76,100 |
|
May 27, 2026
|
2.3000 | 2.4400 | 2.2500 | 2.3500 | 2.3500 | 104,400 |
|
May 26, 2026
|
2.0400 | 2.3350 | 1.9750 | 2.3100 | 2.3100 | 159,800 |
|
May 22, 2026
|
1.9700 | 2.0200 | 1.9200 | 2.0000 | 2.0000 | 49,800 |
|
May 21, 2026
|
2.0500 | 2.0970 | 1.9000 | 1.9800 | 1.9800 | 102,200 |
|
May 20, 2026
|
2.0100 | 2.1000 | 1.9700 | 2.0700 | 2.0700 | 69,100 |
|
May 19, 2026
|
2.1100 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 54,500 |
|
May 18, 2026
|
2.1600 | 2.2200 | 2.0500 | 2.0700 | 2.0700 | 33,300 |
|
May 15, 2026
|
2.3000 | 2.3980 | 2.1100 | 2.1400 | 2.1400 | 48,900 |
|
May 14, 2026
|
2.0900 | 2.3100 | 2.0500 | 2.3100 | 2.3100 | 49,600 |
|
May 13, 2026
|
2.2700 | 2.2700 | 2.0900 | 2.1000 | 2.1000 | 153,900 |
|
May 12, 2026
|
2.3300 | 2.3350 | 2.2400 | 2.3000 | 2.3000 | 38,200 |
|
May 11, 2026
|
2.4800 | 2.4800 | 2.1890 | 2.2750 | 2.2750 | 102,600 |
|
May 8, 2026
|
2.6000 | 2.6000 | 2.3800 | 2.3900 | 2.3900 | 45,400 |
|
May 7, 2026
|
2.4600 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 25,500 |
|
May 6, 2026
|
2.6400 | 2.6400 | 2.4500 | 2.5000 | 2.5000 | 76,400 |
|
May 5, 2026
|
2.5300 | 2.6500 | 2.5200 | 2.5600 | 2.5600 | 26,700 |
|
May 4, 2026
|
2.5100 | 2.6000 | 2.4850 | 2.5100 | 2.5100 | 17,500 |
|
May 1, 2026
|
2.6530 | 2.6530 | 2.4600 | 2.5060 | 2.5060 | 38,900 |
|
Apr 30, 2026
|
2.4900 | 2.5520 | 2.4500 | 2.5300 | 2.5300 | 51,200 |
|
Apr 29, 2026
|
2.3950 | 2.4900 | 2.3600 | 2.4900 | 2.4900 | 47,100 |
|
Apr 28, 2026
|
2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 28,600 |
|
Apr 27, 2026
|
2.5950 | 2.5950 | 2.3900 | 2.4400 | 2.4400 | 17,900 |
|
Apr 24, 2026
|
2.5900 | 2.5900 | 2.3900 | 2.4300 | 2.4300 | 73,700 |
|
Apr 23, 2026
|
2.5210 | 2.5250 | 2.4300 | 2.4500 | 2.4500 | 35,400 |
|
Apr 22, 2026
|
2.4800 | 2.5500 | 2.4500 | 2.4750 | 2.4750 | 48,500 |
|
Apr 21, 2026
|
2.5200 | 2.5600 | 2.4450 | 2.4890 | 2.4890 | 35,000 |
|
Apr 20, 2026
|
2.5200 | 2.6130 | 2.4700 | 2.5340 | 2.5340 | 37,500 |
|
Apr 17, 2026
|
2.6200 | 2.7090 | 2.5000 | 2.5300 | 2.5300 | 41,800 |
|
Apr 16, 2026
|
2.6200 | 2.6690 | 2.5400 | 2.6300 | 2.6300 | 30,900 |
|
Apr 15, 2026
|
2.5600 | 2.7500 | 2.5500 | 2.6400 | 2.6400 | 56,300 |
|
Apr 14, 2026
|
2.5000 | 2.6040 | 2.4800 | 2.5600 | 2.5600 | 24,300 |
|
Apr 13, 2026
|
2.3800 | 2.5000 | 2.3800 | 2.5000 | 2.5000 | 32,800 |
|
Apr 10, 2026
|
2.5190 | 2.5190 | 2.3400 | 2.3400 | 2.3400 | 38,700 |
|
Apr 9, 2026
|
2.4100 | 2.6300 | 2.3400 | 2.4000 | 2.4000 | 41,300 |
|
Apr 8, 2026
|
2.6100 | 2.7050 | 2.4500 | 2.4900 | 2.4900 | 30,000 |
|
Apr 7, 2026
|
2.6000 | 2.6000 | 2.4300 | 2.5550 | 2.5550 | 15,000 |
|
Apr 6, 2026
|
2.4800 | 2.6100 | 2.4200 | 2.6000 | 2.6000 | 20,900 |
|
Apr 2, 2026
|
2.5000 | 2.5520 | 2.3000 | 2.4510 | 2.4510 | 60,300 |
|
Apr 1, 2026
|
2.4190 | 2.5800 | 2.3900 | 2.5700 | 2.5700 | 19,400 |
|
Mar 31, 2026
|
2.3500 | 2.4490 | 2.2800 | 2.3900 | 2.3900 | 20,300 |
|
Mar 30, 2026
|
2.3000 | 2.3400 | 2.2000 | 2.2900 | 2.2900 | 60,100 |
|
Mar 27, 2026
|
2.3200 | 2.3200 | 2.1900 | 2.3200 | 2.3200 | 23,300 |
|
Mar 26, 2026
|
2.4400 | 2.4800 | 2.2800 | 2.2900 | 2.2900 | 26,200 |
|
Mar 25, 2026
|
2.6500 | 2.7090 | 2.3900 | 2.4500 | 2.4500 | 48,500 |
|
Mar 24, 2026
|
2.7500 | 2.7500 | 2.5200 | 2.5800 | 2.5800 | 18,200 |
|
Mar 23, 2026
|
2.7600 | 2.8100 | 2.5700 | 2.6000 | 2.6000 | 60,200 |
|
Mar 20, 2026
|
2.5500 | 2.7500 | 2.5500 | 2.7000 | 2.7000 | 126,400 |
|
Mar 19, 2026
|
2.4270 | 2.6700 | 2.3750 | 2.6500 | 2.6500 | 52,800 |
|
Mar 18, 2026
|
2.8160 | 2.8200 | 2.4800 | 2.5000 | 2.5000 | 132,200 |
|
Mar 17, 2026
|
2.5500 | 2.8000 | 2.5500 | 2.7500 | 2.7500 | 40,100 |
|
Mar 16, 2026
|
2.4500 | 2.6200 | 2.4100 | 2.5200 | 2.5200 | 27,600 |
|
Mar 13, 2026
|
2.6200 | 2.6200 | 2.2900 | 2.4200 | 2.4200 | 18,700 |
|
Mar 12, 2026
|
2.4500 | 2.6200 | 2.3300 | 2.3900 | 2.3900 | 58,200 |
|
Mar 11, 2026
|
2.6100 | 2.6100 | 2.4500 | 2.5000 | 2.5000 | 31,400 |
|
Mar 10, 2026
|
2.5600 | 2.7190 | 2.4750 | 2.5100 | 2.5100 | 47,100 |
|
Mar 9, 2026
|
2.5700 | 2.6400 | 2.4800 | 2.6000 | 2.6000 | 42,600 |
|
Mar 6, 2026
|
2.6500 | 2.8200 | 2.6400 | 2.6600 | 2.6600 | 25,800 |
|
Mar 5, 2026
|
2.7890 | 2.7900 | 2.6300 | 2.7100 | 2.7100 | 38,600 |
|
Mar 4, 2026
|
2.6100 | 2.8000 | 2.5700 | 2.7400 | 2.7400 | 29,700 |
|
Mar 3, 2026
|
2.4100 | 2.6200 | 2.4100 | 2.5800 | 2.5800 | 32,500 |
|
Mar 2, 2026
|
2.4900 | 2.6830 | 2.4600 | 2.4900 | 2.4900 | 99,300 |
|
Feb 27, 2026
|
2.8000 | 2.8000 | 2.4400 | 2.5400 | 2.5400 | 37,700 |
|
Feb 26, 2026
|
2.7100 | 2.8500 | 2.5010 | 2.5500 | 2.5500 | 144,500 |
|
Feb 25, 2026
|
2.5900 | 2.8590 | 2.5900 | 2.6950 | 2.6950 | 71,500 |
|
Feb 24, 2026
|
2.6900 | 2.8560 | 2.5700 | 2.5800 | 2.5800 | 143,700 |
|
Feb 23, 2026
|
2.5000 | 2.7900 | 2.3600 | 2.7000 | 2.7000 | 193,900 |
|
Feb 20, 2026
|
2.6600 | 2.9500 | 2.4300 | 2.5200 | 2.5200 | 113,100 |
|
Feb 19, 2026
|
2.8790 | 2.8790 | 2.5400 | 2.6000 | 2.6000 | 121,700 |
|
Feb 18, 2026
|
2.7500 | 2.9100 | 2.6400 | 2.7000 | 2.7000 | 145,600 |
|
Feb 17, 2026
|
2.9600 | 3.1700 | 2.7600 | 2.7900 | 2.7900 | 209,600 |
|
Feb 13, 2026
|
2.8950 | 3.1200 | 2.8950 | 3.0500 | 3.0500 | 41,300 |
|
Feb 12, 2026
|
3.0700 | 3.1900 | 2.8400 | 2.8700 | 2.8700 | 47,200 |
|
Feb 11, 2026
|
3.2700 | 3.4480 | 3.0500 | 3.0600 | 3.0600 | 135,800 |
|
Feb 10, 2026
|
3.3700 | 3.5850 | 3.2950 | 3.3100 | 3.3100 | 58,200 |
|
Feb 9, 2026
|
2.9800 | 3.5900 | 2.9500 | 3.3600 | 3.3600 | 119,900 |
|
Feb 6, 2026
|
2.8000 | 3.0700 | 2.7600 | 3.0000 | 3.0000 | 82,300 |
|
Feb 5, 2026
|
2.7600 | 2.8900 | 2.7500 | 2.7600 | 2.7600 | 146,100 |
|
Feb 4, 2026
|
3.0600 | 3.0600 | 2.7000 | 2.8500 | 2.8500 | 93,800 |
|
Feb 3, 2026
|
3.2300 | 3.2500 | 2.9000 | 3.0100 | 3.0100 | 125,100 |
|
Feb 2, 2026
|
3.4200 | 3.5000 | 3.1600 | 3.1900 | 3.1900 | 86,400 |
|
Jan 30, 2026
|
3.5000 | 3.7360 | 3.3500 | 3.4400 | 3.4400 | 63,800 |
|
Jan 29, 2026
|
3.7500 | 3.7600 | 3.4000 | 3.5000 | 3.5000 | 176,700 |
|
Jan 28, 2026
|
4.0200 | 4.0300 | 3.8200 | 3.8500 | 3.8500 | 41,600 |
|
Jan 27, 2026
|
4.1180 | 4.1180 | 3.8000 | 3.9500 | 3.9500 | 86,000 |
|
Jan 26, 2026
|
4.2200 | 4.3050 | 3.8200 | 3.9200 | 3.9200 | 239,200 |
|
Jan 23, 2026
|
4.0200 | 4.3150 | 4.0200 | 4.1400 | 4.1400 | 44,800 |
|
Jan 22, 2026
|
4.1100 | 4.2100 | 4.0250 | 4.0400 | 4.0400 | 31,300 |
|
Jan 21, 2026
|
3.8800 | 4.1500 | 3.8200 | 4.1100 | 4.1100 | 121,200 |
|
Jan 20, 2026
|
3.9000 | 4.0900 | 3.8600 | 3.8900 | 3.8900 | 59,300 |
|
Jan 16, 2026
|
4.1850 | 4.2750 | 4.0400 | 4.0600 | 4.0600 | 29,800 |
|
Jan 15, 2026
|
4.2400 | 4.2950 | 4.0900 | 4.1400 | 4.1400 | 47,700 |
|
Jan 14, 2026
|
4.2600 | 4.3700 | 4.1300 | 4.2400 | 4.2400 | 37,200 |
|
Jan 13, 2026
|
4.1400 | 4.3300 | 3.9800 | 4.2600 | 4.2600 | 61,200 |
|
Jan 12, 2026
|
4.1300 | 4.1500 | 3.9900 | 4.0900 | 4.0900 | 77,000 |
|
Jan 9, 2026
|
4.1110 | 4.1800 | 3.9420 | 4.1200 | 4.1200 | 82,100 |
|
Jan 8, 2026
|
4.2600 | 4.3440 | 3.8000 | 4.1500 | 4.1500 | 112,600 |
|
Jan 7, 2026
|
4.2160 | 4.4900 | 4.2160 | 4.3900 | 4.3900 | 120,000 |
|
Jan 6, 2026
|
4.1300 | 4.3300 | 4.0420 | 4.2700 | 4.2700 | 69,600 |
|
Jan 5, 2026
|
4.0400 | 4.1700 | 3.8800 | 4.0900 | 4.0900 | 108,200 |
|
Jan 2, 2026
|
3.9200 | 4.0700 | 3.7900 | 4.0400 | 4.0400 | 80,500 |
|
Dec 31, 2025
|
3.7400 | 3.9600 | 3.7200 | 3.9100 | 3.9100 | 96,700 |
|
Dec 30, 2025
|
3.4100 | 3.8000 | 3.3250 | 3.7600 | 3.7600 | 86,300 |
|
Dec 29, 2025
|
3.5400 | 3.6310 | 3.2850 | 3.3900 | 3.3900 | 287,000 |
|
Dec 26, 2025
|
3.6100 | 3.7800 | 3.5200 | 3.6500 | 3.6500 | 145,100 |
|
Dec 24, 2025
|
3.5800 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 39,100 |
|
Dec 23, 2025
|
3.7500 | 3.9080 | 3.4900 | 3.5600 | 3.5600 | 258,100 |
|
Dec 22, 2025
|
3.9400 | 4.0200 | 3.7300 | 3.7900 | 3.7900 | 234,000 |
|
Dec 19, 2025
|
3.5700 | 3.9100 | 3.5550 | 3.8600 | 3.8600 | 92,000 |
|
Dec 18, 2025
|
3.5400 | 3.8060 | 3.5400 | 3.5700 | 3.5700 | 81,400 |
|
Dec 17, 2025
|
3.6400 | 3.7890 | 3.5100 | 3.5100 | 3.5100 | 52,900 |
|
Dec 16, 2025
|
3.6600 | 3.8000 | 3.5700 | 3.7000 | 3.7000 | 86,200 |
|
Dec 15, 2025
|
3.9000 | 4.0470 | 3.6400 | 3.6600 | 3.6600 | 111,500 |
|
Dec 12, 2025
|
4.1700 | 4.1900 | 3.8700 | 3.8900 | 3.8900 | 117,900 |
|
Dec 11, 2025
|
4.0800 | 4.2200 | 3.9100 | 4.0700 | 4.0700 | 110,800 |
|
Dec 10, 2025
|
4.3300 | 4.5060 | 4.1000 | 4.1400 | 4.1400 | 249,600 |
|
Dec 9, 2025
|
4.1800 | 4.5700 | 4.0000 | 4.3600 | 4.3600 | 133,500 |
|
Dec 8, 2025
|
4.3800 | 4.4600 | 4.1100 | 4.1600 | 4.1600 | 150,900 |
|
Dec 5, 2025
|
4.4800 | 4.6300 | 4.3300 | 4.3700 | 4.3700 | 127,600 |
|
Dec 4, 2025
|
4.3800 | 4.6300 | 4.2500 | 4.5000 | 4.5000 | 113,200 |
|
Dec 3, 2025
|
4.0900 | 4.4290 | 4.0800 | 4.3700 | 4.3700 | 145,200 |
|
Dec 2, 2025
|
4.0800 | 4.3200 | 4.0300 | 4.1100 | 4.1100 | 145,300 |
|
Dec 1, 2025
|
4.1100 | 4.2600 | 4.0100 | 4.0400 | 4.0400 | 90,000 |
|
Nov 28, 2025
|
4.0400 | 4.4000 | 4.0400 | 4.1800 | 4.1800 | 78,100 |
|
Nov 26, 2025
|
3.9900 | 4.1000 | 3.8100 | 3.9900 | 3.9900 | 100,600 |
|
Nov 25, 2025
|
3.9500 | 4.0200 | 3.7800 | 3.9200 | 3.9200 | 162,500 |
|
Nov 24, 2025
|
3.7200 | 4.1800 | 3.6550 | 3.9500 | 3.9500 | 225,400 |
|
Nov 21, 2025
|
3.5000 | 3.8600 | 3.5000 | 3.7000 | 3.7000 | 177,300 |
|
Nov 20, 2025
|
4.0700 | 4.3600 | 3.4400 | 3.5000 | 3.5000 | 211,900 |
|
Nov 19, 2025
|
4.1200 | 4.1500 | 3.7500 | 4.0200 | 4.0200 | 221,200 |
|
Nov 18, 2025
|
4.0100 | 4.2100 | 4.0000 | 4.1600 | 4.1600 | 123,700 |
|
Nov 17, 2025
|
4.7000 | 4.7000 | 4.0900 | 4.0900 | 4.0900 | 291,800 |
|
Nov 14, 2025
|
4.4000 | 4.6500 | 4.3400 | 4.4400 | 4.4400 | 198,500 |
|
Nov 13, 2025
|
4.5200 | 5.2800 | 4.3200 | 4.6600 | 4.6600 | 434,100 |
|
Nov 12, 2025
|
4.6500 | 4.9500 | 4.4500 | 4.5200 | 4.5200 | 242,400 |
|
Nov 11, 2025
|
4.5100 | 4.9000 | 4.5100 | 4.6600 | 4.6600 | 203,600 |
|
Nov 10, 2025
|
4.2800 | 4.6900 | 4.2800 | 4.5500 | 4.5500 | 353,100 |
|
Nov 7, 2025
|
3.8200 | 4.3400 | 3.5200 | 4.1700 | 4.1700 | 315,200 |
