LSE - Delayed Quote
GBp
Kromek Group plc (KMK.L)
5.45
0.00
(0.00%)
At close: October 30 at 4:12:24 PM GMT
Currency in GBp
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
|
5.45 | 5.60 | 5.30 | 5.45 | 5.45 | 533,783 |
|
Oct 29, 2026
|
5.45 | 5.60 | 5.30 | 5.45 | 5.45 | 1,201,502 |
|
Oct 28, 2026
|
5.60 | 5.70 | 5.40 | 5.45 | 5.45 | 1,093,044 |
|
Oct 27, 2026
|
5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 653,157 |
|
Oct 26, 2026
|
5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 703,979 |
|
Oct 23, 2026
|
5.55 | 5.76 | 5.40 | 5.76 | 5.76 | 1,216,134 |
|
Oct 22, 2026
|
5.50 | 5.76 | 5.40 | 5.76 | 5.76 | 571,669 |
|
Oct 21, 2026
|
5.60 | 5.70 | 5.40 | 5.40 | 5.40 | 1,378,991 |
|
Oct 20, 2026
|
5.70 | 5.90 | 5.40 | 5.60 | 5.60 | 3,265,149 |
|
Oct 19, 2026
|
5.60 | 5.70 | 5.50 | 5.50 | 5.50 | 3,140,458 |
|
Oct 16, 2026
|
5.60 | 5.70 | 5.50 | 5.60 | 5.60 | 1,033,290 |
|
Oct 15, 2026
|
5.60 | 5.70 | 5.50 | 5.50 | 5.50 | 596,579 |
|
Oct 14, 2026
|
5.70 | 5.90 | 5.50 | 5.66 | 5.66 | 1,166,414 |
|
Oct 13, 2026
|
5.83 | 6.10 | 5.60 | 5.80 | 5.80 | 2,546,792 |
|
Oct 12, 2026
|
5.83 | 5.90 | 5.72 | 5.72 | 5.72 | 822,454 |
|
Oct 9, 2026
|
5.95 | 6.00 | 5.70 | 5.74 | 5.74 | 2,771,357 |
|
Oct 8, 2026
|
6.00 | 6.10 | 5.84 | 5.88 | 5.88 | 766,602 |
|
Oct 7, 2026
|
6.05 | 6.10 | 5.82 | 6.10 | 6.10 | 2,306,968 |
|
Oct 6, 2026
|
6.10 | 6.20 | 5.95 | 6.00 | 6.00 | 1,442,043 |
|
Oct 5, 2026
|
6.20 | 6.30 | 6.00 | 6.00 | 6.00 | 1,629,297 |
|
Oct 2, 2026
|
6.30 | 6.50 | 6.05 | 6.10 | 6.10 | 1,485,148 |
|
Oct 1, 2026
|
6.35 | 6.50 | 6.10 | 6.50 | 6.50 | 864,067 |
|
Sep 30, 2026
|
6.40 | 6.50 | 6.00 | 6.02 | 6.02 | 1,696,657 |
|
Sep 29, 2026
|
6.40 | 6.50 | 6.30 | 6.30 | 6.30 | 215,653 |
|
Sep 28, 2026
|
6.40 | 6.50 | 6.20 | 6.30 | 6.30 | 568,374 |
|
Sep 25, 2026
|
6.45 | 6.60 | 6.20 | 6.50 | 6.50 | 1,950,961 |
|
Sep 24, 2026
|
6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 942,802 |
|
Sep 23, 2026
|
6.50 | 6.70 | 6.40 | 6.50 | 6.50 | 1,166,439 |
|
Sep 22, 2026
|
6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 1,864,876 |
|
Sep 21, 2026
|
6.15 | 6.50 | 6.00 | 6.30 | 6.30 | 9,274,610 |
|
Sep 18, 2026
|
6.40 | 6.50 | 6.20 | 6.25 | 6.25 | 2,236,807 |
|
Sep 17, 2026
|
6.70 | 6.80 | 6.30 | 6.40 | 6.40 | 2,903,068 |
|
Sep 16, 2026
|
6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1,794,858 |
|
Sep 15, 2026
|
6.80 | 7.00 | 6.60 | 6.70 | 6.70 | 2,239,376 |
|
Sep 14, 2026
|
7.20 | 7.50 | 6.50 | 6.88 | 6.88 | 6,429,265 |
|
Sep 11, 2026
|
7.30 | 7.50 | 7.00 | 7.15 | 7.15 | 827,226 |
|
Sep 10, 2026
|
7.60 | 7.70 | 7.10 | 7.30 | 7.30 | 1,340,624 |
|
Sep 9, 2026
|
7.60 | 7.72 | 7.50 | 7.72 | 7.72 | 345,378 |
|
Sep 8, 2026
|
7.75 | 7.90 | 7.50 | 7.60 | 7.60 | 668,286 |
|
Sep 7, 2026
|
7.75 | 7.90 | 7.50 | 7.70 | 7.70 | 880,500 |
|
Sep 4, 2026
|
7.85 | 8.00 | 7.48 | 7.48 | 7.48 | 1,101,593 |
|
Sep 3, 2026
|
7.90 | 8.00 | 7.70 | 7.90 | 7.90 | 907,073 |
|
Sep 2, 2026
|
7.95 | 8.00 | 7.80 | 7.90 | 7.90 | 766,344 |
|
Sep 1, 2026
|
8.15 | 8.40 | 7.82 | 7.95 | 7.95 | 582,437 |
|
Aug 28, 2026
|
8.10 | 8.40 | 7.80 | 7.90 | 7.90 | 980,066 |
|
Aug 27, 2026
|
8.10 | 8.36 | 7.80 | 8.00 | 8.00 | 652,049 |
|
Aug 26, 2026
|
8.25 | 8.50 | 7.80 | 8.00 | 8.00 | 461,608 |
|
Aug 25, 2026
|
8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 325,613 |
|
Aug 24, 2026
|
8.15 | 8.70 | 8.00 | 8.30 | 8.30 | 2,081,095 |
|
Aug 21, 2026
|
8.10 | 8.50 | 7.90 | 8.15 | 8.15 | 2,392,151 |
|
Aug 20, 2026
|
8.10 | 8.50 | 7.90 | 8.50 | 8.50 | 657,022 |
|
Aug 19, 2026
|
8.10 | 8.30 | 7.90 | 8.10 | 8.10 | 808,597 |
|
Aug 18, 2026
|
8.00 | 8.30 | 7.90 | 8.10 | 8.10 | 269,804 |
|
Aug 17, 2026
|
8.25 | 8.50 | 7.80 | 8.10 | 8.10 | 1,013,659 |
|
Aug 14, 2026
|
8.25 | 8.58 | 8.00 | 8.00 | 8.00 | 632,458 |
|
Aug 13, 2026
|
8.65 | 9.00 | 8.15 | 8.40 | 8.40 | 705,100 |
|
Aug 12, 2026
|
8.50 | 9.00 | 8.30 | 8.80 | 8.80 | 883,686 |
|
Aug 11, 2026
|
8.45 | 8.99 | 8.20 | 8.50 | 8.50 | 1,038,142 |
|
Aug 10, 2026
|
8.55 | 9.00 | 8.20 | 8.50 | 8.50 | 1,761,790 |
|
Aug 7, 2026
|
8.25 | 9.15 | 8.00 | 8.55 | 8.55 | 1,546,997 |
|
Aug 6, 2026
|
8.30 | 8.80 | 8.00 | 8.52 | 8.52 | 927,341 |
|
Aug 5, 2026
|
8.15 | 8.50 | 7.80 | 7.92 | 7.92 | 1,373,290 |
|
Aug 4, 2026
|
7.35 | 8.50 | 7.20 | 8.40 | 8.40 | 1,513,053 |
|
Aug 3, 2026
|
7.55 | 7.90 | 7.20 | 7.22 | 7.22 | 758,120 |
|
Jul 31, 2026
|
7.60 | 7.92 | 7.20 | 7.40 | 7.40 | 1,442,955 |
|
Jul 30, 2026
|
7.60 | 7.89 | 7.20 | 7.60 | 7.60 | 747,866 |
|
Jul 29, 2026
|
7.65 | 7.90 | 7.20 | 7.60 | 7.60 | 1,264,442 |
|
Jul 28, 2026
|
8.00 | 8.20 | 7.50 | 7.60 | 7.60 | 2,035,969 |
|
Jul 27, 2026
|
8.00 | 8.20 | 7.80 | 8.00 | 8.00 | 641,074 |
|
Jul 24, 2026
|
8.00 | 8.20 | 7.80 | 8.00 | 8.00 | 1,121,652 |
|
Jul 23, 2026
|
8.10 | 8.20 | 7.80 | 8.00 | 8.00 | 1,217,947 |
|
Jul 22, 2026
|
8.10 | 8.20 | 8.00 | 8.00 | 8.00 | 926,691 |
|
Jul 21, 2026
|
8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 481,823 |
|
Jul 20, 2026
|
8.10 | 8.20 | 8.00 | 8.00 | 8.00 | 620,421 |
|
Jul 17, 2026
|
8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 781,855 |
|
Jul 16, 2026
|
8.40 | 8.50 | 8.10 | 8.10 | 8.10 | 892,638 |
|
Jul 15, 2026
|
8.75 | 9.00 | 8.30 | 8.40 | 8.40 | 560,102 |
|
Jul 14, 2026
|
8.75 | 9.00 | 8.50 | 8.76 | 8.76 | 301,215 |
|
Jul 13, 2026
|
8.85 | 9.20 | 8.50 | 8.75 | 8.75 | 617,609 |
|
Jul 10, 2026
|
8.75 | 9.20 | 8.50 | 8.58 | 8.58 | 332,885 |
|
Jul 9, 2026
|
8.60 | 9.00 | 8.30 | 8.80 | 8.80 | 1,420,052 |
|
Jul 8, 2026
|
8.80 | 9.00 | 8.30 | 8.60 | 8.60 | 358,925 |
|
Jul 7, 2026
|
8.90 | 9.08 | 8.60 | 8.80 | 8.80 | 1,028,658 |
|
Jul 6, 2026
|
8.80 | 9.20 | 8.60 | 8.80 | 8.80 | 536,429 |
|
Jul 3, 2026
|
8.85 | 9.30 | 8.60 | 8.90 | 8.90 | 1,839,669 |
|
Jul 2, 2026
|
8.25 | 8.95 | 8.00 | 8.90 | 8.90 | 801,192 |
|
Jul 1, 2026
|
8.10 | 8.50 | 7.70 | 8.30 | 8.30 | 1,443,251 |
|
Jun 30, 2026
|
7.75 | 8.50 | 7.70 | 8.10 | 8.10 | 587,275 |
|
Jun 29, 2026
|
8.00 | 8.50 | 7.50 | 7.72 | 7.72 | 999,221 |
|
Jun 26, 2026
|
7.90 | 8.50 | 7.50 | 7.84 | 7.84 | 1,037,088 |
|
Jun 25, 2026
|
8.25 | 8.50 | 7.50 | 7.80 | 7.80 | 1,527,883 |
|
Jun 24, 2026
|
8.25 | 8.50 | 7.92 | 8.25 | 8.25 | 582,034 |
|
Jun 23, 2026
|
8.65 | 9.00 | 8.00 | 8.50 | 8.50 | 1,002,863 |
|
Jun 22, 2026
|
8.65 | 9.00 | 8.30 | 8.65 | 8.65 | 547,965 |
|
Jun 19, 2026
|
8.50 | 9.00 | 8.30 | 8.65 | 8.65 | 308,906 |
|
Jun 18, 2026
|
8.35 | 9.00 | 8.20 | 8.65 | 8.65 | 1,247,121 |
|
Jun 17, 2026
|
8.25 | 8.50 | 8.18 | 8.35 | 8.35 | 801,698 |
|
Jun 16, 2026
|
8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 487,393 |
|
Jun 15, 2026
|
7.85 | 8.50 | 7.70 | 8.40 | 8.40 | 1,855,951 |
|
Jun 12, 2026
|
7.85 | 7.98 | 7.68 | 7.85 | 7.85 | 919,752 |
|
Jun 11, 2026
|
7.85 | 8.00 | 7.70 | 7.85 | 7.85 | 982,964 |
|
Jun 10, 2026
|
8.25 | 8.50 | 7.63 | 8.00 | 8.00 | 2,402,274 |
|
Jun 9, 2026
|
8.35 | 8.50 | 7.70 | 8.25 | 8.25 | 1,966,569 |
|
Jun 8, 2026
|
8.60 | 9.00 | 8.20 | 8.35 | 8.35 | 1,715,364 |
|
Jun 5, 2026
|
8.75 | 9.00 | 8.12 | 8.40 | 8.40 | 1,030,630 |
|
Jun 4, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 1,319,129 |
|
Jun 3, 2026
|
8.75 | 9.00 | 8.20 | 8.90 | 8.90 | 2,311,444 |
|
Jun 2, 2026
|
9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 2,291,139 |
|
Jun 1, 2026
|
9.50 | 10.00 | 8.92 | 8.92 | 8.92 | 2,090,540 |
|
May 29, 2026
|
9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 1,043,527 |
|
May 28, 2026
|
9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 588,264 |
|
May 27, 2026
|
9.50 | 10.00 | 9.00 | 10.00 | 10.00 | 381,657 |
|
May 26, 2026
|
9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 614,812 |
|
May 22, 2026
|
9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 1,987,118 |
|
May 21, 2026
|
9.85 | 10.10 | 9.50 | 9.75 | 9.75 | 514,263 |
|
May 20, 2026
|
9.50 | 10.00 | 9.30 | 9.84 | 9.84 | 1,743,245 |
|
May 19, 2026
|
9.00 | 9.56 | 8.80 | 9.50 | 9.50 | 3,464,975 |
|
May 18, 2026
|
9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 2,819,339 |
|
May 15, 2026
|
9.40 | 9.50 | 9.00 | 9.40 | 9.40 | 818,747 |
|
May 14, 2026
|
9.75 | 10.00 | 9.30 | 9.40 | 9.40 | 1,706,262 |
|
May 13, 2026
|
9.75 | 10.00 | 9.00 | 9.75 | 9.75 | 1,789,443 |
|
May 12, 2026
|
10.00 | 10.30 | 9.00 | 9.60 | 9.60 | 1,827,104 |
|
May 11, 2026
|
10.00 | 10.50 | 9.50 | 10.10 | 10.10 | 970,281 |
|
May 8, 2026
|
10.00 | 10.40 | 9.50 | 10.25 | 10.25 | 330,935 |
|
May 7, 2026
|
10.25 | 10.50 | 9.50 | 10.20 | 10.20 | 1,255,580 |
|
May 6, 2026
|
10.75 | 11.00 | 10.00 | 10.25 | 10.25 | 3,614,731 |
|
May 5, 2026
|
10.75 | 11.20 | 10.50 | 10.75 | 10.75 | 1,588,077 |
|
May 1, 2026
|
10.63 | 11.20 | 10.50 | 10.75 | 10.75 | 1,551,411 |
|
Apr 30, 2026
|
10.75 | 11.50 | 10.50 | 10.50 | 10.50 | 2,543,845 |
|
Apr 29, 2026
|
10.75 | 11.50 | 10.50 | 10.75 | 10.75 | 1,814,895 |
|
Apr 28, 2026
|
11.00 | 11.50 | 10.50 | 11.30 | 11.30 | 1,202,174 |
|
Apr 27, 2026
|
10.75 | 12.00 | 10.50 | 11.20 | 11.20 | 2,816,100 |
|
Apr 24, 2026
|
11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 5,867,010 |
|
Apr 23, 2026
|
11.00 | 11.25 | 10.50 | 11.00 | 11.00 | 517,362 |
|
Apr 22, 2026
|
10.88 | 11.50 | 10.50 | 11.00 | 11.00 | 748,217 |
|
Apr 21, 2026
|
11.00 | 11.50 | 10.50 | 10.88 | 10.88 | 580,185 |
|
Apr 20, 2026
|
10.63 | 11.25 | 10.25 | 11.00 | 11.00 | 1,137,628 |
|
Apr 17, 2026
|
11.25 | 11.50 | 10.25 | 11.00 | 11.00 | 6,326,211 |
|
Apr 16, 2026
|
10.63 | 11.50 | 10.50 | 11.20 | 11.20 | 1,746,473 |
|
Apr 15, 2026
|
10.50 | 11.00 | 10.00 | 10.60 | 10.60 | 1,921,384 |
|
Apr 14, 2026
|
10.00 | 11.00 | 9.50 | 10.50 | 10.50 | 1,295,873 |
|
Apr 13, 2026
|
10.00 | 10.60 | 9.50 | 10.60 | 10.60 | 1,129,905 |
|
Apr 10, 2026
|
10.25 | 10.50 | 9.65 | 10.00 | 10.00 | 755,517 |
|
Apr 9, 2026
|
10.50 | 11.00 | 10.00 | 10.40 | 10.40 | 1,420,511 |
|
Apr 8, 2026
|
10.00 | 11.00 | 9.50 | 10.50 | 10.50 | 1,888,883 |
|
Apr 7, 2026
|
9.95 | 10.50 | 9.50 | 10.00 | 10.00 | 957,167 |
|
Apr 2, 2026
|
9.95 | 10.40 | 9.50 | 9.95 | 9.95 | 656,598 |
|
Apr 1, 2026
|
9.75 | 10.40 | 9.50 | 9.50 | 9.50 | 880,508 |
|
Mar 31, 2026
|
9.95 | 10.40 | 9.50 | 9.75 | 9.75 | 816,672 |
|
Mar 30, 2026
|
9.95 | 10.40 | 9.50 | 10.00 | 10.00 | 1,418,021 |
|
Mar 27, 2026
|
9.95 | 10.40 | 9.50 | 9.95 | 9.95 | 1,106,409 |
|
Mar 26, 2026
|
9.95 | 10.40 | 9.50 | 9.95 | 9.95 | 483,912 |
|
Mar 25, 2026
|
9.50 | 10.40 | 9.00 | 9.95 | 9.95 | 1,739,735 |
|
Mar 24, 2026
|
9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 1,507,586 |
|
Mar 23, 2026
|
9.65 | 9.51 | 8.50 | 9.25 | 9.25 | 3,663,443 |
|
Mar 20, 2026
|
9.75 | 10.00 | 9.51 | 9.75 | 9.75 | 373,688 |
|
Mar 19, 2026
|
10.00 | 10.46 | 9.33 | 9.75 | 9.75 | 1,402,465 |
|
Mar 18, 2026
|
9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 735,554 |
|
Mar 17, 2026
|
9.75 | 10.00 | 9.50 | 10.00 | 10.00 | 1,152,319 |
|
Mar 16, 2026
|
10.25 | 10.50 | 9.50 | 10.00 | 10.00 | 983,082 |
|
Mar 13, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 1,564,649 |
|
Mar 12, 2026
|
10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 769,548 |
|
Mar 11, 2026
|
10.75 | 11.00 | 10.00 | 10.75 | 10.75 | 889,232 |
|
Mar 10, 2026
|
10.25 | 11.00 | 10.00 | 10.75 | 10.75 | 1,724,826 |
|
Mar 9, 2026
|
10.50 | 10.75 | 9.00 | 10.25 | 10.25 | 5,174,339 |
|
Mar 6, 2026
|
11.25 | 11.75 | 10.00 | 10.75 | 10.75 | 3,737,071 |
|
Mar 5, 2026
|
11.38 | 11.75 | 11.00 | 11.25 | 11.25 | 695,701 |
|
Mar 4, 2026
|
11.88 | 12.25 | 11.00 | 11.38 | 11.38 | 2,196,844 |
|
Mar 3, 2026
|
11.88 | 12.25 | 11.50 | 11.88 | 11.88 | 2,027,375 |
|
Mar 2, 2026
|
12.00 | 12.25 | 11.50 | 11.88 | 11.88 | 2,220,222 |
|
Feb 27, 2026
|
11.88 | 12.50 | 11.50 | 12.00 | 12.00 | 1,201,393 |
|
Feb 26, 2026
|
12.25 | 12.50 | 11.50 | 11.88 | 11.88 | 2,106,913 |
|
Feb 25, 2026
|
12.25 | 13.00 | 12.00 | 12.25 | 12.25 | 4,108,175 |
|
Feb 24, 2026
|
11.88 | 12.50 | 11.50 | 12.25 | 12.25 | 2,411,759 |
|
Feb 23, 2026
|
11.75 | 12.25 | 11.50 | 12.00 | 12.00 | 3,569,894 |
|
Feb 20, 2026
|
11.75 | 12.50 | 11.50 | 11.90 | 11.90 | 1,266,273 |
|
Feb 19, 2026
|
11.25 | 12.00 | 11.00 | 11.90 | 11.90 | 1,195,110 |
|
Feb 18, 2026
|
11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 1,079,875 |
|
Feb 17, 2026
|
11.63 | 12.00 | 11.00 | 11.25 | 11.25 | 1,794,862 |
|
Feb 16, 2026
|
11.07 | 12.00 | 10.90 | 11.25 | 11.25 | 2,286,231 |
|
Feb 13, 2026
|
11.25 | 11.90 | 10.80 | 11.02 | 11.02 | 2,503,552 |
|
Feb 12, 2026
|
11.85 | 12.50 | 11.00 | 11.25 | 11.25 | 5,187,518 |
|
Feb 11, 2026
|
10.25 | 12.25 | 10.00 | 11.85 | 11.85 | 11,354,137 |
|
Feb 10, 2026
|
9.65 | 11.00 | 9.10 | 10.40 | 10.40 | 6,358,386 |
|
Feb 9, 2026
|
9.60 | 10.00 | 9.10 | 9.65 | 9.65 | 2,869,431 |
|
Feb 6, 2026
|
9.75 | 10.00 | 9.50 | 9.60 | 9.60 | 2,007,093 |
|
Feb 5, 2026
|
10.00 | 10.50 | 9.50 | 10.50 | 10.50 | 1,495,352 |
|
Feb 4, 2026
|
9.75 | 10.50 | 9.50 | 10.10 | 10.10 | 1,325,320 |
|
Feb 3, 2026
|
9.88 | 10.50 | 9.50 | 9.70 | 9.70 | 2,456,082 |
|
Feb 2, 2026
|
10.75 | 11.95 | 9.00 | 9.88 | 9.88 | 4,775,451 |
|
Jan 30, 2026
|
11.75 | 12.00 | 10.50 | 11.00 | 11.00 | 3,691,231 |
|
Jan 29, 2026
|
12.00 | 12.00 | 11.50 | 11.85 | 11.85 | 1,357,916 |
|
Jan 28, 2026
|
12.13 | 12.25 | 11.75 | 11.95 | 11.95 | 2,110,175 |
|
Jan 27, 2026
|
12.50 | 13.00 | 11.75 | 12.13 | 12.13 | 2,542,421 |
|
Jan 26, 2026
|
11.13 | 12.75 | 10.81 | 12.55 | 12.55 | 7,647,226 |
|
Jan 23, 2026
|
10.38 | 11.50 | 10.00 | 11.15 | 11.15 | 1,752,274 |
|
Jan 22, 2026
|
10.25 | 11.50 | 10.00 | 10.80 | 10.80 | 4,408,125 |
|
Jan 21, 2026
|
10.25 | 10.50 | 9.20 | 10.15 | 10.15 | 5,533,360 |
|
Jan 20, 2026
|
12.00 | 12.49 | 9.67 | 10.40 | 10.40 | 8,325,938 |
|
Jan 19, 2026
|
11.38 | 12.49 | 11.00 | 11.50 | 11.50 | 2,631,165 |
|
Jan 16, 2026
|
11.38 | 12.50 | 11.00 | 11.38 | 11.38 | 2,972,003 |
|
Jan 15, 2026
|
12.00 | 12.50 | 11.00 | 11.38 | 11.38 | 3,968,885 |
|
Jan 14, 2026
|
11.63 | 12.50 | 11.00 | 12.13 | 12.13 | 2,130,607 |
|
Jan 13, 2026
|
11.50 | 12.50 | 11.00 | 11.63 | 11.63 | 3,546,925 |
|
Jan 12, 2026
|
10.50 | 12.10 | 10.02 | 12.10 | 12.10 | 6,071,258 |
|
Jan 9, 2026
|
10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 3,524,041 |
|
Jan 8, 2026
|
9.88 | 10.50 | 9.50 | 10.25 | 10.25 | 2,835,854 |
|
Jan 7, 2026
|
10.00 | 11.00 | 9.50 | 9.88 | 9.88 | 3,502,020 |
|
Jan 6, 2026
|
11.13 | 11.50 | 9.50 | 10.00 | 10.00 | 7,249,278 |
|
Jan 5, 2026
|
9.75 | 11.50 | 9.50 | 11.15 | 11.15 | 9,667,635 |
|
Jan 2, 2026
|
8.30 | 10.50 | 8.15 | 9.75 | 9.75 | 13,620,978 |
|
Dec 31, 2025
|
8.30 | 8.88 | 8.12 | 8.88 | 8.88 | 600,734 |
|
Dec 30, 2025
|
8.50 | 8.70 | 8.10 | 8.40 | 8.40 | 1,751,688 |
|
Dec 29, 2025
|
8.30 | 8.70 | 8.10 | 8.50 | 8.50 | 1,734,655 |
|
Dec 24, 2025
|
8.30 | 8.70 | 8.10 | 8.30 | 8.30 | 403,472 |
|
Dec 23, 2025
|
8.40 | 8.69 | 8.10 | 8.60 | 8.60 | 712,892 |
|
Dec 22, 2025
|
8.60 | 8.70 | 8.10 | 8.70 | 8.70 | 1,794,195 |
|
Dec 19, 2025
|
8.45 | 8.80 | 8.30 | 8.66 | 8.66 | 2,792,445 |
|
Dec 18, 2025
|
8.30 | 8.79 | 8.10 | 8.50 | 8.50 | 3,447,487 |
|
Dec 17, 2025
|
8.30 | 8.60 | 8.10 | 8.50 | 8.50 | 1,937,042 |
|
Dec 16, 2025
|
7.95 | 9.00 | 7.76 | 8.38 | 8.38 | 7,931,739 |
|
Dec 15, 2025
|
7.45 | 8.30 | 7.20 | 8.00 | 8.00 | 5,932,232 |
|
Dec 12, 2025
|
6.70 | 7.70 | 6.50 | 7.70 | 7.70 | 8,240,964 |
|
Dec 11, 2025
|
6.70 | 6.90 | 6.50 | 6.70 | 6.70 | 322,872 |
|
Dec 10, 2025
|
6.50 | 6.70 | 6.40 | 6.70 | 6.70 | 546,344 |
|
Dec 9, 2025
|
6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 527,366 |
|
Dec 8, 2025
|
6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 698,212 |
|
Dec 5, 2025
|
6.50 | 6.60 | 6.40 | 6.50 | 6.50 | 262,507 |
|
Dec 4, 2025
|
6.50 | 6.59 | 6.42 | 6.50 | 6.50 | 468,409 |
|
Dec 3, 2025
|
6.45 | 6.67 | 6.30 | 6.50 | 6.50 | 746,066 |
|
Dec 2, 2025
|
6.50 | 6.60 | 6.30 | 6.45 | 6.45 | 818,351 |
|
Dec 1, 2025
|
6.50 | 6.59 | 6.43 | 6.50 | 6.50 | 274,804 |
|
Nov 28, 2025
|
6.45 | 6.60 | 6.30 | 6.50 | 6.50 | 2,292,866 |
|
Nov 27, 2025
|
6.30 | 6.59 | 6.20 | 6.45 | 6.45 | 946,444 |
|
Nov 26, 2025
|
6.20 | 6.40 | 6.18 | 6.30 | 6.30 | 567,241 |
|
Nov 25, 2025
|
6.25 | 6.40 | 6.00 | 6.20 | 6.20 | 620,959 |
|
Nov 24, 2025
|
6.35 | 6.40 | 6.20 | 6.25 | 6.25 | 684,579 |
|
Nov 21, 2025
|
6.40 | 6.50 | 6.20 | 6.35 | 6.35 | 415,559 |
|
Nov 20, 2025
|
6.35 | 6.60 | 6.20 | 6.40 | 6.40 | 494,342 |
|
Nov 19, 2025
|
6.60 | 6.70 | 6.20 | 6.35 | 6.35 | 754,707 |
|
Nov 18, 2025
|
6.85 | 7.00 | 6.50 | 6.60 | 6.60 | 1,217,516 |
|
Nov 17, 2025
|
7.10 | 7.20 | 6.70 | 6.90 | 6.90 | 1,266,626 |
|
Nov 14, 2025
|
7.10 | 7.32 | 7.00 | 7.10 | 7.10 | 701,883 |
|
Nov 13, 2025
|
7.30 | 7.40 | 7.00 | 7.10 | 7.10 | 1,223,806 |
|
Nov 12, 2025
|
7.25 | 7.40 | 7.20 | 7.30 | 7.30 | 516,072 |
|
Nov 11, 2025
|
7.40 | 7.60 | 7.20 | 7.25 | 7.25 | 868,000 |
|
Nov 10, 2025
|
7.35 | 7.60 | 7.20 | 7.40 | 7.40 | 1,146,302 |
|
Nov 7, 2025
|
7.40 | 7.60 | 7.20 | 7.35 | 7.35 | 1,111,188 |
|
Nov 6, 2025
|
7.40 | 7.70 | 7.20 | 7.60 | 7.60 | 4,051,540 |
|
Nov 5, 2025
|
6.80 | 7.50 | 6.70 | 7.40 | 7.40 | 1,783,621 |
|
Nov 4, 2025
|
6.75 | 6.90 | 6.70 | 6.80 | 6.80 | 1,588,441 |
|
Nov 3, 2025
|
6.70 | 7.00 | 6.60 | 6.75 | 6.75 | 1,996,236 |
|
Oct 31, 2025
|
6.85 | 6.90 | 6.60 | 6.70 | 6.70 | 1,435,080 |
|
Oct 30, 2025
|
6.90 | 7.00 | 6.71 | 6.85 | 6.85 | 986,807 |
