NasdaqGS - Nasdaq Real Time Price
USD
Kyntra Bio, Inc. (KYNB)
4.5700
-0.0800
(-1.72%)
At close: October 30 at 4:00:01 PM EDT
4.8500
+0.2800
(+6.13%)
After hours: October 30 at 4:05:48 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
|
4.5400 | 4.7000 | 4.4800 | 4.5700 | 4.5700 | 24,400 |
|
Oct 29, 2026
|
4.8000 | 4.8480 | 4.5000 | 4.6500 | 4.6500 | 25,400 |
|
Oct 28, 2026
|
4.5400 | 4.7200 | 4.3700 | 4.7200 | 4.7200 | 12,900 |
|
Oct 27, 2026
|
4.4900 | 4.8000 | 4.3200 | 4.5000 | 4.5000 | 6,500 |
|
Oct 26, 2026
|
4.6000 | 4.6500 | 4.3600 | 4.5000 | 4.5000 | 30,100 |
|
Oct 23, 2026
|
5.0900 | 5.0900 | 4.5600 | 4.5800 | 4.5800 | 44,000 |
|
Oct 22, 2026
|
5.1700 | 5.3450 | 5.0000 | 5.2200 | 5.2200 | 9,500 |
|
Oct 21, 2026
|
5.3400 | 5.3400 | 5.1600 | 5.2100 | 5.2100 | 11,800 |
|
Oct 20, 2026
|
5.2700 | 5.4500 | 5.2610 | 5.2800 | 5.2800 | 13,500 |
|
Oct 19, 2026
|
5.0800 | 5.2900 | 4.9800 | 5.2800 | 5.2800 | 21,500 |
|
Oct 16, 2026
|
5.3500 | 5.5000 | 4.8500 | 4.8500 | 4.8500 | 28,800 |
|
Oct 15, 2026
|
5.5000 | 5.7300 | 5.3400 | 5.3600 | 5.3600 | 31,600 |
|
Oct 14, 2026
|
5.8900 | 5.9000 | 5.4600 | 5.5650 | 5.5650 | 36,700 |
|
Oct 13, 2026
|
6.2100 | 6.2100 | 5.8700 | 5.8700 | 5.8700 | 15,900 |
|
Oct 12, 2026
|
6.1500 | 6.3400 | 6.0100 | 6.1200 | 6.1200 | 23,600 |
|
Oct 9, 2026
|
6.0800 | 6.2600 | 6.0800 | 6.1100 | 6.1100 | 6,600 |
|
Oct 8, 2026
|
6.1500 | 6.1550 | 5.9000 | 5.9600 | 5.9600 | 15,000 |
|
Oct 7, 2026
|
5.8500 | 6.3500 | 5.8500 | 6.1300 | 6.1300 | 16,800 |
|
Oct 6, 2026
|
6.1400 | 6.1400 | 5.8700 | 5.9600 | 5.9600 | 13,700 |
|
Oct 5, 2026
|
6.3600 | 6.4500 | 5.6200 | 6.0900 | 6.0900 | 88,300 |
|
Oct 2, 2026
|
6.6000 | 6.6350 | 6.3000 | 6.3100 | 6.3100 | 26,100 |
|
Oct 1, 2026
|
6.6400 | 6.8400 | 6.4900 | 6.5000 | 6.5000 | 24,000 |
|
Sep 30, 2026
|
6.6710 | 6.9330 | 6.6000 | 6.6500 | 6.6500 | 25,500 |
|
Sep 29, 2026
|
6.8000 | 6.9500 | 6.6400 | 6.7900 | 6.7900 | 18,000 |
|
Sep 28, 2026
|
6.9600 | 7.1200 | 6.8300 | 6.9000 | 6.9000 | 12,200 |
|
Sep 25, 2026
|
7.0110 | 7.0110 | 6.9000 | 6.9400 | 6.9400 | 19,700 |
|
Sep 24, 2026
|
7.1750 | 7.1750 | 6.9800 | 7.0000 | 7.0000 | 15,500 |
|
Sep 23, 2026
|
7.0900 | 7.3000 | 7.0300 | 7.2500 | 7.2500 | 29,100 |
|
Sep 22, 2026
|
7.1500 | 7.2800 | 6.9900 | 7.2800 | 7.2800 | 22,500 |
|
Sep 21, 2026
|
7.1000 | 7.2600 | 7.0300 | 7.2000 | 7.2000 | 18,500 |
|
Sep 18, 2026
|
7.2900 | 7.3780 | 6.6600 | 7.0750 | 7.0750 | 79,900 |
|
Sep 17, 2026
|
7.7300 | 7.7500 | 7.0500 | 7.1000 | 7.1000 | 38,600 |
|
Sep 16, 2026
|
7.7800 | 7.8450 | 7.6100 | 7.6100 | 7.6100 | 17,700 |
|
Sep 15, 2026
|
7.8100 | 7.9500 | 7.3800 | 7.7700 | 7.7700 | 12,100 |
|
Sep 14, 2026
|
7.8500 | 8.0600 | 7.7900 | 8.0300 | 8.0300 | 23,800 |
|
Sep 11, 2026
|
8.1750 | 8.2500 | 7.9200 | 7.9700 | 7.9700 | 9,700 |
|
Sep 10, 2026
|
8.4200 | 8.4200 | 7.0300 | 7.9750 | 7.9750 | 83,900 |
|
Sep 9, 2026
|
8.1200 | 8.2600 | 7.9850 | 8.0400 | 8.0400 | 5,900 |
|
Sep 8, 2026
|
8.4100 | 8.5000 | 8.0500 | 8.2200 | 8.2200 | 11,000 |
|
Sep 4, 2026
|
8.3350 | 8.6700 | 8.3350 | 8.5500 | 8.5500 | 11,900 |
|
Sep 3, 2026
|
8.5900 | 8.6350 | 8.2850 | 8.4900 | 8.4900 | 12,400 |
|
Sep 2, 2026
|
7.9700 | 8.6500 | 7.9200 | 8.5300 | 8.5300 | 42,200 |
|
Sep 1, 2026
|
7.8300 | 8.0500 | 7.8000 | 7.9500 | 7.9500 | 27,600 |
|
Aug 31, 2026
|
7.9200 | 8.0250 | 7.5950 | 7.7800 | 7.7800 | 30,800 |
|
Aug 28, 2026
|
7.9900 | 8.0200 | 7.8000 | 8.0200 | 8.0200 | 15,800 |
|
Aug 27, 2026
|
8.0100 | 8.1200 | 7.9200 | 8.0000 | 8.0000 | 5,900 |
|
Aug 26, 2026
|
8.1100 | 8.1500 | 7.9500 | 8.1050 | 8.1050 | 7,400 |
|
Aug 25, 2026
|
8.0000 | 8.1200 | 7.7500 | 8.1000 | 8.1000 | 45,200 |
|
Aug 24, 2026
|
7.6700 | 7.9800 | 7.6500 | 7.9800 | 7.9800 | 25,500 |
|
Aug 21, 2026
|
7.3500 | 7.6000 | 7.3000 | 7.5200 | 7.5200 | 40,000 |
|
Aug 20, 2026
|
7.0900 | 7.3900 | 6.8630 | 7.3200 | 7.3200 | 24,000 |
|
Aug 19, 2026
|
7.1750 | 7.2400 | 6.9450 | 7.1500 | 7.1500 | 18,800 |
|
Aug 18, 2026
|
6.8100 | 7.2530 | 6.8100 | 7.0100 | 7.0100 | 13,700 |
|
Aug 17, 2026
|
6.9400 | 7.1580 | 6.8100 | 6.8100 | 6.8100 | 25,800 |
|
Aug 14, 2026
|
7.0250 | 7.4070 | 6.9510 | 7.0500 | 7.0500 | 17,700 |
|
Aug 13, 2026
|
7.0300 | 7.1500 | 7.0300 | 7.0400 | 7.0400 | 3,800 |
|
Aug 12, 2026
|
7.1400 | 7.2310 | 7.0450 | 7.1000 | 7.1000 | 4,200 |
|
Aug 11, 2026
|
6.9100 | 7.2000 | 6.9100 | 7.0700 | 7.0700 | 13,000 |
|
Aug 10, 2026
|
7.2900 | 7.3330 | 6.9700 | 6.9700 | 6.9700 | 3,500 |
|
Aug 7, 2026
|
6.9700 | 7.3000 | 6.9700 | 7.2700 | 7.2700 | 5,200 |
|
Aug 6, 2026
|
6.9300 | 7.1100 | 6.9300 | 6.9810 | 6.9810 | 1,500 |
|
Aug 5, 2026
|
6.9000 | 7.0680 | 6.7500 | 6.9900 | 6.9900 | 7,300 |
|
Aug 4, 2026
|
6.9900 | 7.0000 | 6.8850 | 6.9200 | 6.9200 | 8,800 |
|
Aug 3, 2026
|
6.8800 | 6.9770 | 6.7510 | 6.7600 | 6.7600 | 5,000 |
|
Jul 31, 2026
|
6.8300 | 6.8890 | 6.6600 | 6.7300 | 6.7300 | 4,600 |
|
Jul 30, 2026
|
6.7700 | 6.9050 | 6.7090 | 6.7900 | 6.7900 | 5,700 |
|
Jul 29, 2026
|
6.9450 | 6.9500 | 6.7800 | 6.7800 | 6.7800 | 6,600 |
|
Jul 28, 2026
|
7.1800 | 7.1800 | 6.8900 | 6.9750 | 6.9750 | 8,900 |
|
Jul 27, 2026
|
7.0400 | 7.1200 | 7.0100 | 7.0500 | 7.0500 | 4,700 |
|
Jul 24, 2026
|
7.0700 | 7.2000 | 7.0300 | 7.0300 | 7.0300 | 2,700 |
|
Jul 23, 2026
|
7.2080 | 7.2080 | 7.0700 | 7.0700 | 7.0700 | 4,300 |
|
Jul 22, 2026
|
7.3000 | 7.3000 | 7.1300 | 7.2150 | 7.2150 | 4,400 |
|
Jul 21, 2026
|
7.0600 | 7.3870 | 7.0600 | 7.3000 | 7.3000 | 3,600 |
|
Jul 20, 2026
|
7.1700 | 7.2400 | 7.0400 | 7.0400 | 7.0400 | 5,200 |
|
Jul 17, 2026
|
7.3750 | 7.3900 | 7.1600 | 7.2300 | 7.2300 | 9,400 |
|
Jul 16, 2026
|
7.1900 | 7.5350 | 7.1900 | 7.3900 | 7.3900 | 10,200 |
|
Jul 15, 2026
|
7.3300 | 7.5900 | 7.2100 | 7.2100 | 7.2100 | 7,300 |
|
Jul 14, 2026
|
7.3000 | 7.4000 | 7.2500 | 7.3200 | 7.3200 | 11,100 |
|
Jul 13, 2026
|
7.6000 | 7.6850 | 7.3000 | 7.3450 | 7.3450 | 13,700 |
|
Jul 10, 2026
|
7.4000 | 7.7200 | 7.4000 | 7.6050 | 7.6050 | 23,500 |
|
Jul 9, 2026
|
7.4570 | 7.4900 | 7.2500 | 7.3200 | 7.3200 | 17,200 |
|
Jul 8, 2026
|
7.4500 | 7.6000 | 7.4500 | 7.4900 | 7.4900 | 3,700 |
|
Jul 7, 2026
|
7.4200 | 7.8200 | 7.3720 | 7.5400 | 7.5400 | 58,000 |
|
Jul 6, 2026
|
7.4100 | 7.6290 | 7.2500 | 7.2500 | 7.2500 | 19,600 |
|
Jul 2, 2026
|
7.6000 | 7.7900 | 7.6000 | 7.6300 | 7.6300 | 5,000 |
|
Jul 1, 2026
|
7.5900 | 7.6000 | 7.3700 | 7.5500 | 7.5500 | 4,700 |
|
Jun 30, 2026
|
7.1500 | 7.6690 | 7.1500 | 7.5500 | 7.5500 | 12,200 |
|
Jun 29, 2026
|
7.2460 | 7.4000 | 6.8700 | 7.3100 | 7.3100 | 15,100 |
|
Jun 26, 2026
|
7.0600 | 7.4400 | 6.7600 | 7.2400 | 7.2400 | 17,700 |
|
Jun 25, 2026
|
7.0000 | 7.4900 | 6.8800 | 6.9400 | 6.9400 | 77,900 |
|
Jun 24, 2026
|
6.8500 | 7.0460 | 6.8500 | 6.9400 | 6.9400 | 4,100 |
|
Jun 23, 2026
|
6.8600 | 6.9700 | 6.8200 | 6.9700 | 6.9700 | 12,100 |
|
Jun 22, 2026
|
6.7100 | 6.9100 | 6.7100 | 6.8800 | 6.8800 | 4,600 |
|
Jun 18, 2026
|
6.8400 | 6.8500 | 6.6530 | 6.7000 | 6.7000 | 15,600 |
|
Jun 17, 2026
|
6.9000 | 7.0400 | 6.9000 | 6.9100 | 6.9100 | 8,400 |
|
Jun 16, 2026
|
7.0450 | 7.0450 | 6.8300 | 6.9100 | 6.9100 | 6,200 |
|
Jun 15, 2026
|
7.0500 | 7.2000 | 6.8700 | 6.8700 | 6.8700 | 10,100 |
|
Jun 12, 2026
|
6.8000 | 7.9500 | 6.7200 | 7.1300 | 7.1300 | 461,300 |
|
Jun 11, 2026
|
6.9900 | 6.9900 | 6.7000 | 6.7600 | 6.7600 | 6,300 |
|
Jun 10, 2026
|
6.8300 | 6.9910 | 6.6100 | 6.6900 | 6.6900 | 11,300 |
|
Jun 9, 2026
|
6.8200 | 6.9900 | 6.6690 | 6.6900 | 6.6900 | 19,400 |
|
Jun 8, 2026
|
6.8500 | 6.8500 | 6.5500 | 6.6300 | 6.6300 | 12,500 |
|
Jun 5, 2026
|
6.8000 | 6.8750 | 6.6500 | 6.7100 | 6.7100 | 6,800 |
|
Jun 4, 2026
|
6.8500 | 6.9900 | 6.8000 | 6.8100 | 6.8100 | 3,800 |
|
Jun 3, 2026
|
6.8300 | 6.9600 | 6.7700 | 6.8100 | 6.8100 | 5,800 |
|
Jun 2, 2026
|
6.9150 | 6.9600 | 6.8300 | 6.8400 | 6.8400 | 2,700 |
|
Jun 1, 2026
|
6.9100 | 6.9830 | 6.8000 | 6.9000 | 6.9000 | 18,700 |
|
May 29, 2026
|
7.0500 | 7.0500 | 6.8600 | 6.9000 | 6.9000 | 6,600 |
|
May 28, 2026
|
7.0500 | 7.0900 | 7.0100 | 7.0200 | 7.0200 | 7,300 |
|
May 27, 2026
|
6.9550 | 7.1680 | 6.9550 | 7.0100 | 7.0100 | 9,300 |
|
May 26, 2026
|
6.9900 | 7.0720 | 6.8500 | 6.8500 | 6.8500 | 6,000 |
|
May 22, 2026
|
6.8200 | 7.0500 | 6.8200 | 6.9900 | 6.9900 | 11,600 |
|
May 21, 2026
|
6.9300 | 6.9500 | 6.8800 | 6.9400 | 6.9400 | 5,600 |
|
May 20, 2026
|
6.8500 | 6.9700 | 6.8500 | 6.9500 | 6.9500 | 2,800 |
|
May 19, 2026
|
6.7800 | 6.9000 | 6.7800 | 6.8000 | 6.8000 | 11,000 |
|
May 18, 2026
|
6.9500 | 7.0150 | 6.8100 | 6.8300 | 6.8300 | 11,100 |
|
May 15, 2026
|
6.9460 | 7.0150 | 6.8200 | 6.8200 | 6.8200 | 10,000 |
|
May 14, 2026
|
7.0150 | 7.0950 | 6.9600 | 7.0100 | 7.0100 | 9,200 |
|
May 13, 2026
|
7.0800 | 7.1400 | 7.0000 | 7.0000 | 7.0000 | 9,500 |
|
May 12, 2026
|
6.8900 | 7.2250 | 6.8000 | 7.2250 | 7.2250 | 12,900 |
|
May 11, 2026
|
6.9500 | 7.0250 | 6.8000 | 6.8000 | 6.8000 | 15,600 |
|
May 8, 2026
|
7.0500 | 7.0900 | 6.9500 | 6.9500 | 6.9500 | 4,900 |
|
May 7, 2026
|
7.0700 | 7.2000 | 7.0700 | 7.1000 | 7.1000 | 11,900 |
|
May 6, 2026
|
7.1000 | 7.2600 | 7.1000 | 7.1200 | 7.1200 | 4,400 |
|
May 5, 2026
|
7.2500 | 7.2550 | 7.0700 | 7.1000 | 7.1000 | 5,900 |
|
May 4, 2026
|
7.1870 | 7.3070 | 7.0900 | 7.2000 | 7.2000 | 8,900 |
|
May 1, 2026
|
7.2700 | 7.2900 | 7.0600 | 7.0900 | 7.0900 | 4,800 |
|
Apr 30, 2026
|
7.0500 | 7.2700 | 7.0500 | 7.2700 | 7.2700 | 6,300 |
|
Apr 29, 2026
|
7.0920 | 7.1300 | 7.0500 | 7.0500 | 7.0500 | 3,900 |
|
Apr 28, 2026
|
7.0500 | 7.2100 | 7.0500 | 7.0500 | 7.0500 | 3,400 |
|
Apr 27, 2026
|
7.1500 | 7.1600 | 7.0240 | 7.0300 | 7.0300 | 5,900 |
|
Apr 24, 2026
|
7.0000 | 7.2500 | 6.9800 | 7.1400 | 7.1400 | 10,100 |
|
Apr 23, 2026
|
7.0130 | 7.0900 | 7.0000 | 7.0110 | 7.0110 | 4,200 |
|
Apr 22, 2026
|
7.2200 | 7.2200 | 6.9600 | 7.1900 | 7.1900 | 17,400 |
|
Apr 21, 2026
|
7.3300 | 7.3300 | 7.0620 | 7.0620 | 7.0620 | 3,800 |
|
Apr 20, 2026
|
7.2000 | 7.3800 | 7.0570 | 7.3400 | 7.3400 | 3,900 |
|
Apr 17, 2026
|
7.3900 | 7.3900 | 7.2000 | 7.3200 | 7.3200 | 4,100 |
|
Apr 16, 2026
|
7.2500 | 7.3400 | 7.1800 | 7.1900 | 7.1900 | 8,700 |
|
Apr 15, 2026
|
7.3500 | 7.3600 | 7.0900 | 7.1200 | 7.1200 | 8,900 |
|
Apr 14, 2026
|
7.0900 | 7.4550 | 7.0900 | 7.3700 | 7.3700 | 12,400 |
|
Apr 13, 2026
|
7.0500 | 7.1800 | 7.0200 | 7.0800 | 7.0800 | 28,400 |
|
Apr 10, 2026
|
7.2200 | 7.2200 | 7.1000 | 7.1700 | 7.1700 | 4,200 |
|
Apr 9, 2026
|
7.1450 | 7.3000 | 7.1450 | 7.1900 | 7.1900 | 12,600 |
|
Apr 8, 2026
|
7.3400 | 7.3900 | 7.1750 | 7.3000 | 7.3000 | 13,000 |
|
Apr 7, 2026
|
6.9500 | 7.1600 | 6.8200 | 6.9200 | 6.9200 | 36,900 |
|
Apr 6, 2026
|
7.2400 | 7.2400 | 6.9800 | 6.9800 | 6.9800 | 5,800 |
|
Apr 2, 2026
|
7.2500 | 7.4000 | 7.0100 | 7.0100 | 7.0100 | 11,500 |
|
Apr 1, 2026
|
6.7500 | 7.3500 | 6.7500 | 7.1000 | 7.1000 | 30,800 |
|
Mar 31, 2026
|
6.5850 | 6.9400 | 6.5850 | 6.7800 | 6.7800 | 23,900 |
|
Mar 30, 2026
|
6.5530 | 6.5900 | 6.3200 | 6.4600 | 6.4600 | 49,200 |
|
Mar 27, 2026
|
6.6100 | 6.8600 | 6.3800 | 6.5900 | 6.5900 | 31,000 |
|
Mar 26, 2026
|
6.7400 | 6.9250 | 6.5400 | 6.5400 | 6.5400 | 26,300 |
|
Mar 25, 2026
|
6.8500 | 6.9800 | 6.6350 | 6.7900 | 6.7900 | 13,600 |
|
Mar 24, 2026
|
6.9600 | 7.0500 | 6.6400 | 6.7500 | 6.7500 | 50,300 |
|
Mar 23, 2026
|
7.2300 | 7.2800 | 7.0000 | 7.0600 | 7.0600 | 32,500 |
|
Mar 20, 2026
|
7.3000 | 7.4420 | 7.1300 | 7.1300 | 7.1300 | 38,900 |
|
Mar 19, 2026
|
7.0200 | 7.3050 | 6.9700 | 7.3000 | 7.3000 | 60,000 |
|
Mar 18, 2026
|
7.4200 | 7.4200 | 7.0000 | 7.0500 | 7.0500 | 53,500 |
|
Mar 17, 2026
|
6.9000 | 7.5100 | 6.6900 | 7.3700 | 7.3700 | 78,400 |
|
Mar 16, 2026
|
7.1500 | 7.3000 | 7.0000 | 7.0000 | 7.0000 | 21,600 |
|
Mar 13, 2026
|
7.1150 | 7.2600 | 6.9220 | 6.9700 | 6.9700 | 20,000 |
|
Mar 12, 2026
|
7.0200 | 7.1300 | 6.9500 | 7.0200 | 7.0200 | 30,700 |
|
Mar 11, 2026
|
7.1100 | 7.2900 | 7.0250 | 7.1200 | 7.1200 | 7,400 |
|
Mar 10, 2026
|
7.3270 | 7.4000 | 7.1300 | 7.1300 | 7.1300 | 13,100 |
|
Mar 9, 2026
|
6.7500 | 7.6500 | 6.7000 | 7.3400 | 7.3400 | 56,900 |
|
Mar 6, 2026
|
6.9100 | 7.0300 | 6.6700 | 6.8400 | 6.8400 | 54,800 |
|
Mar 5, 2026
|
6.9300 | 7.2010 | 6.7500 | 6.8850 | 6.8850 | 8,300 |
|
Mar 4, 2026
|
6.8800 | 7.0100 | 6.8200 | 6.9200 | 6.9200 | 21,200 |
|
Mar 3, 2026
|
6.9400 | 7.0550 | 6.7200 | 6.8400 | 6.8400 | 46,900 |
|
Mar 2, 2026
|
6.8500 | 7.2000 | 6.7600 | 7.0500 | 7.0500 | 35,800 |
|
Feb 27, 2026
|
7.0000 | 7.0640 | 6.8100 | 6.9300 | 6.9300 | 44,000 |
|
Feb 26, 2026
|
7.2100 | 7.2100 | 6.9500 | 6.9700 | 6.9700 | 69,500 |
|
Feb 25, 2026
|
7.2800 | 7.7600 | 7.1100 | 7.2700 | 7.2700 | 45,500 |
|
Feb 24, 2026
|
7.8600 | 8.1100 | 7.2500 | 7.2800 | 7.2800 | 111,500 |
|
Feb 23, 2026
|
8.3000 | 8.5840 | 7.9500 | 8.0500 | 8.0500 | 40,400 |
|
Feb 20, 2026
|
7.9900 | 8.9900 | 7.9900 | 8.3200 | 8.3200 | 51,700 |
|
Feb 19, 2026
|
7.8000 | 7.9800 | 7.7000 | 7.8400 | 7.8400 | 19,200 |
|
Feb 18, 2026
|
7.6700 | 8.0000 | 7.4950 | 7.7900 | 7.7900 | 20,600 |
|
Feb 17, 2026
|
7.3600 | 7.6250 | 7.1100 | 7.3300 | 7.3300 | 44,200 |
|
Feb 13, 2026
|
7.5000 | 7.8000 | 7.4500 | 7.4500 | 7.4500 | 10,500 |
|
Feb 12, 2026
|
7.9300 | 7.9700 | 7.3200 | 7.4800 | 7.4800 | 58,300 |
|
Feb 11, 2026
|
8.1000 | 8.2450 | 7.6500 | 7.8000 | 7.8000 | 38,600 |
|
Feb 10, 2026
|
7.8750 | 8.1100 | 7.7700 | 7.7800 | 7.7800 | 20,300 |
|
Feb 9, 2026
|
8.1800 | 8.6300 | 7.8300 | 7.8300 | 7.8300 | 51,300 |
|
Feb 6, 2026
|
7.6530 | 8.4000 | 7.6530 | 8.2200 | 8.2200 | 17,200 |
|
Feb 5, 2026
|
7.8600 | 8.3400 | 7.5000 | 7.5000 | 7.5000 | 63,300 |
|
Feb 4, 2026
|
8.5100 | 8.6000 | 7.7700 | 7.8600 | 7.8600 | 33,000 |
|
Feb 3, 2026
|
8.1600 | 8.7500 | 8.1500 | 8.5000 | 8.5000 | 52,400 |
|
Feb 2, 2026
|
7.8200 | 8.4900 | 7.6300 | 8.1600 | 8.1600 | 38,100 |
|
Jan 30, 2026
|
8.0700 | 8.1300 | 7.4850 | 7.8800 | 7.8800 | 49,300 |
|
Jan 29, 2026
|
8.7600 | 9.0400 | 8.0100 | 8.0100 | 8.0100 | 27,700 |
|
Jan 28, 2026
|
8.4200 | 8.9600 | 8.4200 | 8.7650 | 8.7650 | 20,700 |
|
Jan 27, 2026
|
8.5800 | 8.5800 | 8.3600 | 8.4300 | 8.4300 | 13,300 |
|
Jan 26, 2026
|
8.6900 | 8.9220 | 8.4600 | 8.5300 | 8.5300 | 16,000 |
|
Jan 23, 2026
|
9.0040 | 9.0890 | 8.5600 | 8.7400 | 8.7400 | 10,700 |
|
Jan 22, 2026
|
8.8500 | 9.0800 | 8.6550 | 8.9700 | 8.9700 | 16,800 |
|
Jan 21, 2026
|
8.5500 | 8.9300 | 8.4230 | 8.7400 | 8.7400 | 20,200 |
|
Jan 20, 2026
|
8.9600 | 9.1300 | 8.5200 | 8.5500 | 8.5500 | 47,900 |
|
Jan 16, 2026
|
9.1000 | 9.3840 | 9.0200 | 9.1400 | 9.1400 | 11,600 |
|
Jan 15, 2026
|
9.2700 | 9.3700 | 9.0500 | 9.0700 | 9.0700 | 14,400 |
|
Jan 14, 2026
|
9.0800 | 9.5800 | 9.0800 | 9.5000 | 9.5000 | 15,900 |
|
Jan 13, 2026
|
9.2300 | 9.4620 | 9.0600 | 9.1300 | 9.1300 | 13,900 |
|
Jan 12, 2026
|
9.1000 | 9.2100 | 9.0200 | 9.0700 | 9.0700 | 29,300 |
|
Jan 9, 2026
|
9.5100 | 9.6600 | 9.2200 | 9.2200 | 9.2200 | 18,900 |
|
Jan 8, 2026
|
9.5100 | 9.7000 | 9.3500 | 9.5000 | 9.5000 | 26,400 |
|
Jan 7, 2026
|
9.2300 | 9.7500 | 9.2300 | 9.7100 | 9.7100 | 34,200 |
|
Jan 6, 2026
|
9.0060 | 9.3300 | 8.8590 | 9.0200 | 9.0200 | 22,800 |
|
Jan 5, 2026
|
8.9000 | 9.3200 | 8.8300 | 8.9300 | 8.9300 | 17,000 |
|
Jan 2, 2026
|
8.7500 | 9.3200 | 8.7250 | 9.1600 | 9.1600 | 28,200 |
|
Dec 31, 2025
|
8.7400 | 8.9800 | 8.5000 | 8.7800 | 8.7800 | 33,200 |
|
Dec 30, 2025
|
8.6600 | 8.9800 | 8.6200 | 8.7000 | 8.7000 | 25,100 |
|
Dec 29, 2025
|
8.7600 | 9.1900 | 8.6000 | 8.7800 | 8.7800 | 28,900 |
|
Dec 26, 2025
|
8.5100 | 9.0000 | 8.3600 | 8.9000 | 8.9000 | 28,700 |
|
Dec 24, 2025
|
8.4200 | 8.5850 | 8.3800 | 8.5850 | 8.5850 | 7,200 |
|
Dec 23, 2025
|
8.5200 | 8.7900 | 8.4200 | 8.4300 | 8.4300 | 26,100 |
|
Dec 22, 2025
|
8.5000 | 8.8000 | 8.5000 | 8.5600 | 8.5600 | 23,500 |
|
Dec 19, 2025
|
8.3500 | 8.9200 | 8.3500 | 8.6000 | 8.6000 | 32,500 |
|
Dec 18, 2025
|
8.8500 | 9.0400 | 8.3000 | 8.3200 | 8.3200 | 41,500 |
|
Dec 17, 2025
|
9.4800 | 9.5150 | 8.6600 | 8.6600 | 8.6600 | 51,100 |
|
Dec 16, 2025
|
9.8200 | 10.4700 | 9.3000 | 9.5100 | 9.5100 | 47,900 |
|
Dec 15, 2025
|
8.6600 | 10.4500 | 8.6000 | 10.0400 | 10.0400 | 339,000 |
|
Dec 12, 2025
|
8.7100 | 8.7950 | 8.3700 | 8.3800 | 8.3800 | 11,700 |
|
Dec 11, 2025
|
8.7700 | 9.0880 | 8.7000 | 8.7000 | 8.7000 | 12,200 |
|
Dec 10, 2025
|
8.4200 | 8.9800 | 8.4200 | 8.8200 | 8.8200 | 15,700 |
|
Dec 9, 2025
|
8.4200 | 8.6350 | 8.3800 | 8.5050 | 8.5050 | 18,300 |
|
Dec 8, 2025
|
8.5100 | 8.5440 | 8.3000 | 8.3600 | 8.3600 | 14,700 |
|
Dec 5, 2025
|
8.3300 | 8.4500 | 8.2300 | 8.4200 | 8.4200 | 20,700 |
|
Dec 4, 2025
|
8.3100 | 8.5500 | 7.9900 | 8.2500 | 8.2500 | 25,000 |
|
Dec 3, 2025
|
8.1100 | 8.2900 | 8.0700 | 8.1200 | 8.1200 | 13,700 |
|
Dec 2, 2025
|
8.5100 | 8.5300 | 8.0600 | 8.0800 | 8.0800 | 35,400 |
|
Dec 1, 2025
|
8.8800 | 8.9750 | 8.5300 | 8.5300 | 8.5300 | 15,700 |
|
Nov 28, 2025
|
9.1100 | 9.1100 | 8.7700 | 8.8000 | 8.8000 | 12,600 |
|
Nov 26, 2025
|
8.5700 | 8.8450 | 8.3650 | 8.8450 | 8.8450 | 36,500 |
|
Nov 25, 2025
|
8.6400 | 8.8000 | 8.4700 | 8.5600 | 8.5600 | 39,500 |
|
Nov 24, 2025
|
8.4200 | 8.6950 | 8.4050 | 8.5800 | 8.5800 | 21,300 |
|
Nov 21, 2025
|
8.3100 | 8.6610 | 8.3000 | 8.4200 | 8.4200 | 30,800 |
|
Nov 20, 2025
|
8.6500 | 8.7000 | 8.3000 | 8.3000 | 8.3000 | 23,700 |
|
Nov 19, 2025
|
8.6000 | 8.7050 | 8.4650 | 8.5500 | 8.5500 | 26,600 |
|
Nov 18, 2025
|
8.6900 | 8.8400 | 8.6000 | 8.6000 | 8.6000 | 62,700 |
|
Nov 17, 2025
|
8.7100 | 9.1000 | 8.5000 | 8.7000 | 8.7000 | 43,800 |
|
Nov 14, 2025
|
9.0600 | 9.1600 | 8.6000 | 8.6900 | 8.6900 | 44,100 |
|
Nov 13, 2025
|
9.2000 | 9.4100 | 8.8000 | 9.0700 | 9.0700 | 63,300 |
|
Nov 12, 2025
|
10.0900 | 10.0900 | 8.3000 | 9.1300 | 9.1300 | 86,800 |
|
Nov 11, 2025
|
11.0100 | 11.0940 | 9.5700 | 9.9400 | 9.9400 | 134,100 |
|
Nov 10, 2025
|
11.0500 | 11.1900 | 11.0000 | 11.0000 | 11.0000 | 42,900 |
|
Nov 7, 2025
|
11.0000 | 11.3900 | 11.0000 | 11.0300 | 11.0300 | 22,600 |
|
Nov 6, 2025
|
11.0950 | 11.1890 | 11.0000 | 11.0000 | 11.0000 | 35,100 |
|
Nov 5, 2025
|
11.0000 | 11.1500 | 11.0000 | 11.0000 | 11.0000 | 10,800 |
|
Nov 4, 2025
|
11.0000 | 11.0400 | 11.0000 | 11.0000 | 11.0000 | 17,400 |
|
Nov 3, 2025
|
11.1200 | 11.2700 | 11.0000 | 11.0100 | 11.0100 | 15,100 |
|
Oct 31, 2025
|
11.1300 | 11.3100 | 10.9500 | 11.1200 | 11.1200 | 16,400 |
