NasdaqGS - Nasdaq Real Time Price
USD
SEALSQ Corp (LAES)
1.4700
-0.1000
(-6.37%)
At close: October 30 at 4:00:00 PM EDT
1.4606
-0.0094
(-0.64%)
After hours: October 30 at 7:19:05 PM EDT
Trade SEALSQ 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.4900 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 4,425,700 |
|
Oct 29, 2026
|
1.6000 | 1.6100 | 1.5400 | 1.5700 | 1.5700 | 4,008,700 |
|
Oct 28, 2026
|
1.6600 | 1.6600 | 1.5850 | 1.6200 | 1.6200 | 3,526,900 |
|
Oct 27, 2026
|
1.5700 | 1.6450 | 1.5550 | 1.6300 | 1.6300 | 4,199,200 |
|
Oct 26, 2026
|
1.5700 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 3,799,500 |
|
Oct 23, 2026
|
1.5500 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 2,588,800 |
|
Oct 22, 2026
|
1.5700 | 1.6400 | 1.5200 | 1.5500 | 1.5500 | 3,665,200 |
|
Oct 21, 2026
|
1.7000 | 1.7100 | 1.6300 | 1.6400 | 1.6400 | 3,427,700 |
|
Oct 20, 2026
|
1.6100 | 1.7100 | 1.5600 | 1.6600 | 1.6600 | 7,894,200 |
|
Oct 19, 2026
|
1.8700 | 1.8700 | 1.6700 | 1.6700 | 1.6700 | 4,346,300 |
|
Oct 16, 2026
|
1.9100 | 1.9100 | 1.7600 | 1.7900 | 1.7900 | 3,907,000 |
|
Oct 15, 2026
|
1.8100 | 1.9300 | 1.7700 | 1.9300 | 1.9300 | 5,818,900 |
|
Oct 14, 2026
|
1.9050 | 1.9800 | 1.8300 | 1.8400 | 1.8400 | 7,948,100 |
|
Oct 13, 2026
|
2.0000 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 4,842,000 |
|
Oct 12, 2026
|
2.0750 | 2.1050 | 2.0100 | 2.0200 | 2.0200 | 4,398,000 |
|
Oct 9, 2026
|
2.2500 | 2.2600 | 2.1000 | 2.1100 | 2.1100 | 5,136,500 |
|
Oct 8, 2026
|
2.3100 | 2.3150 | 2.2000 | 2.2500 | 2.2500 | 3,813,800 |
|
Oct 7, 2026
|
2.3600 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 2,916,200 |
|
Oct 6, 2026
|
2.4400 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 4,254,100 |
|
Oct 5, 2026
|
2.3900 | 2.4200 | 2.3300 | 2.4100 | 2.4100 | 3,135,700 |
|
Oct 2, 2026
|
2.4290 | 2.4500 | 2.3600 | 2.3700 | 2.3700 | 3,806,900 |
|
Oct 1, 2026
|
2.3200 | 2.4000 | 2.3100 | 2.3600 | 2.3600 | 3,032,600 |
|
Sep 30, 2026
|
2.3500 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 3,265,200 |
|
Sep 29, 2026
|
2.3000 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 3,250,600 |
|
Sep 28, 2026
|
2.3200 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 3,689,400 |
|
Sep 25, 2026
|
2.3400 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 5,360,100 |
|
Sep 24, 2026
|
2.2700 | 2.3300 | 2.2400 | 2.3200 | 2.3200 | 5,083,900 |
|
Sep 23, 2026
|
2.4750 | 2.4800 | 2.2900 | 2.3000 | 2.3000 | 4,976,200 |
|
Sep 22, 2026
|
2.3500 | 2.3650 | 2.3100 | 2.3500 | 2.3500 | 3,602,000 |
|
Sep 21, 2026
|
2.3150 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 5,383,700 |
|
Sep 18, 2026
|
2.3300 | 2.3550 | 2.2200 | 2.2400 | 2.2400 | 4,754,500 |
|
Sep 17, 2026
|
2.2500 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 5,659,000 |
|
Sep 16, 2026
|
2.3200 | 2.3300 | 2.1500 | 2.1900 | 2.1900 | 6,648,200 |
|
Sep 15, 2026
|
2.3400 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 6,070,600 |
|
Sep 14, 2026
|
2.3100 | 2.3600 | 2.2800 | 2.3200 | 2.3200 | 5,239,800 |
|
Sep 11, 2026
|
2.4200 | 2.4600 | 2.3700 | 2.3800 | 2.3800 | 3,875,500 |
|
Sep 10, 2026
|
2.3600 | 2.4050 | 2.3400 | 2.3800 | 2.3800 | 4,099,500 |
|
Sep 9, 2026
|
2.4300 | 2.4900 | 2.4000 | 2.4000 | 2.4000 | 5,347,900 |
|
Sep 8, 2026
|
2.5100 | 2.5600 | 2.4500 | 2.4500 | 2.4500 | 5,792,800 |
|
Sep 4, 2026
|
2.4100 | 2.4400 | 2.3900 | 2.4200 | 2.4200 | 3,902,000 |
|
Sep 3, 2026
|
2.3900 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 5,669,900 |
|
Sep 2, 2026
|
2.3700 | 2.4100 | 2.3500 | 2.3600 | 2.3600 | 3,693,300 |
|
Sep 1, 2026
|
2.4100 | 2.4400 | 2.3300 | 2.3900 | 2.3900 | 7,084,800 |
|
Aug 31, 2026
|
2.4750 | 2.5250 | 2.4500 | 2.4900 | 2.4900 | 4,577,900 |
|
Aug 28, 2026
|
2.5700 | 2.6000 | 2.4400 | 2.4800 | 2.4800 | 8,715,300 |
|
Aug 27, 2026
|
2.5300 | 2.6300 | 2.5200 | 2.6100 | 2.6100 | 6,615,700 |
|
Aug 26, 2026
|
2.5200 | 2.5400 | 2.4400 | 2.4800 | 2.4800 | 5,022,000 |
|
Aug 25, 2026
|
2.5100 | 2.5500 | 2.4800 | 2.5400 | 2.5400 | 4,654,900 |
|
Aug 24, 2026
|
2.5000 | 2.5200 | 2.4500 | 2.4800 | 2.4800 | 6,140,400 |
|
Aug 21, 2026
|
2.5000 | 2.5900 | 2.4800 | 2.5400 | 2.5400 | 11,072,800 |
|
Aug 20, 2026
|
2.6000 | 2.6200 | 2.4800 | 2.5000 | 2.5000 | 9,446,400 |
|
Aug 19, 2026
|
2.7600 | 2.8100 | 2.5800 | 2.6000 | 2.6000 | 15,354,300 |
|
Aug 18, 2026
|
2.7000 | 2.8150 | 2.6700 | 2.7400 | 2.7400 | 8,621,600 |
|
Aug 17, 2026
|
2.9400 | 2.9800 | 2.8400 | 2.9000 | 2.9000 | 8,405,300 |
|
Aug 14, 2026
|
2.8400 | 3.0700 | 2.8200 | 3.0100 | 3.0100 | 15,488,900 |
|
Aug 13, 2026
|
2.6500 | 2.8700 | 2.6250 | 2.8400 | 2.8400 | 12,772,600 |
|
Aug 12, 2026
|
2.6100 | 2.7000 | 2.5700 | 2.6600 | 2.6600 | 7,071,600 |
|
Aug 11, 2026
|
2.5900 | 2.6190 | 2.5300 | 2.5500 | 2.5500 | 3,439,100 |
|
Aug 10, 2026
|
2.5850 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 7,488,600 |
|
Aug 7, 2026
|
2.5150 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 14,054,700 |
|
Aug 6, 2026
|
2.4600 | 2.5360 | 2.3920 | 2.4900 | 2.4900 | 8,718,000 |
|
Aug 5, 2026
|
2.4900 | 2.5300 | 2.4300 | 2.4600 | 2.4600 | 7,381,400 |
|
Aug 4, 2026
|
2.6000 | 2.6500 | 2.5100 | 2.5400 | 2.5400 | 10,233,100 |
|
Aug 3, 2026
|
2.3400 | 2.5450 | 2.3200 | 2.5100 | 2.5100 | 11,540,900 |
|
Jul 31, 2026
|
2.4400 | 2.4700 | 2.3300 | 2.3600 | 2.3600 | 18,677,300 |
|
Jul 30, 2026
|
2.3000 | 2.3900 | 2.3000 | 2.3600 | 2.3600 | 15,220,300 |
|
Jul 29, 2026
|
2.3000 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 28,520,900 |
|
Jul 28, 2026
|
2.4100 | 2.4100 | 2.2600 | 2.3400 | 2.3400 | 21,828,500 |
|
Jul 27, 2026
|
2.4600 | 2.5600 | 2.3700 | 2.4800 | 2.4800 | 22,630,900 |
|
Jul 24, 2026
|
2.5300 | 2.5700 | 2.4300 | 2.4300 | 2.4300 | 13,968,300 |
|
Jul 23, 2026
|
2.5300 | 2.6400 | 2.5100 | 2.5700 | 2.5700 | 15,101,900 |
|
Jul 22, 2026
|
2.5550 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 13,977,300 |
|
Jul 21, 2026
|
2.6000 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 12,432,800 |
|
Jul 20, 2026
|
2.5500 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 14,166,100 |
|
Jul 17, 2026
|
2.3650 | 2.5800 | 2.3500 | 2.5400 | 2.5400 | 16,547,000 |
|
Jul 16, 2026
|
2.5200 | 2.5700 | 2.4200 | 2.4400 | 2.4400 | 11,711,100 |
|
Jul 15, 2026
|
2.7500 | 2.8000 | 2.5900 | 2.6500 | 2.6500 | 12,662,900 |
|
Jul 14, 2026
|
2.7800 | 2.7900 | 2.6700 | 2.7200 | 2.7200 | 11,032,600 |
|
Jul 13, 2026
|
2.7500 | 2.7550 | 2.6600 | 2.7100 | 2.7100 | 9,342,300 |
|
Jul 10, 2026
|
2.9350 | 2.9700 | 2.8000 | 2.8000 | 2.8000 | 9,015,300 |
|
Jul 9, 2026
|
2.8500 | 2.9200 | 2.7950 | 2.8700 | 2.8700 | 12,233,200 |
|
Jul 8, 2026
|
2.7300 | 2.9100 | 2.7300 | 2.8400 | 2.8400 | 10,549,400 |
|
Jul 7, 2026
|
2.9200 | 2.9400 | 2.7400 | 2.8000 | 2.8000 | 12,584,900 |
|
Jul 6, 2026
|
2.9900 | 3.1500 | 2.9700 | 3.0000 | 3.0000 | 13,215,900 |
|
Jul 2, 2026
|
3.1100 | 3.2000 | 2.8700 | 3.0300 | 3.0300 | 24,234,500 |
|
Jul 1, 2026
|
3.1000 | 3.2500 | 3.0600 | 3.1000 | 3.1000 | 15,680,200 |
|
Jun 30, 2026
|
3.1900 | 3.3500 | 3.1100 | 3.1500 | 3.1500 | 17,925,500 |
|
Jun 29, 2026
|
3.1300 | 3.3000 | 3.0350 | 3.2100 | 3.2100 | 23,452,100 |
|
Jun 26, 2026
|
3.0800 | 3.1700 | 3.0300 | 3.1200 | 3.1200 | 21,296,300 |
|
Jun 25, 2026
|
3.2700 | 3.4500 | 3.0800 | 3.1700 | 3.1700 | 24,037,400 |
|
Jun 24, 2026
|
3.2800 | 3.3400 | 3.1000 | 3.2300 | 3.2300 | 21,062,200 |
|
Jun 23, 2026
|
3.0200 | 3.4300 | 2.9700 | 3.3400 | 3.3400 | 37,992,300 |
|
Jun 22, 2026
|
3.1000 | 3.2700 | 3.0700 | 3.1000 | 3.1000 | 16,997,000 |
|
Jun 18, 2026
|
3.1200 | 3.1500 | 2.9700 | 3.1200 | 3.1200 | 20,205,200 |
|
Jun 17, 2026
|
3.0900 | 3.1800 | 2.9800 | 3.0100 | 3.0100 | 22,244,300 |
|
Jun 16, 2026
|
3.3300 | 3.3500 | 3.0700 | 3.0700 | 3.0700 | 20,058,300 |
|
Jun 15, 2026
|
3.2900 | 3.5100 | 3.2000 | 3.3700 | 3.3700 | 21,392,700 |
|
Jun 12, 2026
|
3.2000 | 3.2250 | 3.0500 | 3.1000 | 3.1000 | 21,897,300 |
|
Jun 11, 2026
|
3.0300 | 3.2100 | 2.9800 | 3.2000 | 3.2000 | 21,075,100 |
|
Jun 10, 2026
|
3.0550 | 3.2600 | 3.0150 | 3.0400 | 3.0400 | 18,151,700 |
|
Jun 9, 2026
|
3.2400 | 3.3560 | 2.9400 | 3.0800 | 3.0800 | 20,165,100 |
|
Jun 8, 2026
|
3.3500 | 3.3600 | 3.2100 | 3.2200 | 3.2200 | 9,571,200 |
|
Jun 5, 2026
|
3.5360 | 3.5600 | 3.0600 | 3.2000 | 3.2000 | 17,959,800 |
|
Jun 4, 2026
|
3.3600 | 3.8000 | 3.3600 | 3.6500 | 3.6500 | 22,238,400 |
|
Jun 3, 2026
|
3.6500 | 3.6600 | 3.4300 | 3.4600 | 3.4600 | 17,232,600 |
|
Jun 2, 2026
|
3.5600 | 3.8400 | 3.5450 | 3.7100 | 3.7100 | 18,754,700 |
|
Jun 1, 2026
|
3.3900 | 3.6400 | 3.3400 | 3.5500 | 3.5500 | 16,328,800 |
|
May 29, 2026
|
3.6500 | 3.6600 | 3.3600 | 3.4800 | 3.4800 | 19,815,400 |
|
May 28, 2026
|
3.4800 | 3.8300 | 3.4100 | 3.7200 | 3.7200 | 22,262,700 |
|
May 27, 2026
|
3.4200 | 3.5250 | 3.2500 | 3.4800 | 3.4800 | 21,504,100 |
|
May 26, 2026
|
3.5100 | 3.9000 | 3.4800 | 3.5600 | 3.5600 | 33,216,500 |
|
May 22, 2026
|
3.2600 | 3.5600 | 3.2500 | 3.3800 | 3.3800 | 31,404,200 |
|
May 21, 2026
|
2.9200 | 3.3700 | 2.9150 | 3.2700 | 3.2700 | 35,480,800 |
|
May 20, 2026
|
2.7250 | 2.8600 | 2.7050 | 2.8500 | 2.8500 | 8,623,800 |
|
May 19, 2026
|
2.7100 | 2.7500 | 2.5600 | 2.7100 | 2.7100 | 9,101,700 |
|
May 18, 2026
|
2.8800 | 2.8900 | 2.6900 | 2.7900 | 2.7900 | 10,598,900 |
|
May 15, 2026
|
2.9300 | 2.9450 | 2.8200 | 2.8700 | 2.8700 | 8,150,400 |
|
May 14, 2026
|
2.9000 | 3.1300 | 2.8300 | 3.0900 | 3.0900 | 10,810,000 |
|
May 13, 2026
|
3.0000 | 3.0900 | 2.9000 | 2.9600 | 2.9600 | 9,361,300 |
|
May 12, 2026
|
3.0500 | 3.2400 | 2.8650 | 2.9400 | 2.9400 | 12,715,700 |
|
May 11, 2026
|
2.8600 | 3.1700 | 2.7900 | 3.0600 | 3.0600 | 13,581,800 |
|
May 8, 2026
|
3.0750 | 3.0750 | 2.8700 | 2.9200 | 2.9200 | 11,124,000 |
|
May 7, 2026
|
3.2400 | 3.2900 | 3.0100 | 3.0500 | 3.0500 | 9,984,300 |
|
May 6, 2026
|
2.9500 | 3.3600 | 2.9200 | 3.3200 | 3.3200 | 15,728,500 |
|
May 5, 2026
|
2.9800 | 3.0000 | 2.7800 | 2.9100 | 2.9100 | 9,928,900 |
|
May 4, 2026
|
2.8950 | 3.2000 | 2.8400 | 2.9700 | 2.9700 | 15,457,400 |
|
May 1, 2026
|
2.9000 | 2.9100 | 2.7800 | 2.8700 | 2.8700 | 4,459,600 |
|
Apr 30, 2026
|
2.6300 | 2.9200 | 2.6250 | 2.9000 | 2.9000 | 6,205,800 |
|
Apr 29, 2026
|
2.7600 | 2.7700 | 2.6100 | 2.6400 | 2.6400 | 4,665,400 |
|
Apr 28, 2026
|
2.7700 | 2.7800 | 2.6800 | 2.7700 | 2.7700 | 5,707,800 |
|
Apr 27, 2026
|
2.8880 | 2.9200 | 2.7700 | 2.8500 | 2.8500 | 6,498,300 |
|
Apr 24, 2026
|
2.8900 | 2.9900 | 2.8100 | 2.9500 | 2.9500 | 7,560,500 |
|
Apr 23, 2026
|
3.0200 | 3.0200 | 2.7800 | 2.8100 | 2.8100 | 11,131,800 |
|
Apr 22, 2026
|
3.0200 | 3.1800 | 2.9600 | 3.0600 | 3.0600 | 13,390,300 |
|
Apr 21, 2026
|
3.0000 | 3.2800 | 2.9400 | 2.9600 | 2.9600 | 21,370,100 |
|
Apr 20, 2026
|
2.6400 | 2.9600 | 2.6300 | 2.9400 | 2.9400 | 18,297,500 |
|
Apr 17, 2026
|
2.8300 | 2.8700 | 2.6400 | 2.7000 | 2.7000 | 18,592,900 |
|
Apr 16, 2026
|
2.7300 | 2.7800 | 2.5700 | 2.7500 | 2.7500 | 34,457,600 |
|
Apr 15, 2026
|
2.8050 | 2.9200 | 2.6700 | 2.8000 | 2.8000 | 44,637,800 |
|
Apr 14, 2026
|
2.2500 | 2.6200 | 2.2300 | 2.5900 | 2.5900 | 23,420,000 |
|
Apr 13, 2026
|
2.0500 | 2.1500 | 1.9900 | 2.1400 | 2.1400 | 13,060,400 |
|
Apr 10, 2026
|
2.0850 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 9,392,800 |
|
Apr 9, 2026
|
2.1250 | 2.1300 | 2.0200 | 2.0900 | 2.0900 | 10,866,200 |
|
Apr 8, 2026
|
2.3800 | 2.4300 | 2.1300 | 2.1400 | 2.1400 | 19,333,400 |
|
Apr 7, 2026
|
2.3100 | 2.3200 | 2.1100 | 2.1200 | 2.1200 | 20,350,400 |
|
Apr 6, 2026
|
2.4600 | 2.5300 | 2.3550 | 2.3800 | 2.3800 | 6,419,800 |
|
Apr 2, 2026
|
2.3700 | 2.5200 | 2.3100 | 2.5000 | 2.5000 | 6,487,700 |
|
Apr 1, 2026
|
2.7950 | 2.8150 | 2.4800 | 2.5100 | 2.5100 | 11,322,400 |
|
Mar 31, 2026
|
2.3500 | 2.6800 | 2.3500 | 2.6200 | 2.6200 | 8,514,500 |
|
Mar 30, 2026
|
2.4500 | 2.4800 | 2.2350 | 2.3100 | 2.3100 | 8,458,200 |
|
Mar 27, 2026
|
2.6200 | 2.6300 | 2.4400 | 2.4500 | 2.4500 | 7,441,100 |
|
Mar 26, 2026
|
2.8000 | 2.8200 | 2.6600 | 2.6700 | 2.6700 | 5,130,700 |
|
Mar 25, 2026
|
2.9100 | 3.0200 | 2.8500 | 2.8700 | 2.8700 | 4,351,500 |
|
Mar 24, 2026
|
2.9100 | 2.9900 | 2.8350 | 2.8800 | 2.8800 | 3,981,600 |
|
Mar 23, 2026
|
3.0000 | 3.0700 | 2.9300 | 2.9600 | 2.9600 | 4,411,200 |
|
Mar 20, 2026
|
3.0400 | 3.0600 | 2.9100 | 2.9600 | 2.9600 | 4,220,200 |
|
Mar 19, 2026
|
2.9100 | 3.1600 | 2.8650 | 3.0700 | 3.0700 | 7,405,000 |
|
Mar 18, 2026
|
3.0600 | 3.1100 | 2.9700 | 3.0100 | 3.0100 | 7,616,200 |
|
Mar 17, 2026
|
3.3050 | 3.3100 | 3.0900 | 3.1050 | 3.1050 | 14,153,100 |
|
Mar 16, 2026
|
3.5500 | 3.5800 | 3.0400 | 3.2000 | 3.2000 | 31,851,600 |
|
Mar 13, 2026
|
3.9900 | 4.0500 | 3.8100 | 3.8600 | 3.8600 | 3,261,000 |
|
Mar 12, 2026
|
3.9500 | 3.9700 | 3.8700 | 3.9200 | 3.9200 | 3,239,300 |
|
Mar 11, 2026
|
4.0900 | 4.1400 | 3.9300 | 3.9800 | 3.9800 | 2,768,400 |
|
Mar 10, 2026
|
4.1200 | 4.2100 | 4.0100 | 4.0100 | 4.0100 | 2,989,800 |
|
Mar 9, 2026
|
3.9000 | 4.2400 | 3.8500 | 4.1700 | 4.1700 | 4,829,200 |
|
Mar 6, 2026
|
4.0600 | 4.3400 | 3.9800 | 3.9900 | 3.9900 | 7,048,700 |
|
Mar 5, 2026
|
4.1300 | 4.3500 | 4.0900 | 4.2400 | 4.2400 | 8,042,800 |
|
Mar 4, 2026
|
3.9700 | 4.3000 | 3.9200 | 4.1900 | 4.1900 | 8,794,200 |
|
Mar 3, 2026
|
3.8120 | 4.0900 | 3.8120 | 3.9200 | 3.9200 | 7,257,800 |
|
Mar 2, 2026
|
3.7000 | 4.1100 | 3.6400 | 4.0100 | 4.0100 | 7,116,700 |
|
Feb 27, 2026
|
3.9700 | 4.0200 | 3.9000 | 3.9300 | 3.9300 | 3,904,200 |
|
Feb 26, 2026
|
4.1600 | 4.2100 | 3.9500 | 4.1300 | 4.1300 | 4,549,200 |
|
Feb 25, 2026
|
3.9200 | 4.2000 | 3.9100 | 4.0400 | 4.0400 | 4,765,500 |
|
Feb 24, 2026
|
3.7400 | 3.9400 | 3.6800 | 3.9200 | 3.9200 | 3,439,500 |
|
Feb 23, 2026
|
3.8100 | 3.8300 | 3.6800 | 3.7700 | 3.7700 | 3,608,400 |
|
Feb 20, 2026
|
3.8400 | 3.9550 | 3.7800 | 3.9500 | 3.9500 | 3,813,100 |
|
Feb 19, 2026
|
3.8700 | 3.9600 | 3.8000 | 3.9100 | 3.9100 | 2,226,300 |
|
Feb 18, 2026
|
3.9500 | 4.0200 | 3.8350 | 3.9000 | 3.9000 | 3,286,500 |
|
Feb 17, 2026
|
3.8400 | 3.9750 | 3.6000 | 3.8800 | 3.8800 | 5,401,800 |
|
Feb 13, 2026
|
3.8500 | 3.9700 | 3.7600 | 3.8500 | 3.8500 | 3,765,500 |
|
Feb 12, 2026
|
4.0100 | 4.0100 | 3.7600 | 3.8400 | 3.8400 | 4,205,000 |
|
Feb 11, 2026
|
4.1250 | 4.1250 | 3.8840 | 4.0000 | 4.0000 | 5,214,400 |
|
Feb 10, 2026
|
4.0490 | 4.2000 | 3.9800 | 4.0600 | 4.0600 | 6,657,000 |
|
Feb 9, 2026
|
3.9900 | 4.0390 | 3.8500 | 3.9600 | 3.9600 | 5,033,000 |
|
Feb 6, 2026
|
3.7700 | 4.1100 | 3.7600 | 4.0000 | 4.0000 | 7,784,200 |
|
Feb 5, 2026
|
3.8200 | 3.9800 | 3.5000 | 3.5200 | 3.5200 | 10,333,500 |
|
Feb 4, 2026
|
4.1200 | 4.1450 | 3.8500 | 4.0000 | 4.0000 | 8,898,600 |
|
Feb 3, 2026
|
4.2000 | 4.2500 | 3.9650 | 4.1900 | 4.1900 | 5,521,900 |
|
Feb 2, 2026
|
4.1000 | 4.2750 | 3.9100 | 4.0600 | 4.0600 | 7,629,700 |
|
Jan 30, 2026
|
4.2100 | 4.3300 | 4.1000 | 4.1100 | 4.1100 | 8,300,700 |
|
Jan 29, 2026
|
4.5250 | 4.5500 | 4.2000 | 4.3200 | 4.3200 | 8,386,900 |
|
Jan 28, 2026
|
4.7600 | 4.7700 | 4.5200 | 4.5900 | 4.5900 | 6,630,000 |
|
Jan 27, 2026
|
4.5000 | 4.8400 | 4.3850 | 4.7600 | 4.7600 | 8,899,400 |
|
Jan 26, 2026
|
4.8500 | 4.9000 | 4.4000 | 4.4600 | 4.4600 | 13,211,500 |
|
Jan 23, 2026
|
5.3050 | 5.3050 | 4.9050 | 4.9200 | 4.9200 | 13,286,300 |
|
Jan 22, 2026
|
4.7800 | 5.4800 | 4.7550 | 5.1800 | 5.1800 | 26,860,000 |
|
Jan 21, 2026
|
4.5400 | 4.8500 | 4.1700 | 4.6400 | 4.6400 | 16,769,200 |
|
Jan 20, 2026
|
4.3300 | 4.7800 | 4.2500 | 4.4900 | 4.4900 | 12,963,300 |
|
Jan 16, 2026
|
4.8100 | 4.8500 | 4.5100 | 4.5600 | 4.5600 | 11,390,700 |
|
Jan 15, 2026
|
4.3600 | 4.9300 | 4.2950 | 4.6500 | 4.6500 | 17,796,500 |
|
Jan 14, 2026
|
4.3000 | 4.3350 | 4.1700 | 4.3100 | 4.3100 | 6,734,100 |
|
Jan 13, 2026
|
4.3800 | 4.4700 | 4.1500 | 4.3100 | 4.3100 | 6,106,500 |
|
Jan 12, 2026
|
4.1500 | 4.5050 | 4.0700 | 4.3500 | 4.3500 | 9,479,700 |
|
Jan 9, 2026
|
4.1900 | 4.3800 | 4.1600 | 4.1600 | 4.1600 | 7,837,200 |
|
Jan 8, 2026
|
4.0500 | 4.2500 | 4.0100 | 4.1300 | 4.1300 | 4,746,700 |
|
Jan 7, 2026
|
4.2700 | 4.3230 | 4.0700 | 4.1100 | 4.1100 | 7,060,000 |
|
Jan 6, 2026
|
4.3500 | 4.3500 | 4.0200 | 4.2100 | 4.2100 | 11,577,500 |
|
Jan 5, 2026
|
4.4000 | 4.5550 | 4.3400 | 4.3500 | 4.3500 | 8,845,300 |
|
Jan 2, 2026
|
3.9150 | 4.2500 | 3.8300 | 4.2400 | 4.2400 | 8,127,700 |
|
Dec 31, 2025
|
3.9200 | 3.9700 | 3.7100 | 3.7800 | 3.7800 | 8,046,200 |
|
Dec 30, 2025
|
3.9600 | 3.9900 | 3.8400 | 3.9300 | 3.9300 | 5,727,000 |
|
Dec 29, 2025
|
3.8950 | 4.0700 | 3.8300 | 3.9100 | 3.9100 | 10,688,000 |
|
Dec 26, 2025
|
4.0900 | 4.1000 | 3.9300 | 4.0100 | 4.0100 | 8,531,400 |
|
Dec 24, 2025
|
4.2050 | 4.2100 | 4.0300 | 4.1600 | 4.1600 | 5,516,900 |
|
Dec 23, 2025
|
4.3800 | 4.4400 | 4.1100 | 4.1600 | 4.1600 | 8,201,200 |
|
Dec 22, 2025
|
4.3100 | 4.7600 | 4.2900 | 4.4200 | 4.4200 | 12,986,300 |
|
Dec 19, 2025
|
4.2000 | 4.4000 | 4.0300 | 4.2000 | 4.2000 | 10,268,700 |
|
Dec 18, 2025
|
4.1900 | 4.2600 | 4.0310 | 4.1800 | 4.1800 | 8,990,800 |
|
Dec 17, 2025
|
4.1900 | 4.3000 | 3.8400 | 3.8600 | 3.8600 | 7,529,900 |
|
Dec 16, 2025
|
3.9150 | 4.2200 | 3.9150 | 4.1300 | 4.1300 | 7,979,400 |
|
Dec 15, 2025
|
4.3200 | 4.3600 | 3.9000 | 3.9000 | 3.9000 | 10,439,600 |
|
Dec 12, 2025
|
4.6700 | 4.7200 | 4.1700 | 4.2400 | 4.2400 | 11,283,900 |
|
Dec 11, 2025
|
4.6450 | 4.8300 | 4.5000 | 4.7200 | 4.7200 | 8,961,700 |
|
Dec 10, 2025
|
4.8400 | 4.8800 | 4.6300 | 4.7700 | 4.7700 | 7,433,000 |
|
Dec 9, 2025
|
4.8000 | 4.9100 | 4.4500 | 4.9100 | 4.9100 | 12,651,300 |
|
Dec 8, 2025
|
4.8500 | 5.0900 | 4.7400 | 4.9100 | 4.9100 | 9,567,400 |
|
Dec 5, 2025
|
4.9500 | 4.9750 | 4.6700 | 4.8600 | 4.8600 | 10,074,800 |
|
Dec 4, 2025
|
4.6900 | 5.1000 | 4.6000 | 5.0800 | 5.0800 | 11,627,900 |
|
Dec 3, 2025
|
4.3950 | 4.6900 | 4.2400 | 4.6900 | 4.6900 | 9,948,500 |
|
Dec 2, 2025
|
4.2400 | 4.5350 | 4.2400 | 4.3500 | 4.3500 | 10,395,200 |
|
Dec 1, 2025
|
4.4100 | 4.4400 | 4.1600 | 4.1800 | 4.1800 | 11,420,500 |
|
Nov 28, 2025
|
4.2100 | 4.6000 | 4.2100 | 4.4700 | 4.4700 | 9,900,100 |
|
Nov 26, 2025
|
4.3500 | 4.3800 | 4.0500 | 4.1800 | 4.1800 | 10,558,300 |
|
Nov 25, 2025
|
4.0900 | 4.3300 | 3.8840 | 4.2900 | 4.2900 | 11,782,400 |
|
Nov 24, 2025
|
3.8100 | 4.2000 | 3.7600 | 4.1500 | 4.1500 | 17,501,700 |
|
Nov 21, 2025
|
3.6350 | 3.7950 | 3.3000 | 3.7700 | 3.7700 | 24,322,300 |
|
Nov 20, 2025
|
4.1900 | 4.4700 | 3.6200 | 3.6300 | 3.6300 | 32,209,700 |
|
Nov 19, 2025
|
4.2600 | 4.2800 | 3.9200 | 3.9400 | 3.9400 | 15,592,400 |
|
Nov 18, 2025
|
4.0500 | 4.3200 | 3.9750 | 4.1650 | 4.1650 | 18,364,300 |
|
Nov 17, 2025
|
4.6300 | 4.7000 | 4.0400 | 4.1200 | 4.1200 | 22,166,500 |
|
Nov 14, 2025
|
4.5000 | 5.0200 | 4.4400 | 4.4900 | 4.4900 | 23,662,600 |
|
Nov 13, 2025
|
5.0500 | 5.4300 | 4.8000 | 4.8700 | 4.8700 | 19,533,500 |
|
Nov 12, 2025
|
5.6600 | 5.7400 | 5.3200 | 5.3400 | 5.3400 | 12,422,500 |
|
Nov 11, 2025
|
5.8500 | 5.8600 | 5.3900 | 5.5300 | 5.5300 | 15,040,100 |
|
Nov 10, 2025
|
6.2200 | 6.3400 | 5.9000 | 5.9600 | 5.9600 | 15,343,100 |
|
Nov 7, 2025
|
5.6300 | 6.2050 | 5.4500 | 6.1600 | 6.1600 | 22,169,100 |
|
Nov 6, 2025
|
6.4300 | 6.5200 | 5.9900 | 6.0100 | 6.0100 | 16,722,200 |
|
Nov 5, 2025
|
6.1300 | 6.8200 | 5.9500 | 6.5800 | 6.5800 | 22,987,500 |
|
Nov 4, 2025
|
6.0900 | 6.3500 | 5.7750 | 5.9100 | 5.9100 | 25,190,300 |
|
Nov 3, 2025
|
7.1600 | 7.2600 | 6.3500 | 6.4500 | 6.4500 | 29,324,400 |
|
Oct 31, 2025
|
6.7500 | 7.5000 | 6.6100 | 7.4200 | 7.4200 | 33,676,800 |
