NasdaqCM - Nasdaq Real Time Price
USD
Live Ventures Incorporated (LIVE)
7.47
+0.16
(+2.26%)
As of 10:07:10 AM EST. Market Open.
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 10, 2026
|
7.52 | 7.52 | 7.26 | 7.47 | 7.47 | 3,148 |
|
Nov 9, 2026
|
7.37 | 7.39 | 7.27 | 7.29 | 7.29 | 3,900 |
|
Nov 6, 2026
|
7.29 | 7.32 | 7.12 | 7.15 | 7.15 | 1,900 |
|
Nov 5, 2026
|
7.24 | 7.50 | 7.24 | 7.50 | 7.50 | 1,200 |
|
Nov 4, 2026
|
7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 900 |
|
Nov 3, 2026
|
7.23 | 7.30 | 7.04 | 7.21 | 7.21 | 2,700 |
|
Nov 2, 2026
|
7.40 | 7.58 | 7.01 | 7.33 | 7.33 | 17,700 |
|
Oct 30, 2026
|
7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 300 |
|
Oct 29, 2026
|
7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 600 |
|
Oct 28, 2026
|
7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 400 |
|
Oct 27, 2026
|
7.45 | 7.57 | 7.45 | 7.57 | 7.57 | 600 |
|
Oct 26, 2026
|
7.53 | 7.70 | 7.14 | 7.46 | 7.46 | 10,300 |
|
Oct 23, 2026
|
7.55 | 7.55 | 7.30 | 7.51 | 7.51 | 1,100 |
|
Oct 22, 2026
|
7.43 | 7.50 | 7.43 | 7.50 | 7.50 | 1,200 |
|
Oct 21, 2026
|
7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
|
Oct 20, 2026
|
7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 700 |
|
Oct 19, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 700 |
|
Oct 16, 2026
|
7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 1,200 |
|
Oct 15, 2026
|
7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
|
Oct 14, 2026
|
7.60 | 7.75 | 7.60 | 7.64 | 7.64 | 2,100 |
|
Oct 13, 2026
|
7.50 | 7.50 | 7.42 | 7.42 | 7.42 | 1,000 |
|
Oct 12, 2026
|
7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 200 |
|
Oct 9, 2026
|
7.80 | 7.80 | 7.61 | 7.65 | 7.65 | 2,300 |
|
Oct 8, 2026
|
7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 500 |
|
Oct 7, 2026
|
7.53 | 7.53 | 7.50 | 7.50 | 7.50 | 700 |
|
Oct 6, 2026
|
7.60 | 7.60 | 7.49 | 7.49 | 7.49 | 1,300 |
|
Oct 5, 2026
|
7.63 | 7.90 | 7.54 | 7.54 | 7.54 | 700 |
|
Oct 2, 2026
|
7.42 | 7.68 | 7.35 | 7.60 | 7.60 | 5,200 |
|
Oct 1, 2026
|
7.40 | 7.59 | 7.30 | 7.43 | 7.43 | 6,400 |
|
Sep 30, 2026
|
7.55 | 7.59 | 7.55 | 7.59 | 7.59 | 1,200 |
|
Sep 29, 2026
|
7.67 | 7.70 | 7.57 | 7.70 | 7.70 | 1,600 |
|
Sep 28, 2026
|
7.74 | 7.74 | 7.50 | 7.50 | 7.50 | 4,200 |
|
Sep 25, 2026
|
7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 3,000 |
|
Sep 24, 2026
|
7.50 | 7.88 | 7.50 | 7.77 | 7.77 | 6,900 |
|
Sep 23, 2026
|
7.97 | 7.97 | 7.50 | 7.93 | 7.93 | 1,900 |
|
Sep 22, 2026
|
7.56 | 7.95 | 7.56 | 7.69 | 7.69 | 2,400 |
|
Sep 21, 2026
|
8.23 | 8.23 | 7.69 | 7.69 | 7.69 | 1,300 |
|
Sep 18, 2026
|
7.87 | 8.05 | 7.82 | 7.99 | 7.99 | 2,500 |
|
Sep 17, 2026
|
7.75 | 8.03 | 7.00 | 7.88 | 7.88 | 10,800 |
|
Sep 16, 2026
|
8.16 | 8.27 | 7.75 | 7.80 | 7.80 | 11,800 |
|
Sep 15, 2026
|
8.30 | 8.71 | 7.50 | 7.50 | 7.50 | 8,500 |
|
Sep 14, 2026
|
8.15 | 8.50 | 7.75 | 7.80 | 7.80 | 9,300 |
|
Sep 11, 2026
|
8.38 | 8.73 | 7.96 | 8.08 | 8.08 | 9,200 |
|
Sep 10, 2026
|
8.78 | 8.80 | 8.15 | 8.20 | 8.20 | 6,700 |
|
Sep 9, 2026
|
8.59 | 8.70 | 8.44 | 8.64 | 8.64 | 4,200 |
|
Sep 8, 2026
|
8.84 | 8.84 | 8.45 | 8.59 | 8.59 | 2,700 |
|
Sep 4, 2026
|
8.83 | 8.83 | 8.70 | 8.80 | 8.80 | 3,000 |
|
Sep 3, 2026
|
9.46 | 9.46 | 8.77 | 8.77 | 8.77 | 15,400 |
|
Sep 2, 2026
|
9.20 | 9.56 | 8.91 | 9.02 | 9.02 | 17,500 |
|
Sep 1, 2026
|
9.56 | 10.15 | 8.90 | 9.21 | 9.21 | 15,500 |
|
Aug 31, 2026
|
9.90 | 10.18 | 9.22 | 9.34 | 9.34 | 4,500 |
|
Aug 28, 2026
|
9.59 | 9.67 | 9.19 | 9.19 | 9.19 | 4,200 |
|
Aug 27, 2026
|
9.79 | 9.79 | 9.30 | 9.31 | 9.31 | 5,600 |
|
Aug 26, 2026
|
10.04 | 10.08 | 9.39 | 9.51 | 9.51 | 8,100 |
|
Aug 25, 2026
|
9.43 | 10.16 | 9.27 | 9.38 | 9.38 | 6,700 |
|
Aug 24, 2026
|
9.50 | 9.50 | 9.24 | 9.43 | 9.43 | 7,100 |
|
Aug 21, 2026
|
9.97 | 9.97 | 9.44 | 9.50 | 9.50 | 7,100 |
|
Aug 20, 2026
|
9.87 | 9.87 | 8.90 | 9.22 | 9.22 | 23,800 |
|
Aug 19, 2026
|
9.72 | 10.07 | 9.70 | 10.01 | 10.01 | 4,900 |
|
Aug 18, 2026
|
10.47 | 10.47 | 10.11 | 10.11 | 10.11 | 4,400 |
|
Aug 17, 2026
|
9.99 | 10.75 | 9.60 | 10.06 | 10.06 | 7,700 |
|
Aug 14, 2026
|
10.83 | 10.83 | 10.25 | 10.41 | 10.41 | 11,500 |
|
Aug 13, 2026
|
10.30 | 10.89 | 9.96 | 10.02 | 10.02 | 11,700 |
|
Aug 12, 2026
|
9.27 | 10.90 | 9.27 | 10.90 | 10.90 | 24,500 |
|
Aug 11, 2026
|
9.83 | 10.35 | 9.80 | 10.35 | 10.35 | 3,500 |
|
Aug 10, 2026
|
9.61 | 10.32 | 9.41 | 10.00 | 10.00 | 79,000 |
|
Aug 7, 2026
|
9.96 | 9.96 | 9.44 | 9.63 | 9.63 | 9,700 |
|
Aug 6, 2026
|
9.75 | 10.10 | 9.28 | 9.64 | 9.64 | 7,500 |
|
Aug 5, 2026
|
10.40 | 10.40 | 9.55 | 9.59 | 9.59 | 8,100 |
|
Aug 4, 2026
|
10.15 | 10.18 | 9.45 | 9.45 | 9.45 | 4,800 |
|
Aug 3, 2026
|
10.00 | 11.00 | 9.51 | 9.74 | 9.74 | 17,100 |
|
Jul 31, 2026
|
9.76 | 9.93 | 9.63 | 9.71 | 9.71 | 4,600 |
|
Jul 30, 2026
|
9.76 | 9.76 | 9.64 | 9.64 | 9.64 | 2,400 |
|
Jul 29, 2026
|
10.29 | 10.29 | 9.51 | 9.73 | 9.73 | 2,500 |
|
Jul 28, 2026
|
10.19 | 10.60 | 9.21 | 9.57 | 9.57 | 10,600 |
|
Jul 27, 2026
|
9.42 | 10.15 | 9.42 | 10.01 | 10.01 | 10,400 |
|
Jul 24, 2026
|
9.85 | 10.00 | 9.40 | 9.69 | 9.69 | 3,600 |
|
Jul 23, 2026
|
10.53 | 10.70 | 9.89 | 9.89 | 9.89 | 8,500 |
|
Jul 22, 2026
|
10.66 | 10.78 | 10.47 | 10.55 | 10.55 | 4,700 |
|
Jul 21, 2026
|
11.04 | 11.12 | 10.78 | 10.85 | 10.85 | 2,700 |
|
Jul 20, 2026
|
11.13 | 11.78 | 11.13 | 11.58 | 11.58 | 1,800 |
|
Jul 17, 2026
|
11.20 | 11.59 | 10.81 | 11.20 | 11.20 | 34,000 |
|
Jul 16, 2026
|
10.80 | 11.24 | 10.61 | 10.73 | 10.73 | 13,400 |
|
Jul 15, 2026
|
10.56 | 11.23 | 10.56 | 10.83 | 10.83 | 7,300 |
|
Jul 14, 2026
|
10.92 | 10.92 | 10.55 | 10.84 | 10.84 | 2,200 |
|
Jul 13, 2026
|
10.85 | 11.38 | 10.68 | 11.04 | 11.04 | 28,300 |
|
Jul 10, 2026
|
11.29 | 11.63 | 10.73 | 10.76 | 10.76 | 17,500 |
|
Jul 9, 2026
|
9.95 | 10.60 | 9.95 | 10.55 | 10.55 | 1,700 |
|
Jul 8, 2026
|
9.63 | 10.19 | 9.40 | 10.19 | 10.19 | 11,800 |
|
Jul 7, 2026
|
10.15 | 10.73 | 9.80 | 9.80 | 9.80 | 8,000 |
|
Jul 6, 2026
|
9.90 | 10.70 | 9.15 | 10.07 | 10.07 | 46,400 |
|
Jul 2, 2026
|
10.31 | 11.12 | 9.94 | 9.94 | 9.94 | 15,300 |
|
Jul 1, 2026
|
10.77 | 10.77 | 9.63 | 9.97 | 9.97 | 12,900 |
|
Jun 30, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 29, 2026
|
9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 3,900 |
|
Jun 26, 2026
|
10.15 | 10.97 | 10.15 | 10.69 | 10.69 | 5,100 |
|
Jun 25, 2026
|
10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
|
Jun 24, 2026
|
10.75 | 11.39 | 10.36 | 10.36 | 10.36 | 25,200 |
|
Jun 23, 2026
|
10.96 | 11.70 | 10.69 | 10.98 | 10.98 | 8,100 |
|
Jun 22, 2026
|
10.56 | 11.00 | 10.52 | 10.77 | 10.77 | 8,900 |
|
Jun 18, 2026
|
9.55 | 10.30 | 9.55 | 10.30 | 10.30 | 5,600 |
|
Jun 17, 2026
|
9.16 | 9.58 | 9.16 | 9.55 | 9.55 | 2,200 |
|
Jun 16, 2026
|
8.90 | 9.42 | 8.90 | 9.38 | 9.38 | 12,800 |
|
Jun 15, 2026
|
9.13 | 9.50 | 8.84 | 9.01 | 9.01 | 14,400 |
|
Jun 12, 2026
|
9.25 | 9.90 | 9.18 | 9.90 | 9.90 | 7,200 |
|
Jun 11, 2026
|
9.47 | 9.50 | 9.45 | 9.45 | 9.45 | 4,300 |
|
Jun 10, 2026
|
9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 500 |
|
Jun 9, 2026
|
8.68 | 9.90 | 8.68 | 9.19 | 9.19 | 17,900 |
|
Jun 8, 2026
|
9.31 | 9.33 | 9.31 | 9.33 | 9.33 | 2,900 |
|
Jun 5, 2026
|
9.58 | 9.63 | 9.01 | 9.01 | 9.01 | 10,100 |
|
Jun 4, 2026
|
9.55 | 10.50 | 9.00 | 9.53 | 9.53 | 13,500 |
|
Jun 3, 2026
|
9.50 | 10.25 | 9.06 | 9.06 | 9.06 | 16,900 |
|
Jun 2, 2026
|
9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1,700 |
|
Jun 1, 2026
|
10.79 | 11.04 | 10.06 | 10.06 | 10.06 | 3,000 |
|
May 29, 2026
|
10.47 | 11.14 | 10.23 | 10.25 | 10.25 | 11,600 |
|
May 28, 2026
|
10.80 | 10.93 | 10.29 | 10.30 | 10.30 | 7,600 |
|
May 27, 2026
|
10.70 | 11.15 | 10.16 | 10.80 | 10.80 | 12,900 |
|
May 26, 2026
|
10.55 | 10.73 | 10.55 | 10.73 | 10.73 | 1,100 |
|
May 22, 2026
|
10.54 | 10.98 | 10.54 | 10.63 | 10.63 | 4,200 |
|
May 21, 2026
|
10.45 | 11.21 | 10.45 | 10.82 | 10.82 | 8,400 |
|
May 20, 2026
|
10.83 | 10.91 | 10.60 | 10.60 | 10.60 | 1,600 |
|
May 19, 2026
|
9.38 | 11.55 | 9.38 | 11.19 | 11.19 | 14,100 |
|
May 18, 2026
|
10.00 | 10.03 | 8.50 | 9.37 | 9.37 | 29,400 |
|
May 15, 2026
|
11.90 | 11.90 | 9.64 | 10.03 | 10.03 | 11,900 |
|
May 14, 2026
|
13.35 | 13.35 | 9.50 | 10.24 | 10.24 | 45,400 |
|
May 13, 2026
|
13.38 | 14.00 | 13.38 | 13.75 | 13.75 | 3,000 |
|
May 12, 2026
|
13.42 | 14.00 | 13.39 | 13.42 | 13.42 | 23,100 |
|
May 11, 2026
|
13.43 | 13.50 | 13.35 | 13.35 | 13.35 | 1,600 |
|
May 8, 2026
|
13.17 | 13.82 | 13.17 | 13.25 | 13.25 | 2,800 |
|
May 7, 2026
|
13.01 | 13.19 | 13.01 | 13.17 | 13.17 | 3,100 |
|
May 6, 2026
|
12.56 | 13.00 | 12.40 | 12.60 | 12.60 | 14,800 |
|
May 5, 2026
|
12.70 | 12.70 | 12.20 | 12.26 | 12.26 | 900 |
|
May 4, 2026
|
13.00 | 13.03 | 12.40 | 12.70 | 12.70 | 2,300 |
|
May 1, 2026
|
13.27 | 13.27 | 11.94 | 13.16 | 13.16 | 4,700 |
|
Apr 30, 2026
|
13.63 | 13.63 | 13.08 | 13.15 | 13.15 | 3,200 |
|
Apr 29, 2026
|
13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
|
Apr 28, 2026
|
13.46 | 13.52 | 13.08 | 13.50 | 13.50 | 1,100 |
|
Apr 27, 2026
|
13.74 | 13.74 | 13.25 | 13.25 | 13.25 | 1,900 |
|
Apr 24, 2026
|
13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 600 |
|
Apr 23, 2026
|
13.95 | 13.95 | 13.60 | 13.60 | 13.60 | 3,000 |
|
Apr 22, 2026
|
13.58 | 14.50 | 12.31 | 13.90 | 13.90 | 16,000 |
|
Apr 21, 2026
|
13.62 | 14.43 | 13.53 | 13.65 | 13.65 | 26,600 |
|
Apr 20, 2026
|
13.30 | 14.00 | 13.18 | 13.94 | 13.94 | 4,900 |
|
Apr 17, 2026
|
13.28 | 13.58 | 12.61 | 13.58 | 13.58 | 3,300 |
|
Apr 16, 2026
|
13.50 | 13.50 | 13.14 | 13.14 | 13.14 | 600 |
|
Apr 15, 2026
|
12.80 | 13.59 | 12.80 | 13.59 | 13.59 | 3,400 |
|
Apr 14, 2026
|
13.41 | 13.98 | 13.41 | 13.60 | 13.60 | 3,100 |
|
Apr 13, 2026
|
13.58 | 14.05 | 13.51 | 13.55 | 13.55 | 2,300 |
|
Apr 10, 2026
|
14.08 | 14.08 | 13.18 | 13.58 | 13.58 | 6,800 |
|
Apr 9, 2026
|
13.60 | 13.94 | 13.47 | 13.55 | 13.55 | 5,200 |
|
Apr 8, 2026
|
13.20 | 14.49 | 13.10 | 13.55 | 13.55 | 5,900 |
|
Apr 7, 2026
|
12.68 | 13.55 | 12.68 | 13.48 | 13.48 | 4,700 |
|
Apr 6, 2026
|
13.63 | 13.63 | 12.70 | 12.70 | 12.70 | 2,700 |
|
Apr 2, 2026
|
13.00 | 13.04 | 12.77 | 12.77 | 12.77 | 1,700 |
|
Apr 1, 2026
|
13.50 | 13.50 | 12.64 | 12.64 | 12.64 | 3,300 |
|
Mar 31, 2026
|
12.75 | 12.75 | 11.83 | 11.95 | 11.95 | 8,200 |
|
Mar 30, 2026
|
13.12 | 13.15 | 11.80 | 12.21 | 12.21 | 3,700 |
|
Mar 27, 2026
|
12.55 | 13.26 | 12.01 | 13.26 | 13.26 | 3,100 |
|
Mar 26, 2026
|
11.90 | 13.05 | 11.90 | 13.05 | 13.05 | 1,900 |
|
Mar 25, 2026
|
13.80 | 13.80 | 12.70 | 13.51 | 13.51 | 4,100 |
|
Mar 24, 2026
|
13.14 | 13.59 | 12.52 | 12.52 | 12.52 | 1,900 |
|
Mar 23, 2026
|
13.06 | 13.25 | 12.56 | 13.00 | 13.00 | 3,800 |
|
Mar 20, 2026
|
12.25 | 13.06 | 11.74 | 11.74 | 11.74 | 1,600 |
|
Mar 19, 2026
|
12.72 | 13.20 | 12.72 | 13.14 | 13.14 | 1,400 |
|
Mar 18, 2026
|
11.11 | 12.67 | 11.11 | 12.67 | 12.67 | 7,300 |
|
Mar 17, 2026
|
10.25 | 11.33 | 10.25 | 11.13 | 11.13 | 6,200 |
|
Mar 16, 2026
|
11.16 | 11.20 | 10.41 | 10.64 | 10.64 | 9,800 |
|
Mar 13, 2026
|
11.50 | 11.52 | 11.20 | 11.20 | 11.20 | 2,200 |
|
Mar 12, 2026
|
12.05 | 12.05 | 11.50 | 11.86 | 11.86 | 2,700 |
|
Mar 11, 2026
|
11.71 | 12.03 | 11.71 | 11.73 | 11.73 | 1,600 |
|
Mar 10, 2026
|
11.93 | 12.95 | 11.73 | 12.20 | 12.20 | 6,500 |
|
Mar 9, 2026
|
12.18 | 13.12 | 11.50 | 11.75 | 11.75 | 11,200 |
|
Mar 6, 2026
|
12.84 | 14.12 | 12.23 | 12.95 | 12.95 | 6,600 |
|
Mar 5, 2026
|
13.83 | 13.83 | 12.69 | 13.30 | 13.30 | 2,800 |
|
Mar 4, 2026
|
12.94 | 13.98 | 12.69 | 13.98 | 13.98 | 1,700 |
|
Mar 3, 2026
|
13.44 | 14.28 | 13.02 | 13.41 | 13.41 | 21,000 |
|
Mar 2, 2026
|
13.99 | 15.39 | 12.37 | 12.81 | 12.81 | 7,600 |
|
Feb 27, 2026
|
13.91 | 14.15 | 13.91 | 13.96 | 13.96 | 1,300 |
|
Feb 26, 2026
|
15.60 | 15.60 | 14.74 | 15.00 | 15.00 | 2,400 |
|
Feb 25, 2026
|
15.76 | 16.31 | 15.68 | 16.15 | 16.15 | 4,200 |
|
Feb 24, 2026
|
16.79 | 16.79 | 16.00 | 16.00 | 16.00 | 7,100 |
|
Feb 23, 2026
|
17.74 | 18.11 | 16.65 | 16.65 | 16.65 | 6,400 |
|
Feb 20, 2026
|
18.10 | 18.22 | 17.34 | 17.34 | 17.34 | 5,400 |
|
Feb 19, 2026
|
18.60 | 18.67 | 18.01 | 18.01 | 18.01 | 3,200 |
|
Feb 18, 2026
|
18.79 | 18.79 | 18.53 | 18.67 | 18.67 | 1,500 |
|
Feb 17, 2026
|
19.88 | 19.88 | 18.21 | 18.61 | 18.61 | 7,300 |
|
Feb 13, 2026
|
19.19 | 20.33 | 18.99 | 19.80 | 19.80 | 11,100 |
|
Feb 12, 2026
|
18.61 | 20.78 | 18.61 | 18.73 | 18.73 | 7,500 |
|
Feb 11, 2026
|
20.08 | 20.08 | 18.83 | 19.51 | 19.51 | 7,100 |
|
Feb 10, 2026
|
19.70 | 19.70 | 19.20 | 19.21 | 19.21 | 3,200 |
|
Feb 9, 2026
|
18.13 | 20.20 | 18.13 | 19.21 | 19.21 | 11,900 |
|
Feb 6, 2026
|
18.74 | 18.74 | 18.20 | 18.20 | 18.20 | 2,000 |
|
Feb 5, 2026
|
19.20 | 19.66 | 18.77 | 18.89 | 18.89 | 6,500 |
|
Feb 4, 2026
|
20.10 | 20.10 | 19.16 | 19.77 | 19.77 | 10,600 |
|
Feb 3, 2026
|
20.75 | 20.82 | 19.51 | 19.51 | 19.51 | 8,200 |
|
Feb 2, 2026
|
20.41 | 20.85 | 20.41 | 20.60 | 20.60 | 5,400 |
|
Jan 30, 2026
|
20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2,900 |
|
Jan 29, 2026
|
20.67 | 21.33 | 20.40 | 20.74 | 20.74 | 3,400 |
|
Jan 28, 2026
|
21.15 | 21.54 | 20.35 | 20.35 | 20.35 | 5,100 |
|
Jan 27, 2026
|
20.71 | 21.25 | 20.70 | 21.09 | 21.09 | 8,800 |
|
Jan 26, 2026
|
20.64 | 21.23 | 19.95 | 20.50 | 20.50 | 5,300 |
|
Jan 23, 2026
|
20.76 | 21.00 | 20.46 | 20.47 | 20.47 | 4,400 |
|
Jan 22, 2026
|
19.85 | 22.70 | 19.00 | 20.70 | 20.70 | 63,300 |
|
Jan 21, 2026
|
20.61 | 21.69 | 19.75 | 19.75 | 19.75 | 9,400 |
|
Jan 20, 2026
|
20.20 | 20.20 | 20.00 | 20.16 | 20.16 | 2,000 |
|
Jan 16, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1,400 |
|
Jan 15, 2026
|
19.00 | 21.00 | 19.00 | 20.31 | 20.31 | 7,200 |
|
Jan 14, 2026
|
20.50 | 20.50 | 19.60 | 19.64 | 19.64 | 1,800 |
|
Jan 13, 2026
|
20.07 | 20.18 | 19.67 | 20.01 | 20.01 | 4,400 |
|
Jan 12, 2026
|
19.75 | 20.03 | 19.23 | 19.78 | 19.78 | 5,700 |
|
Jan 9, 2026
|
20.23 | 20.23 | 19.35 | 19.84 | 19.84 | 5,100 |
|
Jan 8, 2026
|
18.65 | 21.34 | 18.65 | 20.90 | 20.90 | 33,800 |
|
Jan 7, 2026
|
18.22 | 18.86 | 18.10 | 18.65 | 18.65 | 6,800 |
|
Jan 6, 2026
|
16.48 | 18.73 | 16.48 | 18.73 | 18.73 | 7,600 |
|
Jan 5, 2026
|
15.71 | 16.49 | 15.71 | 16.49 | 16.49 | 3,200 |
|
Jan 2, 2026
|
14.88 | 16.07 | 14.88 | 15.71 | 15.71 | 3,600 |
|
Dec 31, 2025
|
14.00 | 15.50 | 13.95 | 14.80 | 14.80 | 8,600 |
|
Dec 30, 2025
|
15.84 | 15.84 | 14.32 | 14.32 | 14.32 | 8,100 |
|
Dec 29, 2025
|
15.50 | 15.60 | 14.76 | 15.02 | 15.02 | 10,500 |
|
Dec 26, 2025
|
15.85 | 16.09 | 15.70 | 15.70 | 15.70 | 6,000 |
|
Dec 24, 2025
|
15.75 | 16.25 | 15.75 | 16.25 | 16.25 | 2,100 |
|
Dec 23, 2025
|
15.70 | 15.80 | 15.15 | 15.50 | 15.50 | 11,100 |
|
Dec 22, 2025
|
16.11 | 16.11 | 15.54 | 15.95 | 15.95 | 2,500 |
|
Dec 19, 2025
|
16.47 | 16.94 | 15.53 | 15.65 | 15.65 | 23,000 |
|
Dec 18, 2025
|
14.22 | 15.60 | 14.01 | 15.60 | 15.60 | 21,400 |
|
Dec 17, 2025
|
14.76 | 14.76 | 13.64 | 13.64 | 13.64 | 5,100 |
|
Dec 16, 2025
|
15.36 | 15.36 | 14.76 | 14.76 | 14.76 | 3,600 |
|
Dec 15, 2025
|
14.70 | 15.62 | 14.48 | 15.62 | 15.62 | 8,700 |
|
Dec 12, 2025
|
14.87 | 16.04 | 13.01 | 14.00 | 14.00 | 41,900 |
|
Dec 11, 2025
|
13.07 | 17.35 | 12.67 | 15.20 | 15.20 | 75,000 |
|
Dec 10, 2025
|
12.54 | 13.36 | 12.41 | 12.69 | 12.69 | 16,600 |
|
Dec 9, 2025
|
12.85 | 12.85 | 11.77 | 11.77 | 11.77 | 21,200 |
|
Dec 8, 2025
|
11.15 | 12.50 | 11.15 | 12.09 | 12.09 | 8,400 |
|
Dec 5, 2025
|
9.99 | 11.50 | 9.99 | 11.44 | 11.44 | 11,800 |
|
Dec 4, 2025
|
10.40 | 10.40 | 9.92 | 9.99 | 9.99 | 3,400 |
|
Dec 3, 2025
|
9.71 | 11.74 | 9.71 | 10.42 | 10.42 | 8,000 |
|
Dec 2, 2025
|
10.92 | 12.49 | 9.71 | 9.74 | 9.74 | 15,700 |
|
Dec 1, 2025
|
9.37 | 10.38 | 9.32 | 9.85 | 9.85 | 3,400 |
|
Nov 28, 2025
|
9.72 | 9.72 | 9.25 | 9.25 | 9.25 | 1,000 |
|
Nov 26, 2025
|
9.93 | 9.93 | 9.19 | 9.22 | 9.22 | 7,600 |
|
Nov 25, 2025
|
9.46 | 10.12 | 9.05 | 9.16 | 9.16 | 13,100 |
|
Nov 24, 2025
|
10.19 | 10.19 | 9.21 | 9.47 | 9.47 | 11,600 |
|
Nov 21, 2025
|
10.50 | 10.50 | 9.72 | 9.85 | 9.85 | 3,300 |
|
Nov 20, 2025
|
10.52 | 10.52 | 9.61 | 9.85 | 9.85 | 9,200 |
|
Nov 19, 2025
|
10.70 | 10.70 | 10.01 | 10.01 | 10.01 | 1,900 |
|
Nov 18, 2025
|
10.66 | 10.66 | 10.32 | 10.32 | 10.32 | 4,100 |
|
Nov 17, 2025
|
11.02 | 11.04 | 10.39 | 10.66 | 10.66 | 8,200 |
|
Nov 14, 2025
|
11.36 | 11.36 | 11.06 | 11.09 | 11.09 | 1,500 |
|
Nov 13, 2025
|
11.77 | 11.79 | 11.00 | 11.36 | 11.36 | 3,200 |
|
Nov 12, 2025
|
12.10 | 12.31 | 11.49 | 11.75 | 11.75 | 8,100 |
|
Nov 11, 2025
|
12.17 | 13.18 | 11.52 | 12.05 | 12.05 | 7,300 |
|
Nov 10, 2025
|
13.51 | 13.51 | 12.60 | 12.60 | 12.60 | 2,900 |
