OTC Markets OTCQB - Delayed Quote
USD
ContextLogic Holdings Inc. (LOGC)
15.30
-0.16
(-1.03%)
At close: November 5 at 3:59:52 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 5, 2026
|
15.43 | 15.49 | 14.18 | 15.30 | 15.30 | 144,400 |
|
Nov 4, 2026
|
15.40 | 15.46 | 15.35 | 15.46 | 15.46 | 166,000 |
|
Nov 3, 2026
|
15.30 | 15.45 | 15.30 | 15.40 | 15.40 | 99,100 |
|
Nov 2, 2026
|
15.40 | 15.44 | 15.30 | 15.40 | 15.40 | 14,800 |
|
Oct 30, 2026
|
15.20 | 15.50 | 15.20 | 15.45 | 15.45 | 29,200 |
|
Oct 29, 2026
|
15.23 | 15.41 | 15.21 | 15.39 | 15.39 | 30,400 |
|
Oct 28, 2026
|
15.20 | 15.32 | 15.11 | 15.32 | 15.32 | 49,600 |
|
Oct 27, 2026
|
15.23 | 15.60 | 15.11 | 15.38 | 15.38 | 31,700 |
|
Oct 26, 2026
|
15.14 | 15.30 | 15.14 | 15.29 | 15.29 | 21,000 |
|
Oct 23, 2026
|
15.14 | 15.25 | 15.12 | 15.25 | 15.25 | 35,800 |
|
Oct 22, 2026
|
15.05 | 15.20 | 15.03 | 15.19 | 15.19 | 135,700 |
|
Oct 21, 2026
|
14.97 | 15.15 | 14.97 | 15.15 | 15.15 | 18,100 |
|
Oct 20, 2026
|
14.96 | 15.10 | 14.95 | 15.10 | 15.10 | 115,400 |
|
Oct 19, 2026
|
15.05 | 15.35 | 14.96 | 15.14 | 15.14 | 154,000 |
|
Oct 16, 2026
|
15.20 | 15.35 | 15.04 | 15.10 | 15.10 | 271,600 |
|
Oct 15, 2026
|
15.13 | 15.37 | 14.95 | 15.37 | 15.37 | 463,000 |
|
Oct 14, 2026
|
14.75 | 15.29 | 14.75 | 15.15 | 15.15 | 37,800 |
|
Oct 13, 2026
|
14.81 | 15.20 | 14.81 | 15.20 | 15.20 | 32,400 |
|
Oct 12, 2026
|
14.86 | 15.20 | 14.86 | 15.20 | 15.20 | 51,300 |
|
Oct 9, 2026
|
14.99 | 15.25 | 14.99 | 15.24 | 15.24 | 36,900 |
|
Oct 8, 2026
|
15.04 | 15.15 | 14.97 | 15.00 | 15.00 | 113,000 |
|
Oct 7, 2026
|
15.07 | 15.24 | 15.06 | 15.14 | 15.14 | 50,700 |
|
Oct 6, 2026
|
15.01 | 15.20 | 15.01 | 15.13 | 15.13 | 30,100 |
|
Oct 5, 2026
|
15.11 | 15.20 | 15.05 | 15.10 | 15.10 | 19,100 |
|
Oct 2, 2026
|
15.05 | 15.17 | 15.04 | 15.06 | 15.06 | 98,000 |
|
Oct 1, 2026
|
15.10 | 15.14 | 14.92 | 15.03 | 15.03 | 48,600 |
|
Sep 30, 2026
|
15.00 | 15.20 | 15.00 | 15.18 | 15.18 | 39,100 |
|
Sep 29, 2026
|
15.00 | 15.20 | 15.00 | 15.12 | 15.12 | 35,900 |
|
Sep 28, 2026
|
14.75 | 15.41 | 14.75 | 15.06 | 15.06 | 106,800 |
|
Sep 25, 2026
|
14.55 | 14.85 | 14.55 | 14.75 | 14.75 | 103,600 |
|
Sep 24, 2026
|
14.75 | 15.00 | 14.65 | 14.67 | 14.67 | 159,800 |
|
Sep 23, 2026
|
14.91 | 15.10 | 14.86 | 15.05 | 15.05 | 52,800 |
|
Sep 22, 2026
|
15.15 | 15.20 | 14.90 | 15.04 | 15.04 | 96,500 |
|
Sep 21, 2026
|
14.76 | 15.25 | 14.76 | 15.15 | 15.15 | 72,700 |
|
Sep 18, 2026
|
14.95 | 14.95 | 14.75 | 14.87 | 14.87 | 413,100 |
|
Sep 17, 2026
|
14.85 | 14.91 | 14.80 | 14.88 | 14.88 | 561,000 |
|
Sep 16, 2026
|
14.60 | 14.94 | 14.60 | 14.90 | 14.90 | 694,100 |
|
Sep 15, 2026
|
14.50 | 14.85 | 14.50 | 14.60 | 14.60 | 12,500 |
|
Sep 14, 2026
|
14.70 | 14.70 | 14.30 | 14.50 | 14.50 | 162,700 |
|
Sep 11, 2026
|
14.01 | 15.05 | 14.01 | 14.45 | 14.45 | 160,300 |
|
Sep 10, 2026
|
13.50 | 14.99 | 13.50 | 14.05 | 14.05 | 147,700 |
|
Sep 9, 2026
|
13.05 | 13.79 | 12.71 | 13.75 | 13.75 | 144,600 |
|
Sep 8, 2026
|
12.59 | 13.38 | 12.52 | 13.38 | 13.38 | 146,300 |
|
Sep 4, 2026
|
12.81 | 12.97 | 12.77 | 12.95 | 12.95 | 21,200 |
|
Sep 3, 2026
|
12.62 | 12.96 | 12.62 | 12.85 | 12.85 | 17,300 |
|
Sep 2, 2026
|
13.04 | 13.09 | 12.51 | 12.93 | 12.93 | 29,800 |
|
Sep 1, 2026
|
12.90 | 13.13 | 12.53 | 13.04 | 13.04 | 51,400 |
|
Aug 31, 2026
|
12.90 | 12.98 | 12.57 | 12.90 | 12.90 | 82,800 |
|
Aug 28, 2026
|
12.62 | 13.25 | 12.62 | 12.84 | 12.84 | 54,300 |
|
Aug 27, 2026
|
12.35 | 12.69 | 12.35 | 12.62 | 12.62 | 35,400 |
|
Aug 26, 2026
|
12.00 | 12.87 | 12.00 | 12.68 | 12.68 | 220,300 |
|
Aug 25, 2026
|
11.85 | 12.16 | 11.62 | 11.95 | 11.95 | 56,600 |
|
Aug 24, 2026
|
11.10 | 12.01 | 10.93 | 11.85 | 11.85 | 85,700 |
|
Aug 21, 2026
|
11.25 | 11.64 | 11.25 | 11.34 | 11.34 | 146,400 |
|
Aug 20, 2026
|
10.96 | 11.75 | 10.96 | 11.55 | 11.55 | 104,100 |
|
Aug 19, 2026
|
10.96 | 11.63 | 10.96 | 11.25 | 11.25 | 163,500 |
|
Aug 18, 2026
|
11.23 | 11.70 | 10.95 | 11.30 | 11.30 | 74,300 |
|
Aug 17, 2026
|
11.20 | 11.45 | 10.80 | 11.25 | 11.25 | 104,300 |
|
Aug 14, 2026
|
10.50 | 11.21 | 10.50 | 11.20 | 11.20 | 281,800 |
|
Aug 13, 2026
|
10.36 | 10.61 | 10.10 | 10.55 | 10.55 | 127,000 |
|
Aug 12, 2026
|
10.01 | 10.56 | 10.01 | 10.50 | 10.50 | 153,000 |
|
Aug 11, 2026
|
10.00 | 10.38 | 10.00 | 10.38 | 10.38 | 105,400 |
|
Aug 10, 2026
|
9.96 | 10.25 | 9.80 | 10.22 | 10.22 | 601,400 |
|
Aug 7, 2026
|
9.98 | 10.50 | 9.80 | 10.05 | 10.05 | 214,400 |
|
Aug 6, 2026
|
9.90 | 10.12 | 9.85 | 9.94 | 9.94 | 383,800 |
|
Aug 5, 2026
|
9.80 | 10.00 | 9.68 | 9.92 | 9.92 | 203,700 |
|
Aug 4, 2026
|
9.70 | 9.80 | 9.69 | 9.75 | 9.75 | 51,300 |
|
Aug 3, 2026
|
9.45 | 9.73 | 9.40 | 9.73 | 9.73 | 42,400 |
|
Jul 31, 2026
|
9.34 | 9.70 | 9.34 | 9.69 | 9.69 | 20,700 |
|
Jul 30, 2026
|
9.39 | 9.73 | 9.38 | 9.60 | 9.60 | 41,100 |
|
Jul 29, 2026
|
9.29 | 9.41 | 9.28 | 9.40 | 9.40 | 47,600 |
|
Jul 28, 2026
|
9.28 | 9.45 | 9.28 | 9.45 | 9.45 | 67,400 |
|
Jul 27, 2026
|
9.28 | 9.70 | 9.28 | 9.38 | 9.38 | 18,400 |
|
Jul 24, 2026
|
9.31 | 9.58 | 9.31 | 9.35 | 9.35 | 60,900 |
|
Jul 23, 2026
|
9.32 | 9.40 | 9.30 | 9.40 | 9.40 | 31,600 |
|
Jul 22, 2026
|
9.35 | 9.37 | 9.20 | 9.36 | 9.36 | 125,400 |
|
Jul 21, 2026
|
9.15 | 9.49 | 9.12 | 9.30 | 9.30 | 250,800 |
|
Jul 20, 2026
|
9.20 | 9.20 | 9.00 | 9.11 | 9.11 | 38,300 |
|
Jul 17, 2026
|
9.03 | 9.24 | 8.96 | 9.20 | 9.20 | 84,000 |
|
Jul 16, 2026
|
9.10 | 9.20 | 8.96 | 9.20 | 9.20 | 41,500 |
|
Jul 15, 2026
|
9.00 | 9.17 | 8.92 | 9.15 | 9.15 | 31,200 |
|
Jul 14, 2026
|
9.18 | 9.19 | 8.91 | 9.00 | 9.00 | 20,400 |
|
Jul 13, 2026
|
9.09 | 9.25 | 8.99 | 8.99 | 8.99 | 20,200 |
|
Jul 10, 2026
|
8.95 | 9.07 | 8.95 | 9.05 | 9.05 | 9,100 |
|
Jul 9, 2026
|
8.95 | 9.16 | 8.81 | 9.00 | 9.00 | 34,700 |
|
Jul 8, 2026
|
9.01 | 9.16 | 8.85 | 8.95 | 8.95 | 68,300 |
|
Jul 7, 2026
|
9.00 | 9.20 | 8.95 | 9.08 | 9.08 | 27,500 |
|
Jul 6, 2026
|
8.90 | 9.02 | 8.90 | 9.00 | 9.00 | 44,500 |
|
Jul 2, 2026
|
8.91 | 9.00 | 8.81 | 8.90 | 8.90 | 8,600 |
|
Jul 1, 2026
|
9.01 | 9.01 | 8.90 | 8.91 | 8.91 | 63,800 |
|
Jun 30, 2026
|
8.90 | 8.90 | 8.69 | 8.90 | 8.90 | 59,400 |
|
Jun 29, 2026
|
9.01 | 9.02 | 8.82 | 8.91 | 8.91 | 168,300 |
|
Jun 26, 2026
|
8.72 | 9.20 | 8.70 | 9.02 | 9.02 | 463,000 |
|
Jun 25, 2026
|
8.67 | 8.82 | 8.60 | 8.72 | 8.72 | 254,700 |
|
Jun 24, 2026
|
9.01 | 9.15 | 8.50 | 8.62 | 8.62 | 404,500 |
|
Jun 23, 2026
|
9.25 | 9.35 | 9.01 | 9.15 | 9.15 | 55,400 |
|
Jun 22, 2026
|
9.22 | 9.22 | 9.01 | 9.02 | 9.02 | 157,000 |
|
Jun 18, 2026
|
9.32 | 9.40 | 9.31 | 9.32 | 9.32 | 22,000 |
|
Jun 17, 2026
|
9.60 | 9.65 | 9.25 | 9.32 | 9.32 | 283,600 |
|
Jun 16, 2026
|
9.76 | 9.80 | 9.59 | 9.63 | 9.63 | 269,500 |
|
Jun 15, 2026
|
10.20 | 10.35 | 9.71 | 9.71 | 9.71 | 79,300 |
|
Jun 12, 2026
|
9.80 | 10.25 | 9.63 | 10.10 | 10.10 | 96,300 |
|
Jun 11, 2026
|
9.90 | 9.90 | 9.60 | 9.78 | 9.78 | 120,300 |
|
Jun 10, 2026
|
9.60 | 9.75 | 9.56 | 9.66 | 9.66 | 47,400 |
|
Jun 9, 2026
|
9.28 | 10.00 | 9.25 | 9.83 | 9.83 | 154,300 |
|
Jun 8, 2026
|
9.15 | 9.20 | 9.11 | 9.20 | 9.20 | 92,700 |
|
Jun 5, 2026
|
9.06 | 9.30 | 8.98 | 9.15 | 9.15 | 275,100 |
|
Jun 4, 2026
|
9.01 | 9.10 | 9.00 | 9.06 | 9.06 | 93,300 |
|
Jun 3, 2026
|
9.10 | 9.10 | 8.96 | 9.00 | 9.00 | 104,300 |
|
Jun 2, 2026
|
9.10 | 9.15 | 8.92 | 9.04 | 9.04 | 65,100 |
|
Jun 1, 2026
|
8.80 | 9.15 | 8.80 | 9.05 | 9.05 | 80,000 |
|
May 29, 2026
|
8.71 | 8.98 | 8.70 | 8.98 | 8.98 | 136,900 |
|
May 28, 2026
|
8.80 | 8.89 | 8.70 | 8.80 | 8.80 | 251,000 |
|
May 27, 2026
|
8.64 | 8.84 | 8.64 | 8.80 | 8.80 | 46,900 |
|
May 26, 2026
|
8.50 | 8.98 | 8.40 | 8.84 | 8.84 | 188,300 |
|
May 22, 2026
|
8.60 | 8.73 | 8.25 | 8.55 | 8.55 | 330,600 |
|
May 21, 2026
|
8.76 | 8.85 | 8.45 | 8.56 | 8.56 | 149,500 |
|
May 20, 2026
|
8.74 | 8.85 | 8.52 | 8.77 | 8.77 | 249,600 |
|
May 19, 2026
|
8.64 | 8.94 | 8.25 | 8.74 | 8.74 | 94,900 |
|
May 18, 2026
|
8.67 | 8.98 | 8.60 | 8.80 | 8.80 | 92,500 |
|
May 15, 2026
|
8.59 | 8.66 | 8.59 | 8.63 | 8.63 | 202,600 |
|
May 14, 2026
|
8.60 | 8.71 | 8.56 | 8.70 | 8.70 | 82,500 |
|
May 13, 2026
|
8.66 | 8.66 | 8.59 | 8.65 | 8.65 | 29,000 |
|
May 12, 2026
|
8.67 | 8.67 | 8.60 | 8.66 | 8.66 | 9,100 |
|
May 11, 2026
|
8.60 | 8.75 | 8.58 | 8.74 | 8.74 | 31,000 |
|
May 8, 2026
|
8.51 | 8.73 | 8.51 | 8.68 | 8.68 | 44,500 |
|
May 7, 2026
|
8.57 | 8.65 | 8.53 | 8.60 | 8.60 | 29,400 |
|
May 6, 2026
|
8.60 | 8.74 | 8.50 | 8.74 | 8.74 | 26,100 |
|
May 5, 2026
|
8.60 | 8.64 | 8.27 | 8.60 | 8.60 | 13,400 |
|
May 4, 2026
|
8.60 | 8.65 | 8.50 | 8.61 | 8.61 | 83,800 |
|
May 1, 2026
|
8.52 | 8.65 | 8.50 | 8.62 | 8.62 | 25,900 |
|
Apr 30, 2026
|
8.49 | 8.65 | 8.49 | 8.52 | 8.52 | 29,400 |
|
Apr 29, 2026
|
8.52 | 8.60 | 8.50 | 8.52 | 8.52 | 86,900 |
|
Apr 28, 2026
|
8.50 | 8.60 | 8.50 | 8.52 | 8.52 | 13,300 |
|
Apr 27, 2026
|
8.70 | 8.70 | 8.05 | 8.50 | 8.50 | 218,600 |
|
Apr 24, 2026
|
8.75 | 8.80 | 8.70 | 8.70 | 8.70 | 87,700 |
|
Apr 23, 2026
|
8.70 | 8.80 | 8.68 | 8.80 | 8.80 | 157,400 |
|
Apr 22, 2026
|
8.51 | 8.81 | 8.51 | 8.75 | 8.75 | 78,300 |
|
Apr 21, 2026
|
8.51 | 8.74 | 8.51 | 8.58 | 8.58 | 41,500 |
|
Apr 20, 2026
|
8.50 | 8.75 | 8.50 | 8.59 | 8.59 | 25,300 |
|
Apr 17, 2026
|
8.50 | 8.98 | 8.39 | 8.75 | 8.75 | 48,600 |
|
Apr 16, 2026
|
8.75 | 9.00 | 8.35 | 8.50 | 8.50 | 59,600 |
|
Apr 15, 2026
|
8.33 | 9.14 | 8.32 | 8.80 | 8.80 | 225,500 |
|
Apr 14, 2026
|
8.36 | 8.42 | 8.32 | 8.35 | 8.35 | 46,400 |
|
Apr 13, 2026
|
8.10 | 8.38 | 8.10 | 8.36 | 8.36 | 40,800 |
|
Apr 10, 2026
|
8.11 | 8.49 | 8.04 | 8.32 | 8.32 | 55,100 |
|
Apr 9, 2026
|
8.21 | 8.55 | 7.98 | 8.26 | 8.26 | 7,800 |
|
Apr 8, 2026
|
8.12 | 8.48 | 8.12 | 8.31 | 8.31 | 24,700 |
|
Apr 7, 2026
|
8.20 | 8.20 | 8.09 | 8.15 | 8.15 | 79,700 |
|
Apr 6, 2026
|
8.10 | 8.20 | 8.06 | 8.13 | 8.13 | 49,200 |
|
Apr 2, 2026
|
7.95 | 8.18 | 7.85 | 8.14 | 8.14 | 23,300 |
|
Apr 1, 2026
|
7.97 | 8.20 | 7.97 | 8.20 | 8.20 | 37,200 |
|
Mar 31, 2026
|
7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 169,200 |
|
Mar 30, 2026
|
8.05 | 8.18 | 7.82 | 7.82 | 7.82 | 165,600 |
|
Mar 27, 2026
|
8.05 | 8.20 | 8.00 | 8.06 | 8.06 | 33,100 |
|
Mar 26, 2026
|
8.20 | 8.35 | 8.05 | 8.09 | 8.09 | 31,500 |
|
Mar 25, 2026
|
8.20 | 8.39 | 8.15 | 8.20 | 8.20 | 21,100 |
|
Mar 24, 2026
|
8.26 | 8.33 | 7.82 | 8.20 | 8.20 | 18,600 |
|
Mar 23, 2026
|
8.10 | 8.55 | 8.10 | 8.30 | 8.30 | 27,800 |
|
Mar 20, 2026
|
8.00 | 8.30 | 7.99 | 8.10 | 8.10 | 74,500 |
|
Mar 19, 2026
|
8.00 | 8.44 | 8.00 | 8.03 | 8.03 | 79,700 |
|
Mar 18, 2026
|
8.52 | 8.62 | 8.06 | 8.40 | 8.40 | 69,200 |
|
Mar 17, 2026
|
8.50 | 8.76 | 8.45 | 8.48 | 8.48 | 77,100 |
|
Mar 16, 2026
|
8.19 | 8.92 | 8.18 | 8.45 | 8.45 | 209,300 |
|
Mar 13, 2026
|
8.10 | 8.25 | 8.03 | 8.18 | 8.18 | 149,400 |
|
Mar 12, 2026
|
8.00 | 8.15 | 7.95 | 8.00 | 8.00 | 159,900 |
|
Mar 11, 2026
|
7.86 | 8.00 | 7.85 | 7.95 | 7.95 | 104,400 |
|
Mar 10, 2026
|
7.85 | 7.95 | 7.85 | 7.85 | 7.85 | 291,100 |
|
Mar 9, 2026
|
7.80 | 8.00 | 7.80 | 7.93 | 7.93 | 596,700 |
|
Mar 6, 2026
|
7.81 | 7.95 | 7.78 | 7.90 | 7.90 | 19,300 |
|
Mar 5, 2026
|
7.85 | 8.10 | 7.81 | 7.81 | 7.81 | 1,200,900 |
|
Mar 4, 2026
|
8.00 | 8.05 | 7.78 | 8.00 | 8.00 | 323,500 |
|
Mar 3, 2026
|
7.80 | 8.10 | 7.75 | 8.00 | 8.00 | 283,200 |
|
Mar 2, 2026
|
7.98 | 8.18 | 7.98 | 8.10 | 8.10 | 84,500 |
|
Feb 27, 2026
|
8.05 | 8.09 | 7.95 | 8.09 | 8.09 | 350,500 |
|
Feb 26, 2026
|
7.95 | 8.00 | 7.95 | 7.98 | 7.98 | 116,300 |
|
Feb 25, 2026
|
7.96 | 8.03 | 7.96 | 7.99 | 7.99 | 196,600 |
|
Feb 24, 2026
|
7.99 | 8.00 | 7.95 | 7.97 | 7.97 | 223,900 |
|
Feb 23, 2026
|
7.93 | 8.00 | 7.73 | 7.99 | 7.99 | 259,400 |
|
Feb 20, 2026
|
7.80 | 8.00 | 7.80 | 7.99 | 7.99 | 153,300 |
|
Feb 19, 2026
|
7.71 | 8.01 | 7.71 | 8.01 | 8.01 | 762,900 |
|
Feb 18, 2026
|
7.65 | 7.85 | 7.60 | 7.71 | 7.71 | 61,700 |
|
Feb 17, 2026
|
7.65 | 7.80 | 7.60 | 7.66 | 7.66 | 34,400 |
|
Feb 13, 2026
|
7.66 | 7.84 | 7.66 | 7.81 | 7.81 | 178,800 |
|
Feb 12, 2026
|
7.76 | 7.80 | 7.65 | 7.79 | 7.79 | 52,900 |
|
Feb 11, 2026
|
7.70 | 7.85 | 7.70 | 7.79 | 7.79 | 63,400 |
|
Feb 10, 2026
|
7.65 | 7.85 | 7.64 | 7.80 | 7.80 | 119,100 |
|
Feb 9, 2026
|
7.76 | 7.85 | 7.75 | 7.80 | 7.80 | 188,100 |
|
Feb 6, 2026
|
7.80 | 7.85 | 7.65 | 7.80 | 7.80 | 360,200 |
|
Feb 5, 2026
|
7.80 | 7.90 | 7.75 | 7.80 | 7.80 | 178,900 |
|
Feb 4, 2026
|
7.75 | 7.82 | 7.75 | 7.82 | 7.82 | 88,100 |
|
Feb 3, 2026
|
7.66 | 7.78 | 7.65 | 7.78 | 7.78 | 64,100 |
|
Feb 2, 2026
|
7.85 | 7.85 | 7.65 | 7.74 | 7.74 | 107,700 |
|
Jan 30, 2026
|
7.76 | 7.88 | 7.75 | 7.87 | 7.87 | 24,600 |
|
Jan 29, 2026
|
7.75 | 7.90 | 7.75 | 7.86 | 7.86 | 583,800 |
|
Jan 28, 2026
|
7.82 | 7.85 | 7.80 | 7.82 | 7.82 | 135,400 |
|
Jan 27, 2026
|
7.65 | 7.90 | 7.65 | 7.82 | 7.82 | 29,300 |
|
Jan 26, 2026
|
7.85 | 8.00 | 7.81 | 7.87 | 7.87 | 118,200 |
|
Jan 22, 2026
|
7.84 | 7.95 | 7.82 | 7.88 | 7.88 | 322,600 |
|
Jan 21, 2026
|
7.69 | 7.90 | 7.69 | 7.85 | 7.85 | 176,700 |
|
Jan 20, 2026
|
7.83 | 7.90 | 7.70 | 7.81 | 7.81 | 119,900 |
|
Jan 16, 2026
|
7.89 | 7.95 | 7.82 | 7.85 | 7.85 | 214,300 |
|
Jan 15, 2026
|
7.98 | 7.98 | 7.81 | 7.90 | 7.90 | 27,800 |
|
Jan 14, 2026
|
7.92 | 7.95 | 7.80 | 7.90 | 7.90 | 292,400 |
|
Jan 13, 2026
|
7.87 | 7.95 | 7.86 | 7.90 | 7.90 | 152,500 |
|
Jan 12, 2026
|
7.78 | 7.95 | 7.75 | 7.86 | 7.86 | 95,000 |
|
Jan 9, 2026
|
7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 121,100 |
|
Jan 8, 2026
|
7.70 | 7.99 | 7.70 | 7.85 | 7.85 | 200,400 |
|
Jan 7, 2026
|
7.68 | 7.85 | 7.65 | 7.75 | 7.75 | 896,900 |
|
Jan 6, 2026
|
7.56 | 7.75 | 7.55 | 7.65 | 7.65 | 102,200 |
|
Jan 5, 2026
|
7.54 | 7.75 | 7.54 | 7.65 | 7.65 | 164,000 |
|
Jan 2, 2026
|
7.55 | 7.60 | 7.54 | 7.56 | 7.56 | 23,200 |
|
Dec 31, 2025
|
7.55 | 7.65 | 7.53 | 7.58 | 7.58 | 78,600 |
|
Dec 30, 2025
|
7.50 | 7.65 | 7.49 | 7.56 | 7.56 | 155,300 |
|
Dec 29, 2025
|
7.51 | 7.70 | 7.50 | 7.50 | 7.50 | 61,500 |
|
Dec 26, 2025
|
7.65 | 7.72 | 7.51 | 7.63 | 7.63 | 97,100 |
|
Dec 24, 2025
|
7.68 | 7.78 | 7.64 | 7.70 | 7.70 | 30,000 |
|
Dec 23, 2025
|
7.68 | 7.85 | 7.60 | 7.70 | 7.70 | 408,800 |
|
Dec 22, 2025
|
7.70 | 7.85 | 7.63 | 7.75 | 7.75 | 538,800 |
|
Dec 19, 2025
|
7.63 | 7.80 | 7.55 | 7.70 | 7.70 | 279,800 |
|
Dec 18, 2025
|
7.51 | 7.75 | 7.50 | 7.70 | 7.70 | 163,600 |
|
Dec 17, 2025
|
7.90 | 7.98 | 7.56 | 7.65 | 7.65 | 271,800 |
|
Dec 16, 2025
|
8.00 | 8.15 | 7.70 | 7.90 | 7.90 | 1,659,000 |
|
Dec 15, 2025
|
7.90 | 8.19 | 7.81 | 8.10 | 8.10 | 106,800 |
|
Dec 12, 2025
|
8.15 | 8.26 | 8.00 | 8.10 | 8.10 | 415,800 |
|
Dec 11, 2025
|
8.00 | 8.40 | 7.99 | 8.19 | 8.19 | 213,100 |
|
Dec 10, 2025
|
7.89 | 8.08 | 7.89 | 8.05 | 8.05 | 2,083,100 |
|
Dec 9, 2025
|
7.60 | 8.05 | 7.47 | 7.91 | 7.91 | 2,706,300 |
|
Dec 8, 2025
|
7.60 | 7.70 | 7.35 | 7.59 | 7.59 | 807,300 |
|
Dec 5, 2025
|
7.49 | 7.50 | 7.16 | 7.29 | 7.29 | 154,800 |
|
Dec 4, 2025
|
7.65 | 7.65 | 7.38 | 7.50 | 7.50 | 398,500 |
|
Dec 3, 2025
|
7.65 | 7.65 | 7.35 | 7.64 | 7.64 | 84,200 |
|
Dec 2, 2025
|
7.35 | 7.63 | 7.25 | 7.54 | 7.54 | 111,400 |
|
Dec 1, 2025
|
7.40 | 7.65 | 7.20 | 7.63 | 7.63 | 48,100 |
|
Nov 28, 2025
|
7.45 | 7.60 | 7.37 | 7.60 | 7.60 | 28,000 |
|
Nov 26, 2025
|
7.56 | 7.69 | 7.35 | 7.57 | 7.57 | 45,500 |
|
Nov 25, 2025
|
7.49 | 7.62 | 7.21 | 7.60 | 7.60 | 55,600 |
|
Nov 24, 2025
|
7.20 | 7.63 | 7.15 | 7.62 | 7.62 | 31,300 |
|
Nov 21, 2025
|
7.12 | 7.30 | 7.12 | 7.30 | 7.30 | 31,300 |
|
Nov 20, 2025
|
7.05 | 7.18 | 7.05 | 7.17 | 7.17 | 68,800 |
|
Nov 19, 2025
|
7.14 | 7.20 | 7.05 | 7.05 | 7.05 | 44,400 |
|
Nov 18, 2025
|
7.16 | 7.26 | 7.13 | 7.14 | 7.14 | 36,700 |
|
Nov 17, 2025
|
7.19 | 7.30 | 7.18 | 7.30 | 7.30 | 33,300 |
|
Nov 14, 2025
|
7.15 | 7.35 | 7.15 | 7.34 | 7.34 | 46,400 |
|
Nov 13, 2025
|
7.27 | 7.39 | 7.19 | 7.26 | 7.26 | 24,000 |
|
Nov 12, 2025
|
7.21 | 7.40 | 7.21 | 7.39 | 7.39 | 13,400 |
|
Nov 11, 2025
|
7.57 | 7.57 | 7.21 | 7.45 | 7.45 | 51,900 |
|
Nov 10, 2025
|
7.20 | 7.50 | 7.15 | 7.49 | 7.49 | 51,200 |
|
Nov 7, 2025
|
7.27 | 7.63 | 7.20 | 7.40 | 7.40 | 50,500 |
|
Nov 6, 2025
|
7.65 | 7.74 | 7.30 | 7.36 | 7.36 | 44,900 |
