NasdaqCM - BOATS Real Time Price
USD
Lipocine Inc. (LPCN)
1.5700
+0.0400
(+2.61%)
At close: November 6 at 4:00:01 PM EST
1.5700
0.0000
(0.00%)
Overnight: 8:02:12 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
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 6, 2026
|
1.5900 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 508,000 |
|
Nov 5, 2026
|
1.4700 | 1.6000 | 1.4000 | 1.5300 | 1.5300 | 416,500 |
|
Nov 4, 2026
|
1.5000 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 102,300 |
|
Nov 3, 2026
|
1.4200 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 188,300 |
|
Nov 2, 2026
|
1.4500 | 1.4700 | 1.3600 | 1.4500 | 1.4500 | 246,700 |
|
Oct 30, 2026
|
1.5000 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 112,000 |
|
Oct 29, 2026
|
1.5100 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 139,100 |
|
Oct 28, 2026
|
1.4600 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 194,600 |
|
Oct 27, 2026
|
1.4900 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 127,700 |
|
Oct 26, 2026
|
1.4400 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 108,600 |
|
Oct 23, 2026
|
1.4200 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 218,100 |
|
Oct 22, 2026
|
1.5600 | 1.6000 | 1.4300 | 1.4600 | 1.4600 | 354,800 |
|
Oct 21, 2026
|
1.5900 | 1.6400 | 1.5810 | 1.6000 | 1.6000 | 159,600 |
|
Oct 20, 2026
|
1.5400 | 1.6600 | 1.5370 | 1.6200 | 1.6200 | 244,700 |
|
Oct 19, 2026
|
1.5100 | 1.5700 | 1.4000 | 1.5300 | 1.5300 | 323,400 |
|
Oct 16, 2026
|
1.6600 | 1.6800 | 1.4800 | 1.5600 | 1.5600 | 405,900 |
|
Oct 15, 2026
|
1.6400 | 1.6900 | 1.5900 | 1.6800 | 1.6800 | 264,400 |
|
Oct 14, 2026
|
1.6900 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 374,300 |
|
Oct 13, 2026
|
1.6400 | 1.7400 | 1.6100 | 1.6200 | 1.6200 | 500,400 |
|
Oct 12, 2026
|
1.7050 | 1.7700 | 1.5900 | 1.6600 | 1.6600 | 877,600 |
|
Oct 9, 2026
|
1.8900 | 1.9000 | 1.7200 | 1.7200 | 1.7200 | 1,056,700 |
|
Oct 8, 2026
|
2.0500 | 2.0500 | 1.8900 | 1.9300 | 1.9300 | 2,322,300 |
|
Oct 7, 2026
|
2.9500 | 3.1500 | 2.0700 | 2.2000 | 2.2000 | 105,835,900 |
|
Oct 6, 2026
|
2.0800 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 12,800 |
|
Oct 5, 2026
|
2.0700 | 2.1350 | 2.0700 | 2.0700 | 2.0700 | 19,800 |
|
Oct 2, 2026
|
2.0800 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 38,900 |
|
Oct 1, 2026
|
2.1900 | 2.1900 | 2.0700 | 2.0700 | 2.0700 | 71,200 |
|
Sep 30, 2026
|
2.1400 | 2.2500 | 2.0800 | 2.2000 | 2.2000 | 31,400 |
|
Sep 29, 2026
|
2.0900 | 2.2100 | 2.0900 | 2.1600 | 2.1600 | 24,300 |
|
Sep 28, 2026
|
2.0700 | 2.2100 | 2.0600 | 2.0900 | 2.0900 | 34,400 |
|
Sep 25, 2026
|
2.1200 | 2.1820 | 2.0600 | 2.1000 | 2.1000 | 32,800 |
|
Sep 24, 2026
|
2.1000 | 2.1780 | 2.0800 | 2.0900 | 2.0900 | 32,600 |
|
Sep 23, 2026
|
2.1500 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | 90,900 |
|
Sep 22, 2026
|
2.1300 | 2.2200 | 2.1200 | 2.1600 | 2.1600 | 64,300 |
|
Sep 21, 2026
|
2.1900 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 16,700 |
|
Sep 18, 2026
|
2.2000 | 2.2500 | 2.1200 | 2.2100 | 2.2100 | 48,500 |
|
Sep 17, 2026
|
2.1600 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 43,900 |
|
Sep 16, 2026
|
2.2300 | 2.2350 | 2.1500 | 2.1600 | 2.1600 | 64,000 |
|
Sep 15, 2026
|
2.2000 | 2.2400 | 2.1500 | 2.1850 | 2.1850 | 50,500 |
|
Sep 14, 2026
|
2.2000 | 2.2700 | 2.1500 | 2.2200 | 2.2200 | 27,300 |
|
Sep 11, 2026
|
2.2900 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 10,400 |
|
Sep 10, 2026
|
2.3150 | 2.3450 | 2.2500 | 2.2500 | 2.2500 | 9,400 |
|
Sep 9, 2026
|
2.3400 | 2.3530 | 2.2500 | 2.2500 | 2.2500 | 4,800 |
|
Sep 8, 2026
|
2.3900 | 2.4000 | 2.3450 | 2.3600 | 2.3600 | 21,100 |
|
Sep 4, 2026
|
2.4210 | 2.4800 | 2.3610 | 2.4500 | 2.4500 | 23,100 |
|
Sep 3, 2026
|
2.4100 | 2.5000 | 2.3200 | 2.4200 | 2.4200 | 26,500 |
|
Sep 2, 2026
|
2.2200 | 2.3900 | 2.2200 | 2.3550 | 2.3550 | 34,200 |
|
Sep 1, 2026
|
2.1900 | 2.3000 | 2.1830 | 2.3000 | 2.3000 | 10,000 |
|
Aug 31, 2026
|
2.1400 | 2.2900 | 2.1400 | 2.2400 | 2.2400 | 27,500 |
|
Aug 28, 2026
|
2.2300 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 19,500 |
|
Aug 27, 2026
|
2.1700 | 2.3000 | 2.1700 | 2.2300 | 2.2300 | 41,500 |
|
Aug 26, 2026
|
2.1500 | 2.2900 | 2.1500 | 2.1500 | 2.1500 | 106,000 |
|
Aug 25, 2026
|
2.0800 | 2.1600 | 2.0700 | 2.1500 | 2.1500 | 11,800 |
|
Aug 24, 2026
|
2.0700 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 26,700 |
|
Aug 21, 2026
|
2.1100 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 18,200 |
|
Aug 20, 2026
|
2.0500 | 2.1350 | 2.0500 | 2.0900 | 2.0900 | 35,200 |
|
Aug 19, 2026
|
2.1050 | 2.1150 | 2.0500 | 2.0500 | 2.0500 | 24,900 |
|
Aug 18, 2026
|
2.0800 | 2.1310 | 2.0400 | 2.0400 | 2.0400 | 29,100 |
|
Aug 17, 2026
|
2.0900 | 2.1300 | 2.0400 | 2.0500 | 2.0500 | 30,300 |
|
Aug 14, 2026
|
2.1000 | 2.1800 | 2.0700 | 2.1100 | 2.1100 | 31,400 |
|
Aug 13, 2026
|
2.0700 | 2.2240 | 2.0400 | 2.0600 | 2.0600 | 23,700 |
|
Aug 12, 2026
|
2.1100 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 49,000 |
|
Aug 11, 2026
|
2.1000 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 13,300 |
|
Aug 10, 2026
|
2.1600 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 41,400 |
|
Aug 7, 2026
|
2.2600 | 2.2600 | 2.1200 | 2.1300 | 2.1300 | 33,900 |
|
Aug 6, 2026
|
2.1400 | 2.1800 | 2.0800 | 2.1300 | 2.1300 | 37,000 |
|
Aug 5, 2026
|
2.1900 | 2.2610 | 2.1500 | 2.1700 | 2.1700 | 56,200 |
|
Aug 4, 2026
|
2.1300 | 2.2200 | 2.0600 | 2.1300 | 2.1300 | 131,400 |
|
Aug 3, 2026
|
2.2390 | 2.2390 | 2.0300 | 2.1100 | 2.1100 | 91,300 |
|
Jul 31, 2026
|
2.1600 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 29,400 |
|
Jul 30, 2026
|
2.0500 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 58,300 |
|
Jul 29, 2026
|
2.1300 | 2.1500 | 2.0600 | 2.0700 | 2.0700 | 38,300 |
|
Jul 28, 2026
|
2.2700 | 2.2700 | 2.1200 | 2.1400 | 2.1400 | 32,100 |
|
Jul 27, 2026
|
2.0900 | 2.1600 | 2.0900 | 2.1400 | 2.1400 | 29,200 |
|
Jul 24, 2026
|
2.2300 | 2.2300 | 2.0800 | 2.0800 | 2.0800 | 35,700 |
|
Jul 23, 2026
|
2.2000 | 2.2200 | 2.1700 | 2.1900 | 2.1900 | 22,000 |
|
Jul 22, 2026
|
2.2320 | 2.2500 | 2.1800 | 2.2300 | 2.2300 | 30,900 |
|
Jul 21, 2026
|
2.1500 | 2.2540 | 2.1500 | 2.1900 | 2.1900 | 17,100 |
|
Jul 20, 2026
|
2.2400 | 2.2400 | 2.1500 | 2.1500 | 2.1500 | 31,400 |
|
Jul 17, 2026
|
2.2700 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 20,600 |
|
Jul 16, 2026
|
2.3700 | 2.3700 | 2.2800 | 2.2900 | 2.2900 | 30,400 |
|
Jul 15, 2026
|
2.3300 | 2.4000 | 2.2880 | 2.3600 | 2.3600 | 23,700 |
|
Jul 14, 2026
|
2.3900 | 2.3900 | 2.2900 | 2.3100 | 2.3100 | 28,600 |
|
Jul 13, 2026
|
2.3920 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 37,200 |
|
Jul 10, 2026
|
2.4500 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 25,300 |
|
Jul 9, 2026
|
2.4600 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 16,900 |
|
Jul 8, 2026
|
2.4550 | 2.5200 | 2.3900 | 2.4400 | 2.4400 | 14,700 |
|
Jul 7, 2026
|
2.4200 | 2.5200 | 2.3500 | 2.4700 | 2.4700 | 84,400 |
|
Jul 6, 2026
|
2.4300 | 2.5100 | 2.4050 | 2.4700 | 2.4700 | 36,500 |
|
Jul 2, 2026
|
2.4500 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 66,800 |
|
Jul 1, 2026
|
2.4810 | 2.5100 | 2.3600 | 2.4600 | 2.4600 | 78,700 |
|
Jun 30, 2026
|
2.4800 | 2.6100 | 2.4500 | 2.5600 | 2.5600 | 72,300 |
|
Jun 29, 2026
|
2.4900 | 2.5100 | 2.3600 | 2.4900 | 2.4900 | 31,000 |
|
Jun 26, 2026
|
2.3800 | 2.4900 | 2.3700 | 2.4600 | 2.4600 | 19,400 |
|
Jun 25, 2026
|
2.4700 | 2.4700 | 2.3640 | 2.3800 | 2.3800 | 21,500 |
|
Jun 24, 2026
|
2.5300 | 2.5900 | 2.4300 | 2.4700 | 2.4700 | 63,200 |
|
Jun 23, 2026
|
2.2400 | 2.6690 | 2.2400 | 2.5300 | 2.5300 | 207,800 |
|
Jun 22, 2026
|
2.3000 | 2.5400 | 2.2650 | 2.2900 | 2.2900 | 93,900 |
|
Jun 18, 2026
|
2.3500 | 2.5000 | 2.2900 | 2.3300 | 2.3300 | 122,400 |
|
Jun 17, 2026
|
2.3300 | 2.5600 | 2.2600 | 2.3400 | 2.3400 | 159,300 |
|
Jun 16, 2026
|
2.2890 | 2.3600 | 2.2890 | 2.3000 | 2.3000 | 87,900 |
|
Jun 15, 2026
|
2.2600 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 71,200 |
|
Jun 12, 2026
|
2.1500 | 2.3000 | 2.1300 | 2.2600 | 2.2600 | 202,700 |
|
Jun 11, 2026
|
1.9800 | 2.2000 | 1.9400 | 2.2000 | 2.2000 | 310,400 |
|
Jun 10, 2026
|
2.0100 | 2.0750 | 1.9700 | 1.9800 | 1.9800 | 110,600 |
|
Jun 9, 2026
|
2.0400 | 2.1100 | 2.0110 | 2.0500 | 2.0500 | 95,900 |
|
Jun 8, 2026
|
2.0800 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 95,800 |
|
Jun 5, 2026
|
2.2000 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 87,600 |
|
Jun 4, 2026
|
2.1400 | 2.2250 | 2.1250 | 2.2100 | 2.2100 | 75,700 |
|
Jun 3, 2026
|
2.2000 | 2.2400 | 2.1750 | 2.1900 | 2.1900 | 59,900 |
|
Jun 2, 2026
|
2.2700 | 2.3200 | 2.1800 | 2.2500 | 2.2500 | 140,400 |
|
Jun 1, 2026
|
2.2400 | 2.3500 | 2.2000 | 2.2800 | 2.2800 | 148,900 |
|
May 29, 2026
|
2.2400 | 2.2950 | 2.1900 | 2.2500 | 2.2500 | 81,700 |
|
May 28, 2026
|
2.2600 | 2.3000 | 2.2330 | 2.2600 | 2.2600 | 74,000 |
|
May 27, 2026
|
2.3500 | 2.3700 | 2.2100 | 2.2800 | 2.2800 | 85,200 |
|
May 26, 2026
|
2.3100 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 152,300 |
|
May 22, 2026
|
2.2200 | 2.2660 | 2.2170 | 2.2600 | 2.2600 | 61,300 |
|
May 21, 2026
|
2.2700 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 54,600 |
|
May 20, 2026
|
2.2200 | 2.2800 | 2.1990 | 2.2400 | 2.2400 | 65,200 |
|
May 19, 2026
|
2.2900 | 2.2900 | 2.1200 | 2.2000 | 2.2000 | 93,200 |
|
May 18, 2026
|
2.2600 | 2.2750 | 2.2100 | 2.2100 | 2.2100 | 86,300 |
|
May 15, 2026
|
2.2900 | 2.3400 | 2.2550 | 2.2600 | 2.2600 | 55,600 |
|
May 14, 2026
|
2.3200 | 2.3800 | 2.2800 | 2.3300 | 2.3300 | 130,700 |
|
May 13, 2026
|
2.3300 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 37,800 |
|
May 12, 2026
|
2.2800 | 2.3800 | 2.2700 | 2.3300 | 2.3300 | 116,000 |
|
May 11, 2026
|
2.3200 | 2.3990 | 2.3100 | 2.3200 | 2.3200 | 138,500 |
|
May 8, 2026
|
2.4100 | 2.5000 | 2.3500 | 2.3700 | 2.3700 | 188,500 |
|
May 7, 2026
|
2.3800 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 71,200 |
|
May 6, 2026
|
2.3300 | 2.4550 | 2.3300 | 2.4300 | 2.4300 | 158,000 |
|
May 5, 2026
|
2.3000 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 94,800 |
|
May 4, 2026
|
2.3000 | 2.3700 | 2.2800 | 2.2900 | 2.2900 | 69,200 |
|
May 1, 2026
|
2.3600 | 2.3900 | 2.2900 | 2.3300 | 2.3300 | 87,500 |
|
Apr 30, 2026
|
2.3200 | 2.3900 | 2.2500 | 2.3300 | 2.3300 | 138,800 |
|
Apr 29, 2026
|
2.3100 | 2.3200 | 2.2000 | 2.2900 | 2.2900 | 183,500 |
|
Apr 28, 2026
|
2.3500 | 2.3500 | 2.2400 | 2.3100 | 2.3100 | 170,200 |
|
Apr 27, 2026
|
2.4200 | 2.5000 | 2.3500 | 2.3700 | 2.3700 | 210,800 |
|
Apr 24, 2026
|
2.3500 | 2.4400 | 2.3170 | 2.4200 | 2.4200 | 139,800 |
|
Apr 23, 2026
|
2.4000 | 2.4030 | 2.3000 | 2.3500 | 2.3500 | 113,200 |
|
Apr 22, 2026
|
2.3400 | 2.4600 | 2.3200 | 2.4200 | 2.4200 | 248,200 |
|
Apr 21, 2026
|
2.2900 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 277,900 |
|
Apr 20, 2026
|
2.3800 | 2.3800 | 2.2000 | 2.3000 | 2.3000 | 431,700 |
|
Apr 17, 2026
|
2.5100 | 2.6000 | 2.3600 | 2.4300 | 2.4300 | 736,000 |
|
Apr 16, 2026
|
2.5800 | 2.6300 | 2.4000 | 2.5600 | 2.5600 | 354,800 |
|
Apr 15, 2026
|
2.5100 | 2.6300 | 2.4800 | 2.5600 | 2.5600 | 233,600 |
|
Apr 14, 2026
|
2.4300 | 2.5500 | 2.3400 | 2.5300 | 2.5300 | 567,300 |
|
Apr 13, 2026
|
2.1500 | 2.4600 | 2.1410 | 2.3800 | 2.3800 | 838,300 |
|
Apr 10, 2026
|
2.1200 | 2.2100 | 2.0100 | 2.2000 | 2.2000 | 1,321,700 |
|
Apr 9, 2026
|
2.1400 | 2.1850 | 2.0100 | 2.0900 | 2.0900 | 808,100 |
|
Apr 8, 2026
|
2.1000 | 2.2500 | 1.9900 | 2.1300 | 2.1300 | 1,840,400 |
|
Apr 7, 2026
|
2.0300 | 2.0700 | 1.8900 | 2.0000 | 2.0000 | 1,731,400 |
|
Apr 6, 2026
|
2.0900 | 2.1000 | 1.9030 | 1.9400 | 1.9400 | 2,676,900 |
|
Apr 2, 2026
|
2.0100 | 2.1100 | 1.8100 | 2.0500 | 2.0500 | 7,402,200 |
|
Apr 1, 2026
|
7.9400 | 9.3000 | 7.6000 | 9.2500 | 9.2500 | 171,200 |
|
Mar 31, 2026
|
7.8000 | 8.0700 | 7.6400 | 7.9900 | 7.9900 | 142,500 |
|
Mar 30, 2026
|
7.1700 | 7.7100 | 7.1700 | 7.5800 | 7.5800 | 134,800 |
|
Mar 27, 2026
|
7.4000 | 7.6550 | 6.8900 | 7.1500 | 7.1500 | 65,000 |
|
Mar 26, 2026
|
7.4300 | 7.6000 | 7.3350 | 7.4000 | 7.4000 | 31,600 |
|
Mar 25, 2026
|
7.5200 | 7.7950 | 7.3400 | 7.4300 | 7.4300 | 124,600 |
|
Mar 24, 2026
|
7.2400 | 7.5640 | 7.1550 | 7.3600 | 7.3600 | 72,100 |
|
Mar 23, 2026
|
7.2200 | 7.6600 | 7.1700 | 7.3100 | 7.3100 | 115,200 |
|
Mar 20, 2026
|
7.3100 | 7.3450 | 6.9100 | 7.1500 | 7.1500 | 79,400 |
|
Mar 19, 2026
|
7.3000 | 7.7000 | 7.1900 | 7.3100 | 7.3100 | 81,500 |
|
Mar 18, 2026
|
7.6600 | 7.9750 | 7.2900 | 7.3000 | 7.3000 | 69,200 |
|
Mar 17, 2026
|
7.4000 | 7.9990 | 7.3200 | 7.6700 | 7.6700 | 114,200 |
|
Mar 16, 2026
|
7.3400 | 7.7600 | 7.2200 | 7.2900 | 7.2900 | 47,300 |
|
Mar 13, 2026
|
8.2600 | 8.5000 | 7.3100 | 7.3400 | 7.3400 | 163,500 |
|
Mar 12, 2026
|
8.9700 | 9.2500 | 7.9500 | 8.0500 | 8.0500 | 258,700 |
|
Mar 11, 2026
|
8.1900 | 9.2790 | 8.0700 | 8.9900 | 8.9900 | 102,600 |
|
Mar 10, 2026
|
7.9500 | 8.7500 | 7.9500 | 8.1100 | 8.1100 | 150,100 |
|
Mar 9, 2026
|
8.0400 | 8.3500 | 7.8700 | 7.8800 | 7.8800 | 27,200 |
|
Mar 6, 2026
|
8.0000 | 8.3100 | 7.8100 | 8.1300 | 8.1300 | 61,600 |
|
Mar 5, 2026
|
8.2900 | 8.6000 | 8.0400 | 8.1900 | 8.1900 | 68,700 |
|
Mar 4, 2026
|
8.5700 | 8.9900 | 8.4100 | 8.4300 | 8.4300 | 170,800 |
|
Mar 3, 2026
|
8.7500 | 8.7500 | 8.3500 | 8.4200 | 8.4200 | 65,500 |
|
Mar 2, 2026
|
9.5000 | 9.9100 | 8.7200 | 8.8400 | 8.8400 | 190,100 |
|
Feb 27, 2026
|
9.9700 | 10.4600 | 9.6100 | 9.9600 | 9.9600 | 327,000 |
|
Feb 26, 2026
|
9.5200 | 10.1100 | 9.2070 | 10.0000 | 10.0000 | 267,200 |
|
Feb 25, 2026
|
9.4100 | 9.8800 | 9.0000 | 9.4800 | 9.4800 | 108,500 |
|
Feb 24, 2026
|
9.4200 | 9.9700 | 9.2500 | 9.4300 | 9.4300 | 194,900 |
|
Feb 23, 2026
|
9.7100 | 10.3150 | 9.1200 | 9.5000 | 9.5000 | 222,100 |
|
Feb 20, 2026
|
9.2600 | 9.9500 | 9.2300 | 9.8000 | 9.8000 | 85,800 |
|
Feb 19, 2026
|
9.3100 | 9.4900 | 9.1400 | 9.3700 | 9.3700 | 7,300 |
|
Feb 18, 2026
|
9.4700 | 10.4850 | 9.1100 | 9.3300 | 9.3300 | 87,500 |
|
Feb 17, 2026
|
8.6600 | 9.7780 | 8.6600 | 9.4500 | 9.4500 | 78,000 |
|
Feb 13, 2026
|
8.7700 | 8.9600 | 8.5460 | 8.6600 | 8.6600 | 30,300 |
|
Feb 12, 2026
|
8.8100 | 9.1500 | 8.5260 | 8.6700 | 8.6700 | 18,200 |
|
Feb 11, 2026
|
8.6700 | 8.8500 | 8.3500 | 8.7200 | 8.7200 | 21,900 |
|
Feb 10, 2026
|
8.7900 | 9.3230 | 8.5160 | 8.8100 | 8.8100 | 32,400 |
|
Feb 9, 2026
|
8.5500 | 9.1400 | 8.2500 | 8.8900 | 8.8900 | 43,400 |
|
Feb 6, 2026
|
7.8400 | 8.9100 | 7.8400 | 8.4900 | 8.4900 | 120,700 |
|
Feb 5, 2026
|
8.0400 | 8.4000 | 7.6200 | 7.7200 | 7.7200 | 78,300 |
|
Feb 4, 2026
|
8.4400 | 8.4400 | 8.0000 | 8.1800 | 8.1800 | 61,500 |
|
Feb 3, 2026
|
9.0600 | 9.0600 | 8.0000 | 8.3500 | 8.3500 | 65,000 |
|
Feb 2, 2026
|
9.0000 | 9.2800 | 9.0000 | 9.0100 | 9.0100 | 66,100 |
|
Jan 30, 2026
|
9.0400 | 9.1500 | 8.7100 | 9.0000 | 9.0000 | 104,600 |
|
Jan 29, 2026
|
9.4100 | 9.4100 | 8.8300 | 8.9900 | 8.9900 | 68,100 |
|
Jan 28, 2026
|
9.9700 | 10.1350 | 8.8000 | 9.4600 | 9.4600 | 251,600 |
|
Jan 27, 2026
|
10.5200 | 11.1050 | 9.8700 | 10.3800 | 10.3800 | 82,000 |
|
Jan 26, 2026
|
10.8200 | 10.9880 | 10.4200 | 10.7100 | 10.7100 | 49,800 |
|
Jan 23, 2026
|
10.3600 | 11.0900 | 9.8200 | 10.9100 | 10.9100 | 133,300 |
|
Jan 22, 2026
|
9.6000 | 10.9000 | 9.5000 | 10.4450 | 10.4450 | 117,500 |
|
Jan 21, 2026
|
10.3900 | 10.3900 | 9.3000 | 9.6900 | 9.6900 | 124,900 |
|
Jan 20, 2026
|
10.9000 | 11.0250 | 9.8400 | 9.9200 | 9.9200 | 129,400 |
|
Jan 16, 2026
|
11.0900 | 11.4400 | 10.5600 | 11.1300 | 11.1300 | 244,800 |
|
Jan 15, 2026
|
11.0000 | 12.3700 | 10.8000 | 11.2600 | 11.2600 | 379,500 |
|
Jan 14, 2026
|
10.3400 | 11.3400 | 9.7600 | 11.0000 | 11.0000 | 345,300 |
|
Jan 13, 2026
|
9.0500 | 10.7500 | 8.6900 | 10.4700 | 10.4700 | 459,900 |
|
Jan 12, 2026
|
8.0200 | 9.1300 | 8.0000 | 9.0300 | 9.0300 | 344,100 |
|
Jan 9, 2026
|
7.5600 | 8.1300 | 7.3600 | 8.0100 | 8.0100 | 78,900 |
|
Jan 8, 2026
|
7.4600 | 7.6600 | 6.9600 | 7.5300 | 7.5300 | 105,500 |
|
Jan 7, 2026
|
7.6100 | 7.7100 | 7.4500 | 7.5200 | 7.5200 | 73,900 |
|
Jan 6, 2026
|
7.2900 | 8.0000 | 7.2110 | 7.5150 | 7.5150 | 96,500 |
|
Jan 5, 2026
|
7.8000 | 7.9800 | 6.9300 | 7.3000 | 7.3000 | 205,700 |
|
Jan 2, 2026
|
8.0100 | 8.3470 | 7.5100 | 8.0000 | 8.0000 | 271,400 |
|
Dec 31, 2025
|
6.6400 | 8.2900 | 6.3010 | 8.0300 | 8.0300 | 422,000 |
|
Dec 30, 2025
|
6.1300 | 6.6400 | 5.8800 | 6.5700 | 6.5700 | 197,700 |
|
Dec 29, 2025
|
5.2600 | 6.7200 | 5.2000 | 6.2900 | 6.2900 | 770,200 |
|
Dec 26, 2025
|
4.6800 | 5.2500 | 4.5600 | 5.2300 | 5.2300 | 139,600 |
|
Dec 24, 2025
|
4.6300 | 4.7200 | 4.2140 | 4.6500 | 4.6500 | 26,600 |
|
Dec 23, 2025
|
4.2300 | 4.6600 | 4.1700 | 4.6100 | 4.6100 | 62,300 |
|
Dec 22, 2025
|
4.1900 | 4.3100 | 4.0700 | 4.2600 | 4.2600 | 54,400 |
|
Dec 19, 2025
|
4.2300 | 4.3500 | 4.1010 | 4.2500 | 4.2500 | 102,600 |
|
Dec 18, 2025
|
3.7100 | 4.3500 | 3.5600 | 4.2000 | 4.2000 | 551,300 |
|
Dec 17, 2025
|
3.1900 | 3.9300 | 3.1610 | 3.6700 | 3.6700 | 264,700 |
|
Dec 16, 2025
|
3.1460 | 3.2750 | 3.1400 | 3.1500 | 3.1500 | 18,900 |
|
Dec 15, 2025
|
3.1700 | 3.1700 | 3.0500 | 3.1500 | 3.1500 | 35,800 |
|
Dec 12, 2025
|
3.1500 | 3.1900 | 3.1100 | 3.1700 | 3.1700 | 18,200 |
|
Dec 11, 2025
|
3.2900 | 3.3900 | 3.1800 | 3.1800 | 3.1800 | 17,800 |
|
Dec 10, 2025
|
3.2700 | 3.3750 | 3.2600 | 3.3000 | 3.3000 | 10,000 |
|
Dec 9, 2025
|
3.2300 | 3.3400 | 3.2300 | 3.2700 | 3.2700 | 6,400 |
|
Dec 8, 2025
|
3.2000 | 3.2850 | 3.1660 | 3.2700 | 3.2700 | 8,300 |
|
Dec 5, 2025
|
3.1400 | 3.3100 | 3.1400 | 3.1500 | 3.1500 | 26,300 |
|
Dec 4, 2025
|
3.0600 | 3.1490 | 2.9800 | 3.1000 | 3.1000 | 16,700 |
|
Dec 3, 2025
|
3.2500 | 3.2780 | 3.0700 | 3.0900 | 3.0900 | 31,200 |
|
Dec 2, 2025
|
3.3420 | 3.3420 | 3.2100 | 3.2500 | 3.2500 | 25,300 |
|
Dec 1, 2025
|
3.3380 | 3.3800 | 3.2880 | 3.3100 | 3.3100 | 8,800 |
|
Nov 28, 2025
|
3.3300 | 3.4500 | 3.3300 | 3.4400 | 3.4400 | 21,000 |
|
Nov 26, 2025
|
3.2700 | 3.4700 | 3.2100 | 3.2800 | 3.2800 | 34,300 |
|
Nov 25, 2025
|
3.2600 | 3.3700 | 3.2300 | 3.2700 | 3.2700 | 41,400 |
|
Nov 24, 2025
|
3.1600 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 13,300 |
|
Nov 21, 2025
|
3.1600 | 3.2000 | 3.1100 | 3.1600 | 3.1600 | 21,500 |
|
Nov 20, 2025
|
3.2100 | 3.3200 | 3.1100 | 3.1500 | 3.1500 | 28,700 |
|
Nov 19, 2025
|
3.1100 | 3.3100 | 3.0700 | 3.2100 | 3.2100 | 69,200 |
|
Nov 18, 2025
|
3.1000 | 3.5900 | 3.0900 | 3.3800 | 3.3800 | 487,600 |
|
Nov 17, 2025
|
2.8500 | 3.0500 | 2.8500 | 3.0000 | 3.0000 | 39,700 |
|
Nov 14, 2025
|
2.8200 | 2.9000 | 2.8100 | 2.8700 | 2.8700 | 26,000 |
|
Nov 13, 2025
|
2.8600 | 2.9700 | 2.8000 | 2.8200 | 2.8200 | 18,100 |
|
Nov 12, 2025
|
2.8900 | 3.0050 | 2.8700 | 2.9200 | 2.9200 | 37,900 |
|
Nov 11, 2025
|
2.9100 | 3.0750 | 2.8300 | 2.8900 | 2.8900 | 50,700 |
|
Nov 10, 2025
|
2.5800 | 2.9170 | 2.5700 | 2.8900 | 2.8900 | 49,400 |
|
Nov 7, 2025
|
2.6300 | 2.6300 | 2.5270 | 2.5400 | 2.5400 | 20,600 |
