NasdaqCM - Nasdaq Real Time Price
USD
Mobilicom Limited (MOB)
2.1700
-0.2000
(-8.44%)
At close: November 6 at 4:00:01 PM EST
2.2100
+0.0400
(+1.84%)
After hours: 7:45:42 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 6, 2026
|
2.3700 | 2.3900 | 2.1200 | 2.1700 | 2.1700 | 240,300 |
|
Nov 5, 2026
|
3.0000 | 3.0000 | 2.2300 | 2.3700 | 2.3700 | 251,000 |
|
Nov 4, 2026
|
3.0300 | 3.1000 | 2.9400 | 2.9900 | 2.9900 | 81,200 |
|
Nov 3, 2026
|
3.0900 | 3.2020 | 2.9700 | 2.9900 | 2.9900 | 68,100 |
|
Nov 2, 2026
|
3.3600 | 3.3600 | 3.0500 | 3.0800 | 3.0800 | 52,900 |
|
Oct 30, 2026
|
3.2000 | 3.4100 | 3.1050 | 3.2700 | 3.2700 | 65,600 |
|
Oct 29, 2026
|
3.4500 | 3.4500 | 3.2830 | 3.3000 | 3.3000 | 35,800 |
|
Oct 28, 2026
|
3.2900 | 3.4500 | 3.2700 | 3.4000 | 3.4000 | 53,200 |
|
Oct 27, 2026
|
3.1900 | 3.3200 | 3.1900 | 3.2900 | 3.2900 | 54,400 |
|
Oct 26, 2026
|
3.1600 | 3.2800 | 3.0500 | 3.2150 | 3.2150 | 51,400 |
|
Oct 23, 2026
|
2.9700 | 3.2550 | 2.9700 | 3.1500 | 3.1500 | 137,500 |
|
Oct 22, 2026
|
3.0000 | 3.0600 | 2.9500 | 2.9700 | 2.9700 | 104,800 |
|
Oct 21, 2026
|
3.1400 | 3.1700 | 3.0700 | 3.0700 | 3.0700 | 31,800 |
|
Oct 20, 2026
|
2.9700 | 3.0970 | 2.9700 | 3.0800 | 3.0800 | 41,800 |
|
Oct 19, 2026
|
3.0500 | 3.1600 | 2.9800 | 3.0100 | 3.0100 | 48,400 |
|
Oct 16, 2026
|
3.2400 | 3.2700 | 2.7700 | 2.9900 | 2.9900 | 217,200 |
|
Oct 15, 2026
|
3.2100 | 3.3100 | 3.0000 | 3.2500 | 3.2500 | 150,300 |
|
Oct 14, 2026
|
3.8500 | 3.8500 | 3.1800 | 3.3500 | 3.3500 | 192,300 |
|
Oct 13, 2026
|
3.9100 | 3.9900 | 3.8600 | 3.8900 | 3.8900 | 71,300 |
|
Oct 12, 2026
|
3.9600 | 3.9900 | 3.8900 | 3.9100 | 3.9100 | 57,000 |
|
Oct 9, 2026
|
3.9400 | 4.0500 | 3.9400 | 3.9600 | 3.9600 | 85,800 |
|
Oct 8, 2026
|
4.0600 | 4.1000 | 3.9000 | 3.9400 | 3.9400 | 82,700 |
|
Oct 7, 2026
|
4.2300 | 4.2500 | 4.0900 | 4.1100 | 4.1100 | 73,500 |
|
Oct 6, 2026
|
4.0100 | 4.3650 | 4.0100 | 4.3000 | 4.3000 | 226,600 |
|
Oct 5, 2026
|
4.2000 | 4.2000 | 3.9900 | 4.0200 | 4.0200 | 169,700 |
|
Oct 2, 2026
|
4.3100 | 4.4500 | 4.2000 | 4.2100 | 4.2100 | 141,800 |
|
Oct 1, 2026
|
4.5500 | 4.5500 | 4.2400 | 4.3200 | 4.3200 | 175,400 |
|
Sep 30, 2026
|
4.5100 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 63,100 |
|
Sep 29, 2026
|
4.7200 | 4.7200 | 4.5100 | 4.5900 | 4.5900 | 61,200 |
|
Sep 28, 2026
|
4.7300 | 4.8550 | 4.6000 | 4.6300 | 4.6300 | 74,900 |
|
Sep 25, 2026
|
4.9500 | 4.9800 | 4.7500 | 4.8000 | 4.8000 | 96,200 |
|
Sep 24, 2026
|
4.9900 | 5.0900 | 4.8900 | 4.9800 | 4.9800 | 55,800 |
|
Sep 23, 2026
|
5.3500 | 5.3900 | 4.9100 | 5.0500 | 5.0500 | 94,600 |
|
Sep 22, 2026
|
5.3100 | 5.4900 | 5.1600 | 5.4300 | 5.4300 | 166,400 |
|
Sep 21, 2026
|
5.0800 | 5.3000 | 4.9600 | 5.3000 | 5.3000 | 134,500 |
|
Sep 18, 2026
|
4.9000 | 5.0500 | 4.7100 | 5.0400 | 5.0400 | 142,200 |
|
Sep 17, 2026
|
4.8400 | 5.1700 | 4.8400 | 4.9500 | 4.9500 | 175,800 |
|
Sep 16, 2026
|
4.4900 | 4.8000 | 4.3300 | 4.7600 | 4.7600 | 396,600 |
|
Sep 15, 2026
|
4.5700 | 4.6500 | 4.4100 | 4.4900 | 4.4900 | 75,400 |
|
Sep 14, 2026
|
4.7200 | 4.8000 | 4.5800 | 4.6000 | 4.6000 | 169,700 |
|
Sep 11, 2026
|
5.0100 | 5.1700 | 4.7500 | 4.7900 | 4.7900 | 134,200 |
|
Sep 10, 2026
|
4.8700 | 5.0900 | 4.8700 | 4.9200 | 4.9200 | 27,400 |
|
Sep 9, 2026
|
4.9000 | 4.9800 | 4.8300 | 4.9700 | 4.9700 | 75,800 |
|
Sep 8, 2026
|
5.0300 | 5.1100 | 4.8800 | 4.9400 | 4.9400 | 94,400 |
|
Sep 4, 2026
|
4.9400 | 5.2500 | 4.9000 | 5.0600 | 5.0600 | 60,200 |
|
Sep 3, 2026
|
5.4700 | 5.5600 | 4.8900 | 4.9700 | 4.9700 | 423,500 |
|
Sep 2, 2026
|
5.2800 | 5.5400 | 5.2350 | 5.3900 | 5.3900 | 64,800 |
|
Sep 1, 2026
|
5.4100 | 5.5950 | 5.1700 | 5.3200 | 5.3200 | 97,300 |
|
Aug 31, 2026
|
5.6000 | 5.9500 | 5.4500 | 5.5400 | 5.5400 | 144,800 |
|
Aug 28, 2026
|
5.8100 | 5.8100 | 5.4800 | 5.5400 | 5.5400 | 164,400 |
|
Aug 27, 2026
|
5.7000 | 5.8500 | 5.6400 | 5.7300 | 5.7300 | 60,200 |
|
Aug 26, 2026
|
5.6100 | 5.8500 | 5.6000 | 5.6600 | 5.6600 | 89,800 |
|
Aug 25, 2026
|
5.9700 | 6.1000 | 5.6000 | 5.7600 | 5.7600 | 80,900 |
|
Aug 24, 2026
|
6.0000 | 6.1400 | 5.6500 | 5.8900 | 5.8900 | 87,400 |
|
Aug 21, 2026
|
6.1300 | 6.1670 | 5.7700 | 5.8700 | 5.8700 | 172,900 |
|
Aug 20, 2026
|
6.5000 | 6.5800 | 5.8700 | 5.9450 | 5.9450 | 285,300 |
|
Aug 19, 2026
|
5.7800 | 6.4700 | 5.5300 | 6.2900 | 6.2900 | 420,300 |
|
Aug 18, 2026
|
5.9600 | 5.9670 | 5.5900 | 5.7100 | 5.7100 | 112,100 |
|
Aug 17, 2026
|
6.0300 | 6.8000 | 5.6900 | 6.0100 | 6.0100 | 449,400 |
|
Aug 14, 2026
|
6.0500 | 6.1000 | 5.6000 | 6.1000 | 6.1000 | 107,900 |
|
Aug 13, 2026
|
5.9500 | 6.0550 | 5.7100 | 5.7500 | 5.7500 | 94,300 |
|
Aug 12, 2026
|
6.0200 | 6.1000 | 5.8230 | 5.9500 | 5.9500 | 48,000 |
|
Aug 11, 2026
|
5.7800 | 5.9410 | 5.7000 | 5.8400 | 5.8400 | 52,000 |
|
Aug 10, 2026
|
6.0000 | 6.0900 | 5.6100 | 5.7500 | 5.7500 | 103,200 |
|
Aug 7, 2026
|
5.8400 | 5.9900 | 5.6720 | 5.9100 | 5.9100 | 100,000 |
|
Aug 6, 2026
|
5.4700 | 5.7900 | 5.3000 | 5.7800 | 5.7800 | 64,700 |
|
Aug 5, 2026
|
5.7300 | 5.8400 | 5.4300 | 5.6200 | 5.6200 | 167,000 |
|
Aug 4, 2026
|
5.2500 | 5.7400 | 5.2500 | 5.6200 | 5.6200 | 218,400 |
|
Aug 3, 2026
|
4.8400 | 5.1800 | 4.8400 | 5.1500 | 5.1500 | 42,200 |
|
Jul 31, 2026
|
4.7100 | 4.8700 | 4.6200 | 4.8100 | 4.8100 | 58,900 |
|
Jul 30, 2026
|
4.3400 | 4.8000 | 4.3400 | 4.7000 | 4.7000 | 44,700 |
|
Jul 29, 2026
|
4.5700 | 4.7350 | 4.3300 | 4.3400 | 4.3400 | 124,200 |
|
Jul 28, 2026
|
4.8900 | 4.9100 | 4.6100 | 4.7100 | 4.7100 | 83,000 |
|
Jul 27, 2026
|
4.7600 | 4.9850 | 4.7000 | 4.8900 | 4.8900 | 51,700 |
|
Jul 24, 2026
|
4.9800 | 5.0500 | 4.6700 | 4.6700 | 4.6700 | 81,200 |
|
Jul 23, 2026
|
5.1000 | 5.3900 | 4.9100 | 4.9400 | 4.9400 | 61,400 |
|
Jul 22, 2026
|
5.2900 | 5.4200 | 5.1200 | 5.1200 | 5.1200 | 57,700 |
|
Jul 21, 2026
|
5.3000 | 5.4900 | 5.2400 | 5.2900 | 5.2900 | 70,100 |
|
Jul 20, 2026
|
5.1500 | 5.5200 | 5.1500 | 5.2300 | 5.2300 | 69,900 |
|
Jul 17, 2026
|
5.0300 | 5.3500 | 5.0100 | 5.1400 | 5.1400 | 36,700 |
|
Jul 16, 2026
|
4.7900 | 5.5000 | 4.7100 | 5.1900 | 5.1900 | 201,400 |
|
Jul 15, 2026
|
4.9300 | 5.0700 | 4.8000 | 4.8500 | 4.8500 | 95,500 |
|
Jul 14, 2026
|
5.1400 | 5.2250 | 4.9200 | 4.9600 | 4.9600 | 80,200 |
|
Jul 13, 2026
|
5.1200 | 5.2600 | 4.8800 | 5.0700 | 5.0700 | 97,400 |
|
Jul 10, 2026
|
5.3700 | 5.4400 | 5.1450 | 5.1500 | 5.1500 | 40,900 |
|
Jul 9, 2026
|
5.0100 | 5.6200 | 4.9510 | 5.3100 | 5.3100 | 130,100 |
|
Jul 8, 2026
|
4.8000 | 4.9970 | 4.7800 | 4.9700 | 4.9700 | 84,500 |
|
Jul 7, 2026
|
5.1800 | 5.2700 | 4.8100 | 4.8100 | 4.8100 | 82,500 |
|
Jul 6, 2026
|
5.0000 | 5.2950 | 5.0000 | 5.1700 | 5.1700 | 43,500 |
|
Jul 2, 2026
|
5.1700 | 5.3620 | 4.8200 | 4.9900 | 4.9900 | 144,100 |
|
Jul 1, 2026
|
5.1100 | 5.4000 | 5.0000 | 5.1600 | 5.1600 | 72,200 |
|
Jun 30, 2026
|
5.0200 | 5.4050 | 5.0200 | 5.1300 | 5.1300 | 75,800 |
|
Jun 29, 2026
|
4.9100 | 5.1200 | 4.9000 | 5.0000 | 5.0000 | 94,100 |
|
Jun 26, 2026
|
5.0100 | 5.3350 | 4.8750 | 4.8900 | 4.8900 | 120,400 |
|
Jun 25, 2026
|
5.4400 | 5.7700 | 5.0600 | 5.1000 | 5.1000 | 128,200 |
|
Jun 24, 2026
|
5.5700 | 5.6600 | 5.1350 | 5.3300 | 5.3300 | 93,100 |
|
Jun 23, 2026
|
5.5000 | 5.7510 | 5.4700 | 5.5400 | 5.5400 | 90,800 |
|
Jun 22, 2026
|
5.7100 | 5.9400 | 5.6100 | 5.6600 | 5.6600 | 196,000 |
|
Jun 18, 2026
|
5.7400 | 5.7500 | 5.5000 | 5.6900 | 5.6900 | 79,400 |
|
Jun 17, 2026
|
5.6500 | 5.9600 | 5.5440 | 5.5500 | 5.5500 | 78,400 |
|
Jun 16, 2026
|
5.9100 | 6.0550 | 5.5900 | 5.7000 | 5.7000 | 102,100 |
|
Jun 15, 2026
|
6.4600 | 6.5300 | 5.9500 | 5.9500 | 5.9500 | 82,700 |
|
Jun 12, 2026
|
5.9500 | 6.2900 | 5.7900 | 6.2400 | 6.2400 | 95,000 |
|
Jun 11, 2026
|
5.6800 | 5.9500 | 5.5900 | 5.8400 | 5.8400 | 65,300 |
|
Jun 10, 2026
|
5.7900 | 6.1350 | 5.5900 | 5.6200 | 5.6200 | 89,800 |
|
Jun 9, 2026
|
6.1800 | 6.3200 | 5.5400 | 5.8400 | 5.8400 | 111,300 |
|
Jun 8, 2026
|
6.2000 | 6.3950 | 5.9050 | 6.1300 | 6.1300 | 90,200 |
|
Jun 5, 2026
|
6.8600 | 7.2000 | 5.7800 | 5.8900 | 5.8900 | 229,500 |
|
Jun 4, 2026
|
6.4400 | 7.2500 | 6.2800 | 6.9900 | 6.9900 | 169,200 |
|
Jun 3, 2026
|
7.2200 | 7.2750 | 6.6000 | 6.7200 | 6.7200 | 136,900 |
|
Jun 2, 2026
|
7.5000 | 7.7400 | 7.0600 | 7.3600 | 7.3600 | 160,400 |
|
Jun 1, 2026
|
7.1200 | 7.5480 | 6.9540 | 7.4200 | 7.4200 | 125,400 |
|
May 29, 2026
|
7.6500 | 7.6500 | 6.7200 | 7.1900 | 7.1900 | 418,100 |
|
May 28, 2026
|
6.7000 | 8.0440 | 6.7000 | 7.7900 | 7.7900 | 1,071,900 |
|
May 27, 2026
|
6.2900 | 6.5000 | 5.9000 | 6.4100 | 6.4100 | 415,800 |
|
May 26, 2026
|
6.2100 | 6.4300 | 6.0000 | 6.2900 | 6.2900 | 282,500 |
|
May 22, 2026
|
5.4100 | 5.9900 | 5.3200 | 5.9200 | 5.9200 | 248,500 |
|
May 21, 2026
|
5.1000 | 5.3700 | 4.9400 | 5.3600 | 5.3600 | 213,700 |
|
May 20, 2026
|
5.5800 | 5.7400 | 5.0200 | 5.1700 | 5.1700 | 378,900 |
|
May 19, 2026
|
5.4000 | 5.6250 | 5.3200 | 5.3300 | 5.3300 | 79,500 |
|
May 18, 2026
|
5.4900 | 5.5600 | 5.2850 | 5.4000 | 5.4000 | 125,000 |
|
May 15, 2026
|
5.7400 | 5.8000 | 5.3000 | 5.5100 | 5.5100 | 204,200 |
|
May 14, 2026
|
5.8000 | 6.1000 | 5.6900 | 5.8900 | 5.8900 | 153,700 |
|
May 13, 2026
|
5.9000 | 5.9200 | 5.6000 | 5.8300 | 5.8300 | 186,800 |
|
May 12, 2026
|
6.6000 | 6.7300 | 5.6000 | 5.8900 | 5.8900 | 321,600 |
|
May 11, 2026
|
6.3300 | 6.8800 | 6.3300 | 6.5700 | 6.5700 | 102,000 |
|
May 8, 2026
|
6.3500 | 6.5400 | 6.2000 | 6.3300 | 6.3300 | 69,500 |
|
May 7, 2026
|
6.3100 | 6.5100 | 6.0200 | 6.2500 | 6.2500 | 220,500 |
|
May 6, 2026
|
6.8000 | 6.8000 | 6.2300 | 6.4100 | 6.4100 | 124,400 |
|
May 5, 2026
|
6.8000 | 7.0000 | 6.3550 | 6.6900 | 6.6900 | 221,300 |
|
May 4, 2026
|
6.6200 | 6.8900 | 6.4500 | 6.7800 | 6.7800 | 274,700 |
|
May 1, 2026
|
6.2400 | 6.7500 | 6.1550 | 6.6900 | 6.6900 | 144,600 |
|
Apr 30, 2026
|
5.9900 | 6.3400 | 5.8800 | 6.2900 | 6.2900 | 131,900 |
|
Apr 29, 2026
|
6.6700 | 6.6700 | 5.9000 | 5.9800 | 5.9800 | 243,800 |
|
Apr 28, 2026
|
6.2500 | 6.7800 | 6.0010 | 6.6700 | 6.6700 | 342,300 |
|
Apr 27, 2026
|
5.9200 | 6.8260 | 5.7600 | 6.4200 | 6.4200 | 436,000 |
|
Apr 24, 2026
|
6.0700 | 6.0700 | 5.8500 | 5.8700 | 5.8700 | 155,000 |
|
Apr 23, 2026
|
6.4500 | 6.4500 | 5.8200 | 6.0400 | 6.0400 | 315,200 |
|
Apr 22, 2026
|
6.3000 | 6.8500 | 6.2500 | 6.6000 | 6.6000 | 594,400 |
|
Apr 21, 2026
|
5.4800 | 6.2000 | 5.3300 | 6.0800 | 6.0800 | 1,064,600 |
|
Apr 20, 2026
|
4.9000 | 5.1700 | 4.7800 | 5.1100 | 5.1100 | 344,700 |
|
Apr 17, 2026
|
5.0300 | 5.0900 | 4.7700 | 4.9200 | 4.9200 | 329,500 |
|
Apr 16, 2026
|
5.0800 | 5.1600 | 4.8900 | 4.9300 | 4.9300 | 401,800 |
|
Apr 15, 2026
|
4.6000 | 5.1900 | 4.6000 | 5.0300 | 5.0300 | 270,200 |
|
Apr 14, 2026
|
5.0600 | 5.4500 | 4.7000 | 4.8400 | 4.8400 | 454,000 |
|
Apr 13, 2026
|
4.6000 | 4.7700 | 4.4800 | 4.6300 | 4.6300 | 144,900 |
|
Apr 10, 2026
|
4.7500 | 4.8600 | 4.6300 | 4.6600 | 4.6600 | 150,900 |
|
Apr 9, 2026
|
4.9000 | 4.9200 | 4.5500 | 4.7500 | 4.7500 | 175,100 |
|
Apr 8, 2026
|
5.7000 | 5.8000 | 4.7300 | 4.8800 | 4.8800 | 282,500 |
|
Apr 7, 2026
|
5.6300 | 5.7500 | 5.2800 | 5.3600 | 5.3600 | 93,400 |
|
Apr 6, 2026
|
5.6300 | 5.8800 | 5.5900 | 5.6900 | 5.6900 | 171,800 |
|
Apr 2, 2026
|
5.1100 | 5.7400 | 4.9800 | 5.7000 | 5.7000 | 161,500 |
|
Apr 1, 2026
|
5.2200 | 5.5900 | 5.1120 | 5.3400 | 5.3400 | 161,500 |
|
Mar 31, 2026
|
4.8600 | 5.1600 | 4.8000 | 5.1400 | 5.1400 | 213,000 |
|
Mar 30, 2026
|
4.9000 | 5.1540 | 4.7310 | 4.8300 | 4.8300 | 157,500 |
|
Mar 27, 2026
|
5.2200 | 5.3600 | 4.8900 | 4.9300 | 4.9300 | 269,300 |
|
Mar 26, 2026
|
5.3700 | 5.6150 | 5.1800 | 5.2200 | 5.2200 | 231,000 |
|
Mar 25, 2026
|
5.6200 | 5.7900 | 5.1700 | 5.5100 | 5.5100 | 436,600 |
|
Mar 24, 2026
|
5.6000 | 6.1100 | 5.1400 | 5.5500 | 5.5500 | 427,400 |
|
Mar 23, 2026
|
5.5300 | 5.9500 | 5.3450 | 5.7300 | 5.7300 | 235,800 |
|
Mar 20, 2026
|
6.2800 | 6.4100 | 5.3600 | 5.5300 | 5.5300 | 564,300 |
|
Mar 19, 2026
|
6.1600 | 6.7600 | 5.9000 | 6.4850 | 6.4850 | 454,300 |
|
Mar 18, 2026
|
6.1800 | 6.9000 | 6.1500 | 6.4100 | 6.4100 | 446,400 |
|
Mar 17, 2026
|
5.5000 | 6.4000 | 5.5000 | 6.0400 | 6.0400 | 578,800 |
|
Mar 16, 2026
|
5.6900 | 5.9000 | 5.4700 | 5.5000 | 5.5000 | 91,500 |
|
Mar 13, 2026
|
5.8400 | 6.3100 | 5.5500 | 5.5800 | 5.5800 | 174,100 |
|
Mar 12, 2026
|
5.8800 | 5.8800 | 5.2000 | 5.8300 | 5.8300 | 410,700 |
|
Mar 11, 2026
|
5.9300 | 6.1200 | 5.5900 | 5.8000 | 5.8000 | 170,800 |
|
Mar 10, 2026
|
5.9000 | 6.2300 | 5.8300 | 5.9800 | 5.9800 | 66,100 |
|
Mar 9, 2026
|
5.5100 | 6.1600 | 5.5100 | 5.8200 | 5.8200 | 156,500 |
|
Mar 6, 2026
|
5.9600 | 6.2000 | 5.5900 | 5.7000 | 5.7000 | 218,400 |
|
Mar 5, 2026
|
6.3300 | 6.3300 | 5.8300 | 5.9100 | 5.9100 | 70,600 |
|
Mar 4, 2026
|
5.9600 | 6.4100 | 5.7900 | 6.2800 | 6.2800 | 229,300 |
|
Mar 3, 2026
|
5.6500 | 6.1200 | 5.5100 | 5.7900 | 5.7900 | 130,800 |
|
Mar 2, 2026
|
5.5700 | 6.0420 | 5.5700 | 5.9100 | 5.9100 | 247,700 |
|
Feb 27, 2026
|
5.8100 | 5.9100 | 5.3800 | 5.4600 | 5.4600 | 169,300 |
|
Feb 26, 2026
|
5.6400 | 6.1600 | 5.5100 | 5.9400 | 5.9400 | 222,600 |
|
Feb 25, 2026
|
5.3800 | 5.7500 | 5.3800 | 5.6100 | 5.6100 | 371,300 |
|
Feb 24, 2026
|
5.0600 | 5.3500 | 4.9100 | 5.3100 | 5.3100 | 156,900 |
|
Feb 23, 2026
|
4.9600 | 5.1150 | 4.8000 | 5.0100 | 5.0100 | 178,000 |
|
Feb 20, 2026
|
5.5900 | 5.6230 | 4.9400 | 4.9500 | 4.9500 | 332,700 |
|
Feb 19, 2026
|
5.0400 | 5.6500 | 4.9850 | 5.5800 | 5.5800 | 360,400 |
|
Feb 18, 2026
|
5.2300 | 5.6310 | 4.8500 | 4.9000 | 4.9000 | 327,400 |
|
Feb 17, 2026
|
5.0400 | 5.3450 | 4.8000 | 5.2100 | 5.2100 | 332,700 |
|
Feb 13, 2026
|
5.5100 | 5.6900 | 5.3300 | 5.3500 | 5.3500 | 163,800 |
|
Feb 12, 2026
|
6.2000 | 6.2850 | 5.3600 | 5.4700 | 5.4700 | 584,400 |
|
Feb 11, 2026
|
6.4100 | 6.4970 | 5.9000 | 6.1800 | 6.1800 | 200,500 |
|
Feb 10, 2026
|
6.5000 | 6.6630 | 6.1900 | 6.2000 | 6.2000 | 122,300 |
|
Feb 9, 2026
|
6.4500 | 6.7700 | 6.2300 | 6.4600 | 6.4600 | 181,300 |
|
Feb 6, 2026
|
6.1400 | 6.9600 | 6.0100 | 6.4500 | 6.4500 | 306,800 |
|
Feb 5, 2026
|
6.2900 | 6.3800 | 5.3300 | 6.0600 | 6.0600 | 664,600 |
|
Feb 4, 2026
|
7.0100 | 7.0800 | 5.9200 | 6.5600 | 6.5600 | 740,700 |
|
Feb 3, 2026
|
6.4900 | 7.3400 | 6.3000 | 6.8400 | 6.8400 | 738,100 |
|
Feb 2, 2026
|
6.3500 | 6.7100 | 6.1000 | 6.3900 | 6.3900 | 431,700 |
|
Jan 30, 2026
|
7.1100 | 7.4000 | 6.2500 | 6.4850 | 6.4850 | 921,000 |
|
Jan 29, 2026
|
8.7400 | 8.7400 | 6.8600 | 7.3500 | 7.3500 | 1,010,100 |
|
Jan 28, 2026
|
9.2600 | 9.3400 | 8.3800 | 8.7000 | 8.7000 | 596,200 |
|
Jan 27, 2026
|
8.3300 | 9.7800 | 8.2000 | 9.2600 | 9.2600 | 960,500 |
|
Jan 26, 2026
|
7.9100 | 9.3400 | 7.2200 | 8.3700 | 8.3700 | 1,711,100 |
|
Jan 23, 2026
|
8.9500 | 8.9500 | 7.8900 | 7.9000 | 7.9000 | 333,900 |
|
Jan 22, 2026
|
8.7300 | 9.4400 | 8.4600 | 9.0200 | 9.0200 | 552,200 |
|
Jan 21, 2026
|
8.0500 | 8.8700 | 7.5000 | 8.6700 | 8.6700 | 728,000 |
|
Jan 20, 2026
|
6.9200 | 8.4500 | 6.9200 | 7.9000 | 7.9000 | 496,700 |
|
Jan 16, 2026
|
7.2600 | 7.6300 | 7.1700 | 7.2800 | 7.2800 | 208,100 |
|
Jan 15, 2026
|
7.8000 | 7.9200 | 7.0200 | 7.0200 | 7.0200 | 148,800 |
|
Jan 14, 2026
|
7.4800 | 7.9300 | 7.2740 | 7.8800 | 7.8800 | 196,200 |
|
Jan 13, 2026
|
7.9600 | 8.0000 | 7.4000 | 7.5000 | 7.5000 | 190,000 |
|
Jan 12, 2026
|
7.7400 | 8.0600 | 7.5500 | 7.8200 | 7.8200 | 142,100 |
|
Jan 9, 2026
|
7.8500 | 8.4100 | 7.2200 | 7.8100 | 7.8100 | 499,500 |
|
Jan 8, 2026
|
7.4500 | 8.2500 | 7.4500 | 8.1400 | 8.1400 | 576,600 |
|
Jan 7, 2026
|
7.5000 | 7.6800 | 7.0550 | 7.3150 | 7.3150 | 190,700 |
|
Jan 6, 2026
|
6.9700 | 7.5350 | 6.5800 | 7.3600 | 7.3600 | 247,000 |
|
Jan 5, 2026
|
7.0000 | 7.4500 | 6.8200 | 6.9900 | 6.9900 | 410,800 |
|
Jan 2, 2026
|
6.2500 | 6.9100 | 6.2100 | 6.7900 | 6.7900 | 210,300 |
|
Dec 31, 2025
|
6.0100 | 6.4550 | 5.9250 | 6.1000 | 6.1000 | 126,800 |
|
Dec 30, 2025
|
6.1600 | 6.1900 | 5.8550 | 5.9900 | 5.9900 | 187,600 |
|
Dec 29, 2025
|
6.4000 | 6.6430 | 6.0400 | 6.1200 | 6.1200 | 102,200 |
|
Dec 26, 2025
|
6.3600 | 6.7300 | 6.1800 | 6.4000 | 6.4000 | 105,000 |
|
Dec 24, 2025
|
6.5300 | 6.6450 | 6.1000 | 6.3600 | 6.3600 | 96,000 |
|
Dec 23, 2025
|
6.8200 | 7.0600 | 6.4510 | 6.5700 | 6.5700 | 140,900 |
|
Dec 22, 2025
|
6.8000 | 7.2000 | 6.7200 | 6.9700 | 6.9700 | 189,800 |
|
Dec 19, 2025
|
6.3600 | 6.9900 | 6.3600 | 6.6200 | 6.6200 | 173,900 |
|
Dec 18, 2025
|
6.3300 | 6.8400 | 6.3000 | 6.3500 | 6.3500 | 115,000 |
|
Dec 17, 2025
|
6.7800 | 6.9200 | 6.1300 | 6.1400 | 6.1400 | 306,200 |
|
Dec 16, 2025
|
6.6200 | 7.0900 | 6.5800 | 6.6700 | 6.6700 | 227,400 |
|
Dec 15, 2025
|
7.1800 | 7.3700 | 6.6100 | 6.7700 | 6.7700 | 227,300 |
|
Dec 12, 2025
|
7.9400 | 7.9400 | 7.0000 | 7.0700 | 7.0700 | 190,800 |
|
Dec 11, 2025
|
7.3400 | 8.1500 | 7.1200 | 7.8900 | 7.8900 | 263,800 |
|
Dec 10, 2025
|
7.9400 | 8.0700 | 7.1100 | 7.2800 | 7.2800 | 406,000 |
|
Dec 9, 2025
|
7.0200 | 8.2000 | 6.5900 | 7.9750 | 7.9750 | 496,400 |
|
Dec 8, 2025
|
8.1900 | 8.1900 | 6.7600 | 6.7700 | 6.7700 | 332,100 |
|
Dec 5, 2025
|
7.9000 | 8.2600 | 7.7050 | 8.0100 | 8.0100 | 515,200 |
|
Dec 4, 2025
|
7.3300 | 8.0000 | 7.0900 | 7.4300 | 7.4300 | 277,800 |
|
Dec 3, 2025
|
6.2600 | 7.3000 | 6.1600 | 7.3000 | 7.3000 | 371,300 |
|
Dec 2, 2025
|
6.1100 | 6.6000 | 5.9500 | 6.2000 | 6.2000 | 165,700 |
|
Dec 1, 2025
|
6.7800 | 6.8900 | 5.8800 | 5.9000 | 5.9000 | 324,900 |
|
Nov 28, 2025
|
6.6500 | 7.2200 | 6.5190 | 7.0800 | 7.0800 | 140,700 |
|
Nov 26, 2025
|
6.0300 | 7.5600 | 6.0000 | 6.6400 | 6.6400 | 681,900 |
|
Nov 25, 2025
|
5.6000 | 6.1000 | 5.3600 | 6.0300 | 6.0300 | 249,100 |
|
Nov 24, 2025
|
5.9000 | 6.1350 | 5.5900 | 5.6700 | 5.6700 | 299,200 |
|
Nov 21, 2025
|
5.9900 | 5.9900 | 5.3500 | 5.8000 | 5.8000 | 322,900 |
|
Nov 20, 2025
|
6.4000 | 6.8000 | 5.5550 | 5.8200 | 5.8200 | 515,900 |
|
Nov 19, 2025
|
6.6300 | 6.7900 | 6.2400 | 6.2400 | 6.2400 | 197,500 |
|
Nov 18, 2025
|
6.8200 | 6.9800 | 6.3900 | 6.6600 | 6.6600 | 436,500 |
|
Nov 17, 2025
|
6.9200 | 7.3500 | 6.6200 | 7.0000 | 7.0000 | 499,100 |
|
Nov 14, 2025
|
5.7300 | 7.1100 | 5.6800 | 7.0900 | 7.0900 | 256,000 |
|
Nov 13, 2025
|
6.3400 | 6.8100 | 5.8300 | 6.0200 | 6.0200 | 377,300 |
|
Nov 12, 2025
|
6.7200 | 6.9900 | 6.3000 | 6.4900 | 6.4900 | 178,100 |
|
Nov 11, 2025
|
6.6100 | 6.7100 | 6.2020 | 6.6200 | 6.6200 | 153,700 |
|
Nov 10, 2025
|
6.8700 | 7.0000 | 6.5800 | 6.5900 | 6.5900 | 311,200 |
|
Nov 7, 2025
|
5.8700 | 6.6050 | 5.3000 | 6.5300 | 6.5300 | 442,200 |
