NasdaqCM - Delayed Quote
USD
Nutriband Inc. (NTRB)
5.55
-0.02
(-0.45%)
At close: November 6 at 4:00:00 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
|
5.46 | 5.79 | 5.41 | 5.55 | 5.55 | 13,300 |
|
Nov 5, 2026
|
5.95 | 5.95 | 5.28 | 5.57 | 5.57 | 35,100 |
|
Nov 4, 2026
|
6.19 | 6.32 | 6.00 | 6.08 | 6.08 | 24,800 |
|
Nov 3, 2026
|
6.01 | 6.51 | 6.01 | 6.29 | 6.29 | 17,900 |
|
Nov 2, 2026
|
6.30 | 6.49 | 6.13 | 6.41 | 6.41 | 14,700 |
|
Oct 30, 2026
|
6.44 | 6.44 | 6.20 | 6.30 | 6.30 | 22,200 |
|
Oct 29, 2026
|
6.50 | 6.66 | 6.35 | 6.64 | 6.64 | 12,500 |
|
Oct 28, 2026
|
6.00 | 6.41 | 5.99 | 6.40 | 6.40 | 71,100 |
|
Oct 27, 2026
|
6.05 | 6.05 | 5.79 | 5.95 | 5.95 | 11,700 |
|
Oct 26, 2026
|
5.69 | 6.32 | 5.69 | 5.97 | 5.97 | 26,600 |
|
Oct 23, 2026
|
5.94 | 5.94 | 5.70 | 5.76 | 5.76 | 6,600 |
|
Oct 22, 2026
|
6.20 | 6.20 | 5.81 | 5.81 | 5.81 | 16,700 |
|
Oct 21, 2026
|
5.85 | 6.23 | 5.80 | 6.14 | 6.14 | 22,100 |
|
Oct 20, 2026
|
5.97 | 6.05 | 5.80 | 5.85 | 5.85 | 16,700 |
|
Oct 19, 2026
|
6.23 | 6.30 | 5.65 | 6.00 | 6.00 | 79,200 |
|
Oct 16, 2026
|
6.25 | 6.53 | 6.00 | 6.22 | 6.22 | 27,900 |
|
Oct 15, 2026
|
6.30 | 6.80 | 6.25 | 6.27 | 6.27 | 70,200 |
|
Oct 14, 2026
|
6.50 | 6.64 | 6.30 | 6.32 | 6.32 | 51,700 |
|
Oct 13, 2026
|
5.89 | 6.80 | 5.89 | 6.52 | 6.52 | 69,000 |
|
Oct 12, 2026
|
6.57 | 6.57 | 5.85 | 5.85 | 5.85 | 15,600 |
|
Oct 9, 2026
|
6.00 | 6.82 | 5.70 | 6.65 | 6.65 | 45,100 |
|
Oct 8, 2026
|
6.75 | 6.75 | 6.03 | 6.05 | 6.05 | 35,700 |
|
Oct 7, 2026
|
6.58 | 7.10 | 6.58 | 6.76 | 6.76 | 10,200 |
|
Oct 6, 2026
|
7.44 | 7.44 | 6.55 | 6.68 | 6.68 | 87,000 |
|
Oct 5, 2026
|
7.24 | 7.65 | 7.23 | 7.47 | 7.47 | 19,400 |
|
Oct 2, 2026
|
7.46 | 7.86 | 7.25 | 7.28 | 7.28 | 47,000 |
|
Oct 1, 2026
|
7.52 | 7.69 | 7.28 | 7.36 | 7.36 | 42,200 |
|
Sep 30, 2026
|
8.25 | 8.44 | 7.41 | 7.52 | 7.52 | 145,800 |
|
Sep 29, 2026
|
8.31 | 8.57 | 8.03 | 8.25 | 8.25 | 139,500 |
|
Sep 28, 2026
|
7.99 | 8.99 | 7.99 | 8.23 | 8.23 | 282,600 |
|
Sep 25, 2026
|
9.09 | 9.19 | 7.10 | 8.00 | 8.00 | 408,600 |
|
Sep 24, 2026
|
7.35 | 9.00 | 7.35 | 8.99 | 8.99 | 382,000 |
|
Sep 23, 2026
|
6.75 | 7.50 | 6.56 | 7.35 | 7.35 | 129,700 |
|
Sep 22, 2026
|
7.78 | 7.88 | 6.66 | 6.76 | 6.76 | 319,000 |
|
Sep 21, 2026
|
8.21 | 8.55 | 7.30 | 7.77 | 7.77 | 134,600 |
|
Sep 18, 2026
|
7.66 | 8.13 | 7.03 | 8.13 | 8.13 | 110,300 |
|
Sep 17, 2026
|
7.11 | 7.66 | 6.94 | 7.65 | 7.65 | 102,600 |
|
Sep 16, 2026
|
6.87 | 7.05 | 6.69 | 7.04 | 7.04 | 44,700 |
|
Sep 15, 2026
|
6.85 | 7.05 | 6.72 | 6.82 | 6.82 | 45,500 |
|
Sep 14, 2026
|
6.92 | 7.04 | 6.52 | 6.93 | 6.93 | 108,400 |
|
Sep 11, 2026
|
6.18 | 6.97 | 6.09 | 6.96 | 6.96 | 99,000 |
|
Sep 10, 2026
|
5.76 | 6.70 | 5.63 | 6.08 | 6.08 | 112,000 |
|
Sep 9, 2026
|
6.15 | 6.15 | 5.61 | 5.80 | 5.80 | 39,000 |
|
Sep 8, 2026
|
6.08 | 6.47 | 5.46 | 6.10 | 6.10 | 109,700 |
|
Sep 4, 2026
|
5.66 | 6.07 | 5.17 | 5.97 | 5.97 | 93,600 |
|
Sep 3, 2026
|
4.72 | 5.92 | 4.72 | 5.63 | 5.63 | 170,300 |
|
Sep 2, 2026
|
4.53 | 4.79 | 4.50 | 4.70 | 4.70 | 29,300 |
|
Sep 1, 2026
|
4.33 | 4.48 | 4.27 | 4.34 | 4.34 | 18,700 |
|
Aug 31, 2026
|
4.46 | 4.46 | 4.22 | 4.37 | 4.37 | 25,800 |
|
Aug 28, 2026
|
4.66 | 4.72 | 4.43 | 4.46 | 4.46 | 6,800 |
|
Aug 27, 2026
|
4.45 | 4.68 | 4.34 | 4.62 | 4.62 | 13,000 |
|
Aug 26, 2026
|
4.74 | 4.80 | 4.16 | 4.50 | 4.50 | 61,200 |
|
Aug 25, 2026
|
5.05 | 5.29 | 4.62 | 4.83 | 4.83 | 37,700 |
|
Aug 24, 2026
|
4.97 | 5.66 | 4.70 | 5.11 | 5.11 | 256,700 |
|
Aug 21, 2026
|
3.88 | 4.75 | 3.87 | 4.67 | 4.67 | 66,800 |
|
Aug 20, 2026
|
3.60 | 3.86 | 3.42 | 3.82 | 3.82 | 18,500 |
|
Aug 19, 2026
|
3.45 | 3.59 | 3.40 | 3.55 | 3.55 | 7,400 |
|
Aug 18, 2026
|
3.30 | 3.45 | 3.30 | 3.45 | 3.45 | 6,400 |
|
Aug 17, 2026
|
3.24 | 3.30 | 3.21 | 3.23 | 3.23 | 6,600 |
|
Aug 14, 2026
|
3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4,200 |
|
Aug 13, 2026
|
3.13 | 3.26 | 3.09 | 3.19 | 3.19 | 2,400 |
|
Aug 12, 2026
|
3.09 | 3.15 | 3.08 | 3.08 | 3.08 | 1,800 |
|
Aug 11, 2026
|
3.14 | 3.26 | 3.14 | 3.18 | 3.18 | 8,000 |
|
Aug 10, 2026
|
3.05 | 3.15 | 3.05 | 3.14 | 3.14 | 4,500 |
|
Aug 7, 2026
|
2.91 | 3.11 | 2.91 | 3.11 | 3.11 | 6,500 |
|
Aug 6, 2026
|
2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 3,000 |
|
Aug 5, 2026
|
2.89 | 2.90 | 2.80 | 2.88 | 2.88 | 14,100 |
|
Aug 4, 2026
|
2.84 | 2.92 | 2.80 | 2.85 | 2.85 | 7,000 |
|
Aug 3, 2026
|
2.81 | 2.88 | 2.81 | 2.81 | 2.81 | 5,600 |
|
Jul 31, 2026
|
2.93 | 2.97 | 2.81 | 2.85 | 2.85 | 8,900 |
|
Jul 30, 2026
|
3.00 | 3.00 | 2.90 | 2.91 | 2.91 | 4,100 |
|
Jul 29, 2026
|
3.00 | 3.00 | 2.88 | 2.88 | 2.88 | 4,800 |
|
Jul 28, 2026
|
3.02 | 3.02 | 2.95 | 2.95 | 2.95 | 1,800 |
|
Jul 27, 2026
|
3.00 | 3.00 | 2.91 | 2.98 | 2.98 | 7,700 |
|
Jul 24, 2026
|
2.97 | 3.11 | 2.93 | 2.98 | 2.98 | 21,800 |
|
Jul 23, 2026
|
3.00 | 3.08 | 2.92 | 2.93 | 2.93 | 13,700 |
|
Jul 22, 2026
|
3.00 | 3.10 | 3.00 | 3.05 | 3.05 | 7,000 |
|
Jul 21, 2026
|
3.05 | 3.08 | 3.00 | 3.08 | 3.08 | 4,900 |
|
Jul 20, 2026
|
3.09 | 3.16 | 3.00 | 3.08 | 3.08 | 4,000 |
|
Jul 17, 2026
|
3.11 | 3.13 | 3.00 | 3.11 | 3.11 | 13,400 |
|
Jul 16, 2026
|
3.05 | 3.15 | 3.00 | 3.13 | 3.13 | 23,700 |
|
Jul 15, 2026
|
2.93 | 3.05 | 2.93 | 3.05 | 3.05 | 29,200 |
|
Jul 14, 2026
|
2.96 | 3.05 | 2.94 | 2.98 | 2.98 | 9,300 |
|
Jul 13, 2026
|
2.96 | 2.98 | 2.91 | 2.94 | 2.94 | 6,900 |
|
Jul 10, 2026
|
3.08 | 3.14 | 2.96 | 2.96 | 2.96 | 3,300 |
|
Jul 9, 2026
|
3.05 | 3.29 | 2.95 | 3.09 | 3.09 | 10,000 |
|
Jul 8, 2026
|
3.07 | 3.20 | 3.00 | 3.06 | 3.06 | 9,500 |
|
Jul 7, 2026
|
3.20 | 3.23 | 3.00 | 3.03 | 3.03 | 15,900 |
|
Jul 6, 2026
|
3.10 | 3.31 | 3.10 | 3.14 | 3.14 | 21,700 |
|
Jul 2, 2026
|
3.13 | 3.18 | 3.03 | 3.06 | 3.06 | 11,400 |
|
Jul 1, 2026
|
3.19 | 3.29 | 3.03 | 3.09 | 3.09 | 24,100 |
|
Jun 30, 2026
|
3.26 | 3.33 | 3.18 | 3.19 | 3.19 | 11,800 |
|
Jun 29, 2026
|
3.05 | 3.44 | 3.05 | 3.21 | 3.21 | 16,000 |
|
Jun 26, 2026
|
3.02 | 3.10 | 2.93 | 3.06 | 3.06 | 21,500 |
|
Jun 25, 2026
|
3.13 | 3.21 | 3.03 | 3.03 | 3.03 | 10,500 |
|
Jun 24, 2026
|
3.09 | 3.15 | 3.07 | 3.14 | 3.14 | 13,100 |
|
Jun 23, 2026
|
3.11 | 3.25 | 3.05 | 3.05 | 3.05 | 21,300 |
|
Jun 22, 2026
|
2.98 | 3.32 | 2.98 | 3.11 | 3.11 | 18,700 |
|
Jun 18, 2026
|
3.07 | 3.30 | 2.90 | 2.90 | 2.90 | 29,100 |
|
Jun 17, 2026
|
3.29 | 3.42 | 3.06 | 3.06 | 3.06 | 6,000 |
|
Jun 16, 2026
|
3.44 | 3.46 | 3.30 | 3.31 | 3.31 | 17,000 |
|
Jun 15, 2026
|
3.36 | 3.41 | 3.29 | 3.41 | 3.41 | 4,400 |
|
Jun 12, 2026
|
3.51 | 3.52 | 3.35 | 3.39 | 3.39 | 6,300 |
|
Jun 11, 2026
|
3.41 | 3.53 | 3.41 | 3.52 | 3.52 | 5,000 |
|
Jun 10, 2026
|
3.53 | 3.53 | 3.41 | 3.41 | 3.41 | 17,800 |
|
Jun 9, 2026
|
3.54 | 3.62 | 3.50 | 3.53 | 3.53 | 4,400 |
|
Jun 8, 2026
|
3.58 | 3.65 | 3.52 | 3.53 | 3.53 | 15,200 |
|
Jun 5, 2026
|
3.60 | 3.60 | 3.50 | 3.58 | 3.58 | 3,900 |
|
Jun 4, 2026
|
3.51 | 3.58 | 3.51 | 3.58 | 3.58 | 10,600 |
|
Jun 3, 2026
|
3.55 | 3.55 | 3.46 | 3.51 | 3.51 | 7,100 |
|
Jun 2, 2026
|
3.56 | 3.60 | 3.40 | 3.55 | 3.55 | 16,200 |
|
Jun 1, 2026
|
3.54 | 3.63 | 3.42 | 3.55 | 3.55 | 9,300 |
|
May 29, 2026
|
3.61 | 3.69 | 3.42 | 3.49 | 3.49 | 17,900 |
|
May 28, 2026
|
3.35 | 3.68 | 3.21 | 3.64 | 3.64 | 20,300 |
|
May 27, 2026
|
3.43 | 3.49 | 3.40 | 3.40 | 3.40 | 5,700 |
|
May 26, 2026
|
3.55 | 3.65 | 3.45 | 3.48 | 3.48 | 25,100 |
|
May 22, 2026
|
3.54 | 3.64 | 3.49 | 3.64 | 3.64 | 4,900 |
|
May 21, 2026
|
3.45 | 3.60 | 3.42 | 3.49 | 3.49 | 9,200 |
|
May 20, 2026
|
3.54 | 3.59 | 3.40 | 3.53 | 3.53 | 7,200 |
|
May 19, 2026
|
3.44 | 3.46 | 3.44 | 3.45 | 3.45 | 1,500 |
|
May 18, 2026
|
3.55 | 3.60 | 3.42 | 3.42 | 3.42 | 19,700 |
|
May 15, 2026
|
3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 5,400 |
|
May 14, 2026
|
3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 5,600 |
|
May 13, 2026
|
3.64 | 3.64 | 3.50 | 3.50 | 3.50 | 2,500 |
|
May 12, 2026
|
3.60 | 3.65 | 3.50 | 3.65 | 3.65 | 8,100 |
|
May 11, 2026
|
3.67 | 3.70 | 3.62 | 3.65 | 3.65 | 9,700 |
|
May 8, 2026
|
3.68 | 3.90 | 3.68 | 3.75 | 3.75 | 17,900 |
|
May 7, 2026
|
3.92 | 4.03 | 3.70 | 3.79 | 3.79 | 10,700 |
|
May 6, 2026
|
4.09 | 4.18 | 3.93 | 3.97 | 3.97 | 14,200 |
|
May 5, 2026
|
3.64 | 4.14 | 3.64 | 4.08 | 4.08 | 32,800 |
|
May 4, 2026
|
3.89 | 3.89 | 3.70 | 3.70 | 3.70 | 7,300 |
|
May 1, 2026
|
3.81 | 4.00 | 3.81 | 3.86 | 3.86 | 4,000 |
|
Apr 30, 2026
|
3.79 | 3.92 | 3.75 | 3.87 | 3.87 | 5,800 |
|
Apr 29, 2026
|
3.78 | 3.86 | 3.72 | 3.79 | 3.79 | 8,700 |
|
Apr 28, 2026
|
3.80 | 3.91 | 3.71 | 3.76 | 3.76 | 18,600 |
|
Apr 27, 2026
|
3.96 | 3.96 | 3.88 | 3.89 | 3.89 | 2,700 |
|
Apr 24, 2026
|
3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 3,700 |
|
Apr 23, 2026
|
4.14 | 4.14 | 3.95 | 4.01 | 4.01 | 7,400 |
|
Apr 22, 2026
|
4.15 | 4.22 | 4.10 | 4.17 | 4.17 | 3,000 |
|
Apr 21, 2026
|
4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 1,300 |
|
Apr 20, 2026
|
4.22 | 4.31 | 4.19 | 4.20 | 4.20 | 6,000 |
|
Apr 17, 2026
|
4.06 | 4.30 | 3.99 | 4.30 | 4.30 | 16,200 |
|
Apr 16, 2026
|
4.00 | 4.20 | 3.90 | 4.09 | 4.09 | 9,600 |
|
Apr 15, 2026
|
4.00 | 4.24 | 3.88 | 4.08 | 4.08 | 6,200 |
|
Apr 14, 2026
|
3.94 | 4.10 | 3.90 | 4.06 | 4.06 | 4,900 |
|
Apr 13, 2026
|
3.96 | 3.99 | 3.81 | 3.98 | 3.98 | 5,100 |
|
Apr 10, 2026
|
3.86 | 3.99 | 3.73 | 3.90 | 3.90 | 9,000 |
|
Apr 9, 2026
|
3.90 | 4.00 | 3.80 | 3.85 | 3.85 | 9,500 |
|
Apr 8, 2026
|
3.96 | 4.13 | 3.89 | 3.92 | 3.92 | 6,200 |
|
Apr 7, 2026
|
3.85 | 4.07 | 3.76 | 4.00 | 4.00 | 6,300 |
|
Apr 6, 2026
|
3.61 | 3.74 | 3.57 | 3.73 | 3.73 | 5,500 |
|
Apr 2, 2026
|
3.62 | 3.78 | 3.48 | 3.63 | 3.63 | 9,800 |
|
Apr 1, 2026
|
3.60 | 3.69 | 3.50 | 3.60 | 3.60 | 3,700 |
|
Mar 31, 2026
|
3.53 | 3.90 | 3.50 | 3.53 | 3.53 | 9,100 |
|
Mar 30, 2026
|
3.85 | 3.94 | 3.46 | 3.46 | 3.46 | 8,900 |
|
Mar 27, 2026
|
3.85 | 4.03 | 3.85 | 3.86 | 3.86 | 9,100 |
|
Mar 26, 2026
|
3.71 | 4.01 | 3.70 | 3.85 | 3.85 | 12,600 |
|
Mar 25, 2026
|
3.75 | 3.86 | 3.70 | 3.80 | 3.80 | 11,100 |
|
Mar 24, 2026
|
3.89 | 3.89 | 3.72 | 3.75 | 3.75 | 9,000 |
|
Mar 23, 2026
|
3.80 | 3.92 | 3.72 | 3.84 | 3.84 | 13,500 |
|
Mar 20, 2026
|
3.92 | 4.08 | 3.42 | 3.69 | 3.69 | 45,500 |
|
Mar 19, 2026
|
3.92 | 4.05 | 3.92 | 3.95 | 3.95 | 10,100 |
|
Mar 18, 2026
|
3.92 | 4.01 | 3.92 | 3.93 | 3.93 | 5,800 |
|
Mar 17, 2026
|
3.76 | 4.06 | 3.76 | 3.91 | 3.91 | 11,300 |
|
Mar 16, 2026
|
3.83 | 4.19 | 3.75 | 3.80 | 3.80 | 25,700 |
|
Mar 13, 2026
|
3.81 | 4.05 | 3.71 | 3.73 | 3.73 | 10,900 |
|
Mar 12, 2026
|
3.86 | 3.93 | 3.70 | 3.81 | 3.81 | 9,100 |
|
Mar 11, 2026
|
4.02 | 4.10 | 3.63 | 3.93 | 3.93 | 21,700 |
|
Mar 10, 2026
|
4.20 | 4.28 | 4.02 | 4.02 | 4.02 | 22,500 |
|
Mar 9, 2026
|
4.27 | 4.33 | 4.14 | 4.25 | 4.25 | 3,000 |
|
Mar 6, 2026
|
4.17 | 4.36 | 4.17 | 4.36 | 4.36 | 28,000 |
|
Mar 5, 2026
|
4.18 | 4.28 | 4.11 | 4.24 | 4.24 | 6,700 |
|
Mar 4, 2026
|
4.32 | 4.32 | 4.17 | 4.20 | 4.20 | 28,800 |
|
Mar 3, 2026
|
4.32 | 4.32 | 4.14 | 4.14 | 4.14 | 10,700 |
|
Mar 2, 2026
|
4.23 | 4.43 | 4.10 | 4.31 | 4.31 | 9,200 |
|
Feb 27, 2026
|
4.31 | 4.45 | 4.31 | 4.44 | 4.44 | 5,900 |
|
Feb 26, 2026
|
4.31 | 4.49 | 4.28 | 4.31 | 4.31 | 7,200 |
|
Feb 25, 2026
|
4.28 | 4.49 | 4.25 | 4.46 | 4.46 | 10,400 |
|
Feb 24, 2026
|
4.33 | 4.43 | 4.25 | 4.43 | 4.43 | 9,700 |
|
Feb 23, 2026
|
4.45 | 4.47 | 4.28 | 4.34 | 4.34 | 5,400 |
|
Feb 20, 2026
|
4.24 | 4.45 | 4.15 | 4.43 | 4.43 | 9,600 |
|
Feb 19, 2026
|
4.00 | 4.25 | 4.00 | 4.20 | 4.20 | 8,600 |
|
Feb 18, 2026
|
4.21 | 4.29 | 4.00 | 4.00 | 4.00 | 14,400 |
|
Feb 17, 2026
|
3.96 | 4.34 | 3.96 | 4.28 | 4.28 | 21,200 |
|
Feb 13, 2026
|
4.07 | 4.17 | 4.07 | 4.11 | 4.11 | 3,500 |
|
Feb 12, 2026
|
4.26 | 4.34 | 4.06 | 4.06 | 4.06 | 12,300 |
|
Feb 11, 2026
|
4.34 | 4.43 | 4.28 | 4.31 | 4.31 | 4,600 |
|
Feb 10, 2026
|
4.25 | 4.49 | 4.25 | 4.36 | 4.36 | 8,500 |
|
Feb 9, 2026
|
4.36 | 4.47 | 4.25 | 4.26 | 4.26 | 6,300 |
|
Feb 6, 2026
|
4.30 | 4.50 | 4.30 | 4.35 | 4.35 | 12,900 |
|
Feb 5, 2026
|
4.28 | 4.45 | 4.20 | 4.34 | 4.34 | 17,400 |
|
Feb 4, 2026
|
4.53 | 4.55 | 4.20 | 4.32 | 4.32 | 25,400 |
|
Feb 3, 2026
|
4.70 | 4.73 | 4.50 | 4.56 | 4.56 | 8,600 |
|
Feb 2, 2026
|
4.79 | 4.84 | 4.60 | 4.69 | 4.69 | 7,300 |
|
Jan 30, 2026
|
4.64 | 4.85 | 4.59 | 4.79 | 4.79 | 13,700 |
|
Jan 29, 2026
|
4.71 | 4.76 | 4.51 | 4.52 | 4.52 | 16,600 |
|
Jan 28, 2026
|
4.98 | 4.98 | 4.65 | 4.70 | 4.70 | 16,700 |
|
Jan 27, 2026
|
4.81 | 4.97 | 4.64 | 4.97 | 4.97 | 14,300 |
|
Jan 26, 2026
|
4.80 | 4.81 | 4.45 | 4.81 | 4.81 | 16,900 |
|
Jan 23, 2026
|
4.50 | 4.85 | 4.42 | 4.80 | 4.80 | 29,900 |
|
Jan 22, 2026
|
4.53 | 4.60 | 4.40 | 4.52 | 4.52 | 19,400 |
|
Jan 21, 2026
|
4.63 | 4.70 | 4.40 | 4.45 | 4.45 | 20,000 |
|
Jan 20, 2026
|
4.34 | 4.74 | 4.25 | 4.60 | 4.60 | 28,700 |
|
Jan 16, 2026
|
4.33 | 4.45 | 4.33 | 4.36 | 4.36 | 10,000 |
|
Jan 15, 2026
|
4.26 | 4.49 | 4.26 | 4.37 | 4.37 | 9,000 |
|
Jan 14, 2026
|
4.23 | 4.36 | 4.20 | 4.25 | 4.25 | 5,700 |
|
Jan 13, 2026
|
4.20 | 4.34 | 4.17 | 4.24 | 4.24 | 18,400 |
|
Jan 12, 2026
|
4.35 | 4.50 | 4.20 | 4.22 | 4.22 | 28,300 |
|
Jan 9, 2026
|
4.48 | 4.54 | 4.36 | 4.37 | 4.37 | 21,000 |
|
Jan 8, 2026
|
4.51 | 4.56 | 4.41 | 4.42 | 4.42 | 19,700 |
|
Jan 7, 2026
|
4.40 | 4.63 | 4.40 | 4.53 | 4.53 | 13,900 |
|
Jan 6, 2026
|
4.51 | 4.53 | 4.39 | 4.41 | 4.41 | 16,700 |
|
Jan 5, 2026
|
4.40 | 4.61 | 4.36 | 4.48 | 4.48 | 21,900 |
|
Jan 2, 2026
|
4.50 | 4.52 | 4.33 | 4.43 | 4.43 | 22,600 |
|
Dec 31, 2025
|
4.62 | 4.66 | 4.51 | 4.54 | 4.54 | 27,300 |
|
Dec 30, 2025
|
5.65 | 5.66 | 4.61 | 4.68 | 4.68 | 143,400 |
|
Dec 29, 2025
|
5.05 | 6.41 | 4.96 | 5.57 | 5.57 | 800,200 |
|
Dec 26, 2025
|
4.65 | 4.91 | 4.64 | 4.80 | 4.80 | 12,800 |
|
Dec 24, 2025
|
4.57 | 4.74 | 4.57 | 4.74 | 4.74 | 5,100 |
|
Dec 23, 2025
|
4.34 | 4.68 | 4.34 | 4.53 | 4.53 | 9,600 |
|
Dec 22, 2025
|
4.50 | 4.71 | 4.38 | 4.38 | 4.38 | 12,800 |
|
Dec 19, 2025
|
4.47 | 4.76 | 4.45 | 4.49 | 4.49 | 18,300 |
|
Dec 18, 2025
|
4.44 | 4.77 | 4.44 | 4.53 | 4.53 | 11,100 |
|
Dec 17, 2025
|
4.58 | 4.70 | 4.40 | 4.40 | 4.40 | 14,800 |
|
Dec 16, 2025
|
4.76 | 4.84 | 4.35 | 4.49 | 4.49 | 36,400 |
|
Dec 15, 2025
|
4.99 | 5.21 | 4.84 | 4.84 | 4.84 | 30,200 |
|
Dec 12, 2025
|
4.95 | 5.38 | 4.89 | 5.10 | 5.10 | 10,700 |
|
Dec 11, 2025
|
4.75 | 5.45 | 4.60 | 4.97 | 4.97 | 70,800 |
|
Dec 10, 2025
|
4.80 | 5.12 | 4.80 | 4.89 | 4.89 | 13,700 |
|
Dec 9, 2025
|
4.74 | 5.04 | 4.74 | 4.93 | 4.93 | 18,100 |
|
Dec 8, 2025
|
4.82 | 5.07 | 4.75 | 4.94 | 4.94 | 13,200 |
|
Dec 5, 2025
|
5.08 | 5.25 | 4.82 | 4.82 | 4.82 | 18,600 |
|
Dec 4, 2025
|
4.52 | 5.17 | 4.52 | 5.06 | 5.06 | 23,300 |
|
Dec 3, 2025
|
4.78 | 4.80 | 4.45 | 4.56 | 4.56 | 23,200 |
|
Dec 2, 2025
|
4.95 | 4.95 | 4.60 | 4.62 | 4.62 | 26,300 |
|
Dec 1, 2025
|
4.95 | 4.95 | 4.75 | 4.94 | 4.94 | 11,700 |
|
Nov 28, 2025
|
4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 10,500 |
|
Nov 26, 2025
|
4.80 | 4.99 | 4.77 | 4.85 | 4.85 | 33,300 |
|
Nov 25, 2025
|
4.70 | 4.84 | 4.59 | 4.79 | 4.79 | 20,700 |
|
Nov 24, 2025
|
4.79 | 4.90 | 4.62 | 4.68 | 4.68 | 27,300 |
|
Nov 21, 2025
|
5.02 | 5.20 | 4.66 | 4.78 | 4.78 | 30,200 |
|
Nov 20, 2025
|
5.08 | 5.38 | 5.01 | 5.04 | 5.04 | 25,000 |
|
Nov 19, 2025
|
5.07 | 5.25 | 5.07 | 5.15 | 5.15 | 10,000 |
|
Nov 18, 2025
|
5.34 | 5.38 | 5.11 | 5.11 | 5.11 | 18,400 |
|
Nov 17, 2025
|
5.50 | 5.64 | 5.29 | 5.38 | 5.38 | 16,900 |
|
Nov 14, 2025
|
5.56 | 5.79 | 5.50 | 5.50 | 5.50 | 46,400 |
|
Nov 13, 2025
|
5.83 | 5.83 | 5.56 | 5.64 | 5.64 | 18,800 |
|
Nov 12, 2025
|
6.06 | 6.39 | 5.86 | 5.86 | 5.86 | 16,600 |
|
Nov 11, 2025
|
6.00 | 6.19 | 6.00 | 6.09 | 6.09 | 11,500 |
|
Nov 10, 2025
|
6.14 | 6.14 | 5.68 | 5.97 | 5.97 | 9,000 |
|
Nov 7, 2025
|
5.60 | 6.06 | 5.55 | 6.03 | 6.03 | 20,000 |
