NYSE - Delayed Quote
USD
Nuvation Bio Inc. (NUVB)
4.7600
-0.0100
(-0.21%)
At close: October 30 at 4:00:03 PM EDT
4.7400
-0.0200
(-0.42%)
After hours: October 30 at 5:39:46 PM EDT
Trade NUVB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.7500 | 4.8050 | 4.6000 | 4.7600 | 4.7600 | 5,063,500 |
|
Oct 29, 2026
|
4.6500 | 4.8350 | 4.6400 | 4.7700 | 4.7700 | 6,496,100 |
|
Oct 28, 2026
|
4.4800 | 4.6000 | 4.4250 | 4.5900 | 4.5900 | 5,211,100 |
|
Oct 27, 2026
|
4.5100 | 4.5900 | 4.3600 | 4.5500 | 4.5500 | 5,051,800 |
|
Oct 26, 2026
|
4.6200 | 4.6800 | 4.4800 | 4.5100 | 4.5100 | 3,660,200 |
|
Oct 23, 2026
|
4.6200 | 4.6600 | 4.4400 | 4.5700 | 4.5700 | 3,190,400 |
|
Oct 22, 2026
|
4.8300 | 4.9100 | 4.6550 | 4.7000 | 4.7000 | 5,805,100 |
|
Oct 21, 2026
|
4.7700 | 4.9600 | 4.7200 | 4.8500 | 4.8500 | 4,501,300 |
|
Oct 20, 2026
|
4.5100 | 4.8200 | 4.4600 | 4.7700 | 4.7700 | 6,853,000 |
|
Oct 19, 2026
|
4.4800 | 4.6000 | 4.3450 | 4.4800 | 4.4800 | 4,222,000 |
|
Oct 16, 2026
|
4.7500 | 4.7600 | 4.4200 | 4.4500 | 4.4500 | 4,471,300 |
|
Oct 15, 2026
|
4.7400 | 4.8550 | 4.6700 | 4.7500 | 4.7500 | 4,822,800 |
|
Oct 14, 2026
|
4.6600 | 4.8000 | 4.6100 | 4.6800 | 4.6800 | 3,779,000 |
|
Oct 13, 2026
|
4.8600 | 4.9200 | 4.7100 | 4.7200 | 4.7200 | 7,607,800 |
|
Oct 12, 2026
|
4.9600 | 5.0050 | 4.8800 | 4.9000 | 4.9000 | 3,182,900 |
|
Oct 9, 2026
|
4.9500 | 5.0600 | 4.8700 | 5.0000 | 5.0000 | 2,957,000 |
|
Oct 8, 2026
|
4.8000 | 4.9800 | 4.6250 | 4.9500 | 4.9500 | 9,289,800 |
|
Oct 7, 2026
|
4.8100 | 4.9500 | 4.7900 | 4.8600 | 4.8600 | 5,448,700 |
|
Oct 6, 2026
|
4.9600 | 4.9700 | 4.7300 | 4.8800 | 4.8800 | 6,653,200 |
|
Oct 5, 2026
|
5.1200 | 5.1600 | 4.8500 | 4.9500 | 4.9500 | 9,963,000 |
|
Oct 2, 2026
|
5.6600 | 5.6600 | 5.0300 | 5.1400 | 5.1400 | 14,825,000 |
|
Oct 1, 2026
|
5.5700 | 5.6160 | 5.4520 | 5.5600 | 5.5600 | 3,471,200 |
|
Sep 30, 2026
|
5.8100 | 5.8250 | 5.5900 | 5.6000 | 5.6000 | 5,547,000 |
|
Sep 29, 2026
|
5.5900 | 5.6900 | 5.5400 | 5.6200 | 5.6200 | 3,068,000 |
|
Sep 28, 2026
|
5.6800 | 5.6800 | 5.4800 | 5.6000 | 5.6000 | 4,584,700 |
|
Sep 25, 2026
|
5.7300 | 5.8250 | 5.6700 | 5.7400 | 5.7400 | 2,816,600 |
|
Sep 24, 2026
|
5.6900 | 5.7800 | 5.5350 | 5.7300 | 5.7300 | 5,705,600 |
|
Sep 23, 2026
|
6.0700 | 6.0700 | 5.6900 | 5.7100 | 5.7100 | 4,603,900 |
|
Sep 22, 2026
|
6.2600 | 6.2600 | 5.9550 | 6.1000 | 6.1000 | 4,323,000 |
|
Sep 21, 2026
|
6.0000 | 6.1050 | 5.8600 | 6.0700 | 6.0700 | 3,026,200 |
|
Sep 18, 2026
|
6.1500 | 6.1800 | 5.8200 | 5.8500 | 5.8500 | 4,433,900 |
|
Sep 17, 2026
|
5.9600 | 6.1600 | 5.9200 | 6.0700 | 6.0700 | 5,738,500 |
|
Sep 16, 2026
|
5.8000 | 5.8200 | 5.6550 | 5.7800 | 5.7800 | 2,781,200 |
|
Sep 15, 2026
|
5.9000 | 5.9100 | 5.6300 | 5.8000 | 5.8000 | 7,051,900 |
|
Sep 14, 2026
|
5.9000 | 6.1350 | 5.7700 | 5.9400 | 5.9400 | 10,029,800 |
|
Sep 11, 2026
|
6.3600 | 6.3900 | 5.9500 | 6.0700 | 6.0700 | 4,318,000 |
|
Sep 10, 2026
|
6.4400 | 6.4500 | 6.1700 | 6.2800 | 6.2800 | 7,979,800 |
|
Sep 9, 2026
|
6.5500 | 6.7150 | 6.5000 | 6.5200 | 6.5200 | 2,611,400 |
|
Sep 8, 2026
|
6.6900 | 6.7460 | 6.5800 | 6.6100 | 6.6100 | 2,541,900 |
|
Sep 4, 2026
|
6.7800 | 6.8700 | 6.7200 | 6.8100 | 6.8100 | 3,755,200 |
|
Sep 3, 2026
|
7.0300 | 7.1300 | 6.6500 | 6.7700 | 6.7700 | 5,266,900 |
|
Sep 2, 2026
|
6.7500 | 6.9700 | 6.6900 | 6.9300 | 6.9300 | 4,996,700 |
|
Sep 1, 2026
|
6.6000 | 6.9500 | 6.5800 | 6.6400 | 6.6400 | 4,843,600 |
|
Aug 31, 2026
|
6.6950 | 6.7530 | 6.4850 | 6.6600 | 6.6600 | 3,199,800 |
|
Aug 28, 2026
|
6.9000 | 6.9960 | 6.6250 | 6.6600 | 6.6600 | 3,662,000 |
|
Aug 27, 2026
|
6.9100 | 7.1800 | 6.8800 | 6.9900 | 6.9900 | 3,530,300 |
|
Aug 26, 2026
|
7.0900 | 7.1200 | 6.9100 | 6.9600 | 6.9600 | 3,439,000 |
|
Aug 25, 2026
|
6.9300 | 7.1300 | 6.8550 | 7.1000 | 7.1000 | 4,154,100 |
|
Aug 24, 2026
|
6.8200 | 6.9700 | 6.6600 | 6.7600 | 6.7600 | 3,012,400 |
|
Aug 21, 2026
|
6.9800 | 7.0900 | 6.8800 | 6.9300 | 6.9300 | 6,035,800 |
|
Aug 20, 2026
|
7.3100 | 7.3100 | 6.7600 | 6.8300 | 6.8300 | 5,312,500 |
|
Aug 19, 2026
|
7.1600 | 7.5800 | 7.0200 | 7.2600 | 7.2600 | 11,552,400 |
|
Aug 18, 2026
|
6.5700 | 6.9600 | 6.4400 | 6.9600 | 6.9600 | 6,993,700 |
|
Aug 17, 2026
|
6.1300 | 6.6000 | 6.1300 | 6.4800 | 6.4800 | 5,055,100 |
|
Aug 14, 2026
|
6.0200 | 6.2800 | 5.8800 | 6.2200 | 6.2200 | 13,326,900 |
|
Aug 13, 2026
|
6.4700 | 6.4900 | 6.0750 | 6.1000 | 6.1000 | 5,229,700 |
|
Aug 12, 2026
|
6.4200 | 6.4750 | 6.3150 | 6.4200 | 6.4200 | 2,592,700 |
|
Aug 11, 2026
|
6.6000 | 6.6200 | 6.3700 | 6.3700 | 6.3700 | 4,125,000 |
|
Aug 10, 2026
|
6.6000 | 6.6200 | 6.3700 | 6.6000 | 6.6000 | 4,838,700 |
|
Aug 7, 2026
|
6.3000 | 6.6350 | 6.2060 | 6.6000 | 6.6000 | 5,777,400 |
|
Aug 6, 2026
|
6.0600 | 6.6300 | 6.0100 | 6.1100 | 6.1100 | 8,394,900 |
|
Aug 5, 2026
|
6.4900 | 6.5700 | 6.3400 | 6.3700 | 6.3700 | 5,497,200 |
|
Aug 4, 2026
|
6.2600 | 6.5350 | 6.2100 | 6.4400 | 6.4400 | 4,652,400 |
|
Aug 3, 2026
|
6.3600 | 6.4200 | 6.0750 | 6.1600 | 6.1600 | 5,569,200 |
|
Jul 31, 2026
|
6.6800 | 6.6900 | 6.2950 | 6.3300 | 6.3300 | 4,891,100 |
|
Jul 30, 2026
|
6.4900 | 6.7500 | 6.4150 | 6.7000 | 6.7000 | 5,372,100 |
|
Jul 29, 2026
|
6.6400 | 6.7700 | 6.3900 | 6.5900 | 6.5900 | 6,878,900 |
|
Jul 28, 2026
|
6.6600 | 6.7270 | 6.4100 | 6.6900 | 6.6900 | 5,375,500 |
|
Jul 27, 2026
|
6.6050 | 6.7950 | 6.5300 | 6.6600 | 6.6600 | 6,026,900 |
|
Jul 24, 2026
|
6.5000 | 6.6100 | 6.3000 | 6.4200 | 6.4200 | 6,140,400 |
|
Jul 23, 2026
|
6.4200 | 6.5900 | 6.2800 | 6.4900 | 6.4900 | 4,261,600 |
|
Jul 22, 2026
|
6.3000 | 6.5800 | 6.0250 | 6.5500 | 6.5500 | 7,707,000 |
|
Jul 21, 2026
|
6.3300 | 6.6250 | 6.1500 | 6.4300 | 6.4300 | 7,423,400 |
|
Jul 20, 2026
|
5.8700 | 6.5200 | 5.8700 | 6.2600 | 6.2600 | 11,945,100 |
|
Jul 17, 2026
|
5.5500 | 5.8500 | 5.3400 | 5.8000 | 5.8000 | 3,605,400 |
|
Jul 16, 2026
|
5.8300 | 5.8800 | 5.6100 | 5.6400 | 5.6400 | 4,011,100 |
|
Jul 15, 2026
|
5.9400 | 6.0000 | 5.7700 | 5.9000 | 5.9000 | 4,541,000 |
|
Jul 14, 2026
|
5.7900 | 6.1150 | 5.7430 | 5.9000 | 5.9000 | 7,294,700 |
|
Jul 13, 2026
|
5.7100 | 5.7900 | 5.5650 | 5.7700 | 5.7700 | 4,641,100 |
|
Jul 10, 2026
|
6.1000 | 6.1200 | 5.8100 | 5.8100 | 5.8100 | 6,087,600 |
|
Jul 9, 2026
|
5.9200 | 6.2750 | 5.8650 | 6.1100 | 6.1100 | 8,861,400 |
|
Jul 8, 2026
|
5.5400 | 5.9100 | 5.4800 | 5.8700 | 5.8700 | 10,530,000 |
|
Jul 7, 2026
|
5.6800 | 5.8900 | 5.5200 | 5.6700 | 5.6700 | 7,144,000 |
|
Jul 6, 2026
|
5.7700 | 5.9350 | 5.5500 | 5.6000 | 5.6000 | 5,518,800 |
|
Jul 2, 2026
|
5.4200 | 5.7200 | 5.3900 | 5.7000 | 5.7000 | 6,327,600 |
|
Jul 1, 2026
|
5.6800 | 5.9150 | 5.3300 | 5.4200 | 5.4200 | 8,356,900 |
|
Jun 30, 2026
|
5.6700 | 5.9560 | 5.5700 | 5.6800 | 5.6800 | 14,474,200 |
|
Jun 29, 2026
|
5.6100 | 5.6500 | 5.3900 | 5.6100 | 5.6100 | 10,719,100 |
|
Jun 26, 2026
|
5.8000 | 6.0750 | 5.5000 | 5.6500 | 5.6500 | 35,238,300 |
|
Jun 25, 2026
|
5.6200 | 6.1750 | 5.4800 | 5.8100 | 5.8100 | 24,843,300 |
|
Jun 24, 2026
|
6.0800 | 6.6000 | 6.0800 | 6.4600 | 6.4600 | 9,429,200 |
|
Jun 23, 2026
|
5.7100 | 6.0900 | 5.6600 | 6.0400 | 6.0400 | 4,604,800 |
|
Jun 22, 2026
|
5.6400 | 5.8750 | 5.6100 | 5.7600 | 5.7600 | 4,159,300 |
|
Jun 18, 2026
|
5.4400 | 5.5750 | 5.3300 | 5.5600 | 5.5600 | 4,730,300 |
|
Jun 17, 2026
|
5.1600 | 5.3550 | 5.1050 | 5.3300 | 5.3300 | 5,416,900 |
|
Jun 16, 2026
|
5.1500 | 5.2590 | 5.0350 | 5.1200 | 5.1200 | 3,625,200 |
|
Jun 15, 2026
|
5.0400 | 5.1650 | 4.8700 | 5.1400 | 5.1400 | 4,183,900 |
|
Jun 12, 2026
|
4.8600 | 5.2100 | 4.8600 | 4.9200 | 4.9200 | 5,250,500 |
|
Jun 11, 2026
|
4.5500 | 4.8050 | 4.4500 | 4.7600 | 4.7600 | 3,457,200 |
|
Jun 10, 2026
|
4.8400 | 4.9600 | 4.5200 | 4.5800 | 4.5800 | 6,614,500 |
|
Jun 9, 2026
|
5.0800 | 5.6400 | 4.5700 | 4.9300 | 4.9300 | 9,714,600 |
|
Jun 8, 2026
|
4.9100 | 4.9600 | 4.7700 | 4.8000 | 4.8000 | 2,964,900 |
|
Jun 5, 2026
|
5.1000 | 5.1400 | 4.7200 | 4.8200 | 4.8200 | 3,476,100 |
|
Jun 4, 2026
|
4.7600 | 5.4150 | 4.7200 | 5.1700 | 5.1700 | 6,720,400 |
|
Jun 3, 2026
|
4.8500 | 4.8500 | 4.5900 | 4.7200 | 4.7200 | 3,230,600 |
|
Jun 2, 2026
|
4.9500 | 4.9800 | 4.6900 | 4.9000 | 4.9000 | 4,300,900 |
|
Jun 1, 2026
|
4.7100 | 5.0100 | 4.7000 | 4.9600 | 4.9600 | 5,960,600 |
|
May 29, 2026
|
4.7200 | 4.7800 | 4.6200 | 4.7800 | 4.7800 | 4,201,600 |
|
May 28, 2026
|
4.7400 | 4.7910 | 4.6350 | 4.7500 | 4.7500 | 1,436,100 |
|
May 27, 2026
|
4.7300 | 5.0300 | 4.6700 | 4.7400 | 4.7400 | 3,017,900 |
|
May 26, 2026
|
4.7500 | 4.8000 | 4.6300 | 4.6900 | 4.6900 | 2,718,200 |
|
May 22, 2026
|
4.8300 | 4.8900 | 4.6300 | 4.7200 | 4.7200 | 4,196,400 |
|
May 21, 2026
|
4.3800 | 4.8300 | 4.3500 | 4.7900 | 4.7900 | 4,095,000 |
|
May 20, 2026
|
4.3000 | 4.5700 | 4.2350 | 4.5100 | 4.5100 | 4,824,300 |
|
May 19, 2026
|
4.2000 | 4.2800 | 4.0700 | 4.2400 | 4.2400 | 4,538,500 |
|
May 18, 2026
|
4.3200 | 4.4100 | 4.1900 | 4.2100 | 4.2100 | 4,623,200 |
|
May 15, 2026
|
4.6100 | 4.6800 | 4.2600 | 4.3200 | 4.3200 | 8,030,800 |
|
May 14, 2026
|
4.8200 | 4.9040 | 4.6650 | 4.7200 | 4.7200 | 3,077,200 |
|
May 13, 2026
|
4.8400 | 4.8650 | 4.7000 | 4.7800 | 4.7800 | 5,395,100 |
|
May 12, 2026
|
4.7500 | 4.8800 | 4.6600 | 4.8400 | 4.8400 | 2,540,800 |
|
May 11, 2026
|
4.7100 | 4.8600 | 4.7100 | 4.7600 | 4.7600 | 2,779,900 |
|
May 8, 2026
|
4.8200 | 4.9100 | 4.7000 | 4.7900 | 4.7900 | 2,918,400 |
|
May 7, 2026
|
5.0500 | 5.1400 | 4.7200 | 4.8100 | 4.8100 | 4,432,500 |
|
May 6, 2026
|
4.9500 | 5.1700 | 4.8100 | 5.0400 | 5.0400 | 6,331,900 |
|
May 5, 2026
|
4.3700 | 4.8500 | 4.1200 | 4.8300 | 4.8300 | 10,891,100 |
|
May 4, 2026
|
4.4800 | 4.8400 | 4.3900 | 4.4100 | 4.4100 | 7,838,300 |
|
May 1, 2026
|
4.4500 | 4.5300 | 4.3800 | 4.4900 | 4.4900 | 2,643,600 |
|
Apr 30, 2026
|
4.4100 | 4.4900 | 4.3250 | 4.4500 | 4.4500 | 4,805,300 |
|
Apr 29, 2026
|
4.5000 | 4.5200 | 4.2150 | 4.3400 | 4.3400 | 3,298,000 |
|
Apr 28, 2026
|
4.5900 | 4.6200 | 4.4600 | 4.5600 | 4.5600 | 4,564,200 |
|
Apr 27, 2026
|
4.8700 | 5.1500 | 4.5450 | 4.5600 | 4.5600 | 6,550,200 |
|
Apr 24, 2026
|
5.0500 | 5.1300 | 4.7500 | 4.8900 | 4.8900 | 4,236,200 |
|
Apr 23, 2026
|
5.1300 | 5.2300 | 4.9800 | 5.0400 | 5.0400 | 2,151,600 |
|
Apr 22, 2026
|
5.2600 | 5.2900 | 5.0850 | 5.1200 | 5.1200 | 2,517,100 |
|
Apr 21, 2026
|
5.1400 | 5.2500 | 5.0300 | 5.1100 | 5.1100 | 3,590,500 |
|
Apr 20, 2026
|
5.0200 | 5.1800 | 4.8900 | 5.1200 | 5.1200 | 3,794,600 |
|
Apr 17, 2026
|
4.9000 | 5.1000 | 4.8500 | 5.0800 | 5.0800 | 2,720,700 |
|
Apr 16, 2026
|
4.8800 | 4.8800 | 4.6200 | 4.8100 | 4.8100 | 4,548,200 |
|
Apr 15, 2026
|
4.8600 | 4.9300 | 4.7700 | 4.8200 | 4.8200 | 1,821,300 |
|
Apr 14, 2026
|
4.7500 | 4.9100 | 4.7200 | 4.8500 | 4.8500 | 2,341,600 |
|
Apr 13, 2026
|
4.5000 | 4.7500 | 4.5000 | 4.7000 | 4.7000 | 1,957,500 |
|
Apr 10, 2026
|
4.6500 | 4.6530 | 4.3750 | 4.6000 | 4.6000 | 3,566,700 |
|
Apr 9, 2026
|
4.4300 | 4.6500 | 4.4300 | 4.6300 | 4.6300 | 1,973,700 |
|
Apr 8, 2026
|
4.7500 | 4.8200 | 4.4550 | 4.5300 | 4.5300 | 3,394,800 |
|
Apr 7, 2026
|
4.3600 | 4.5200 | 4.2400 | 4.5100 | 4.5100 | 2,842,800 |
|
Apr 6, 2026
|
4.5300 | 4.6480 | 4.4350 | 4.4500 | 4.4500 | 3,082,700 |
|
Apr 2, 2026
|
4.4600 | 4.6050 | 4.4100 | 4.4100 | 4.4100 | 2,413,600 |
|
Apr 1, 2026
|
4.3800 | 4.5800 | 4.3800 | 4.5100 | 4.5100 | 3,056,600 |
|
Mar 31, 2026
|
4.1700 | 4.3000 | 4.1200 | 4.2900 | 4.2900 | 4,234,500 |
|
Mar 30, 2026
|
4.2500 | 4.3150 | 4.0450 | 4.0500 | 4.0500 | 3,546,400 |
|
Mar 27, 2026
|
4.3700 | 4.5900 | 4.2100 | 4.2500 | 4.2500 | 4,154,700 |
|
Mar 26, 2026
|
4.2600 | 4.4700 | 4.2500 | 4.4200 | 4.4200 | 2,296,800 |
|
Mar 25, 2026
|
4.4100 | 4.4700 | 4.3650 | 4.3800 | 4.3800 | 2,539,700 |
|
Mar 24, 2026
|
4.2300 | 4.3500 | 4.1800 | 4.2800 | 4.2800 | 2,877,400 |
|
Mar 23, 2026
|
4.3900 | 4.4700 | 4.1950 | 4.3500 | 4.3500 | 4,444,700 |
|
Mar 20, 2026
|
4.2600 | 4.3760 | 4.1500 | 4.2200 | 4.2200 | 7,275,700 |
|
Mar 19, 2026
|
4.1500 | 4.3200 | 4.1250 | 4.2600 | 4.2600 | 3,564,300 |
|
Mar 18, 2026
|
4.3100 | 4.3700 | 4.2500 | 4.2800 | 4.2800 | 2,780,000 |
|
Mar 17, 2026
|
4.5200 | 4.6000 | 4.3400 | 4.4000 | 4.4000 | 3,329,800 |
|
Mar 16, 2026
|
4.5300 | 4.6300 | 4.4400 | 4.5000 | 4.5000 | 2,686,400 |
|
Mar 13, 2026
|
4.4100 | 4.5650 | 4.3100 | 4.4400 | 4.4400 | 3,711,400 |
|
Mar 12, 2026
|
4.4600 | 4.5000 | 4.3150 | 4.3700 | 4.3700 | 3,560,200 |
|
Mar 11, 2026
|
4.6500 | 4.7400 | 4.5350 | 4.5900 | 4.5900 | 4,761,200 |
|
Mar 10, 2026
|
4.7100 | 4.8200 | 4.6500 | 4.6900 | 4.6900 | 4,000,000 |
|
Mar 9, 2026
|
4.4700 | 4.7950 | 4.4300 | 4.7300 | 4.7300 | 6,665,200 |
|
Mar 6, 2026
|
4.4500 | 4.7300 | 4.4300 | 4.5900 | 4.5900 | 6,331,300 |
|
Mar 5, 2026
|
4.6200 | 4.7300 | 4.4500 | 4.5700 | 4.5700 | 8,347,800 |
|
Mar 4, 2026
|
4.4200 | 4.7900 | 4.2600 | 4.7400 | 4.7400 | 7,579,900 |
|
Mar 3, 2026
|
4.8100 | 4.8200 | 4.1600 | 4.3600 | 4.3600 | 18,324,600 |
|
Mar 2, 2026
|
5.7000 | 5.8700 | 5.5250 | 5.8400 | 5.8400 | 6,175,200 |
|
Feb 27, 2026
|
5.6700 | 5.9200 | 5.6200 | 5.9100 | 5.9100 | 5,996,100 |
|
Feb 26, 2026
|
5.5500 | 5.8200 | 5.4700 | 5.8000 | 5.8000 | 3,554,000 |
|
Feb 25, 2026
|
5.7600 | 5.8050 | 5.5200 | 5.5600 | 5.5600 | 3,348,900 |
|
Feb 24, 2026
|
5.5100 | 5.7600 | 5.3500 | 5.6400 | 5.6400 | 4,836,400 |
|
Feb 23, 2026
|
5.4000 | 5.6200 | 5.3200 | 5.4600 | 5.4600 | 3,279,500 |
|
Feb 20, 2026
|
5.4200 | 5.5900 | 5.3500 | 5.4400 | 5.4400 | 3,775,000 |
|
Feb 19, 2026
|
5.7000 | 5.7600 | 5.4200 | 5.4800 | 5.4800 | 5,806,900 |
|
Feb 18, 2026
|
5.8000 | 6.0000 | 5.7000 | 5.7700 | 5.7700 | 4,186,500 |
|
Feb 17, 2026
|
5.6900 | 5.9500 | 5.6400 | 5.8800 | 5.8800 | 4,003,500 |
|
Feb 13, 2026
|
5.8500 | 6.0500 | 5.7100 | 5.7700 | 5.7700 | 2,506,300 |
|
Feb 12, 2026
|
5.7800 | 5.8850 | 5.5150 | 5.7900 | 5.7900 | 4,144,800 |
|
Feb 11, 2026
|
5.6400 | 5.7450 | 5.4900 | 5.7200 | 5.7200 | 3,643,900 |
|
Feb 10, 2026
|
5.6700 | 5.8650 | 5.6200 | 5.7100 | 5.7100 | 5,371,400 |
|
Feb 9, 2026
|
5.7200 | 5.9180 | 5.3100 | 5.6400 | 5.6400 | 4,703,400 |
|
Feb 6, 2026
|
5.8200 | 6.1500 | 5.6800 | 5.7000 | 5.7000 | 6,339,200 |
|
Feb 5, 2026
|
5.8200 | 6.2200 | 5.6000 | 5.6200 | 5.6200 | 6,114,500 |
|
Feb 4, 2026
|
5.9000 | 6.0150 | 5.5050 | 5.8600 | 5.8600 | 7,231,500 |
|
Feb 3, 2026
|
5.6350 | 5.9400 | 5.5400 | 5.9000 | 5.9000 | 5,998,200 |
|
Feb 2, 2026
|
5.2400 | 5.6300 | 5.1700 | 5.6300 | 5.6300 | 3,866,800 |
|
Jan 30, 2026
|
5.2700 | 5.3800 | 5.1200 | 5.2400 | 5.2400 | 4,297,800 |
|
Jan 29, 2026
|
5.3000 | 5.4000 | 5.2300 | 5.3400 | 5.3400 | 4,808,800 |
|
Jan 28, 2026
|
5.5900 | 5.6400 | 5.2700 | 5.3000 | 5.3000 | 5,147,400 |
|
Jan 27, 2026
|
5.6100 | 5.7200 | 5.5500 | 5.6100 | 5.6100 | 3,578,800 |
|
Jan 26, 2026
|
5.5000 | 5.5950 | 5.4350 | 5.5000 | 5.5000 | 3,874,800 |
|
Jan 23, 2026
|
5.9200 | 6.0000 | 5.5500 | 5.5900 | 5.5900 | 6,021,300 |
|
Jan 22, 2026
|
6.2250 | 6.2500 | 5.8550 | 5.9100 | 5.9100 | 8,753,800 |
|
Jan 21, 2026
|
6.0650 | 6.2500 | 5.9000 | 6.1500 | 6.1500 | 6,274,300 |
|
Jan 20, 2026
|
5.6100 | 6.0850 | 5.6000 | 6.0100 | 6.0100 | 10,417,200 |
|
Jan 16, 2026
|
6.2100 | 6.2500 | 5.8200 | 5.8500 | 5.8500 | 5,400,400 |
|
Jan 15, 2026
|
6.4300 | 6.4700 | 6.0600 | 6.1400 | 6.1400 | 5,529,700 |
|
Jan 14, 2026
|
6.4700 | 6.6250 | 6.2100 | 6.3100 | 6.3100 | 7,261,100 |
|
Jan 13, 2026
|
6.5400 | 6.5800 | 6.0700 | 6.5500 | 6.5500 | 9,949,900 |
|
Jan 12, 2026
|
7.6900 | 7.7000 | 6.3150 | 6.4600 | 6.4600 | 15,595,700 |
|
Jan 9, 2026
|
8.4000 | 8.5250 | 8.0200 | 8.0400 | 8.0400 | 5,775,500 |
|
Jan 8, 2026
|
8.7000 | 8.8640 | 8.3500 | 8.4500 | 8.4500 | 4,268,600 |
|
Jan 7, 2026
|
8.5000 | 9.0950 | 8.5000 | 8.8400 | 8.8400 | 6,129,300 |
|
Jan 6, 2026
|
8.6500 | 8.6900 | 8.4000 | 8.4900 | 8.4900 | 4,015,900 |
|
Jan 5, 2026
|
8.5000 | 8.6200 | 8.0350 | 8.5900 | 8.5900 | 5,417,100 |
|
Jan 2, 2026
|
8.9700 | 9.0300 | 8.2700 | 8.5800 | 8.5800 | 5,326,500 |
|
Dec 31, 2025
|
8.8800 | 9.1200 | 8.8700 | 8.9600 | 8.9600 | 3,766,700 |
|
Dec 30, 2025
|
9.0400 | 9.1000 | 8.8350 | 8.9400 | 8.9400 | 3,790,000 |
|
Dec 29, 2025
|
9.2500 | 9.4350 | 8.8850 | 9.0600 | 9.0600 | 6,940,800 |
|
Dec 26, 2025
|
9.5400 | 9.5600 | 9.2600 | 9.4000 | 9.4000 | 3,602,000 |
|
Dec 24, 2025
|
9.4700 | 9.5600 | 9.2000 | 9.5200 | 9.5200 | 2,341,900 |
|
Dec 23, 2025
|
9.4000 | 9.5390 | 9.0600 | 9.3400 | 9.3400 | 7,587,300 |
|
Dec 22, 2025
|
9.5200 | 9.7500 | 9.4000 | 9.5400 | 9.5400 | 5,691,700 |
|
Dec 19, 2025
|
9.0200 | 9.5300 | 9.0100 | 9.4400 | 9.4400 | 8,225,700 |
|
Dec 18, 2025
|
8.6100 | 9.0800 | 8.5700 | 8.9900 | 8.9900 | 8,869,600 |
|
Dec 17, 2025
|
8.6600 | 8.8800 | 8.4100 | 8.5200 | 8.5200 | 5,176,700 |
|
Dec 16, 2025
|
8.4500 | 8.8000 | 8.1300 | 8.6600 | 8.6600 | 5,566,700 |
|
Dec 15, 2025
|
8.4000 | 8.5500 | 8.2400 | 8.5100 | 8.5100 | 4,777,300 |
|
Dec 12, 2025
|
8.2100 | 8.5500 | 8.0000 | 8.4300 | 8.4300 | 6,074,500 |
|
Dec 11, 2025
|
8.1100 | 8.5100 | 7.9800 | 8.2700 | 8.2700 | 7,085,200 |
|
Dec 10, 2025
|
7.9400 | 8.0500 | 7.8000 | 7.8400 | 7.8400 | 5,995,100 |
|
Dec 9, 2025
|
8.5200 | 8.8100 | 7.9950 | 8.0000 | 8.0000 | 5,916,500 |
|
Dec 8, 2025
|
8.7650 | 8.9520 | 8.4400 | 8.5800 | 8.5800 | 7,571,000 |
|
Dec 5, 2025
|
8.3300 | 8.7000 | 8.1500 | 8.5500 | 8.5500 | 6,080,100 |
|
Dec 4, 2025
|
8.3000 | 8.5650 | 8.1100 | 8.3100 | 8.3100 | 7,244,900 |
|
Dec 3, 2025
|
7.7000 | 8.3850 | 7.5500 | 8.3700 | 8.3700 | 8,494,200 |
|
Dec 2, 2025
|
7.8800 | 7.9300 | 7.4550 | 7.4700 | 7.4700 | 4,788,400 |
|
Dec 1, 2025
|
7.9300 | 8.0350 | 7.7500 | 7.8800 | 7.8800 | 5,163,900 |
|
Nov 28, 2025
|
8.1200 | 8.1400 | 7.9100 | 8.0300 | 8.0300 | 3,191,800 |
|
Nov 26, 2025
|
7.8700 | 8.2400 | 7.8200 | 8.0100 | 8.0100 | 6,995,800 |
|
Nov 25, 2025
|
7.4700 | 7.9300 | 7.3200 | 7.8800 | 7.8800 | 7,724,700 |
|
Nov 24, 2025
|
7.0800 | 7.4850 | 7.0000 | 7.4100 | 7.4100 | 9,024,400 |
|
Nov 21, 2025
|
6.9400 | 7.1400 | 6.5100 | 6.9900 | 6.9900 | 11,224,700 |
|
Nov 20, 2025
|
7.1950 | 7.5000 | 6.8500 | 7.0100 | 7.0100 | 20,245,500 |
|
Nov 19, 2025
|
4.9900 | 7.3500 | 4.9400 | 7.1500 | 7.1500 | 59,110,300 |
|
Nov 18, 2025
|
4.6500 | 4.9500 | 4.5900 | 4.8000 | 4.8000 | 5,895,800 |
|
Nov 17, 2025
|
4.8100 | 4.9130 | 4.6150 | 4.6700 | 4.6700 | 6,985,500 |
|
Nov 14, 2025
|
4.5700 | 5.3500 | 4.5300 | 4.8600 | 4.8600 | 11,448,500 |
|
Nov 13, 2025
|
4.8500 | 4.9450 | 4.6600 | 4.6900 | 4.6900 | 5,770,500 |
|
Nov 12, 2025
|
5.0000 | 5.1500 | 4.8300 | 4.9300 | 4.9300 | 6,539,800 |
|
Nov 11, 2025
|
4.6000 | 5.0300 | 4.5300 | 4.9800 | 4.9800 | 4,863,100 |
|
Nov 10, 2025
|
4.8100 | 4.8700 | 4.5600 | 4.6400 | 4.6400 | 5,425,300 |
|
Nov 7, 2025
|
4.8900 | 5.0400 | 4.4500 | 4.7300 | 4.7300 | 6,833,000 |
|
Nov 6, 2025
|
4.8700 | 5.1700 | 4.8000 | 5.0200 | 5.0200 | 6,222,000 |
|
Nov 5, 2025
|
4.7000 | 4.9950 | 4.5200 | 4.9200 | 4.9200 | 6,581,000 |
|
Nov 4, 2025
|
5.1500 | 5.1900 | 3.9200 | 4.8300 | 4.8300 | 21,050,500 |
|
Nov 3, 2025
|
5.3400 | 5.3800 | 5.1000 | 5.1700 | 5.1700 | 7,443,600 |
|
Oct 31, 2025
|
5.1200 | 5.3270 | 5.0600 | 5.2200 | 5.2200 | 6,919,100 |
