NasdaqGM - Nasdaq Real Time Price
USD
Palladyne AI Corp. (PDYN)
3.3150
-0.3650
(-9.92%)
At close: October 30 at 4:00:00 PM EDT
3.4400
+0.1250
(+3.77%)
Pre-Market: 3:00:03 AM EST
Trade PDYN 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
|
3.5400 | 3.5600 | 3.2600 | 3.3150 | 3.3150 | 861,600 |
|
Oct 29, 2026
|
3.8400 | 3.9100 | 3.6500 | 3.6800 | 3.6800 | 737,900 |
|
Oct 28, 2026
|
4.1000 | 4.1200 | 3.8310 | 3.9500 | 3.9500 | 854,000 |
|
Oct 27, 2026
|
3.9500 | 4.1400 | 3.8600 | 4.0800 | 4.0800 | 678,500 |
|
Oct 26, 2026
|
3.7000 | 3.9550 | 3.5820 | 3.8700 | 3.8700 | 675,500 |
|
Oct 23, 2026
|
3.6100 | 3.7600 | 3.4750 | 3.7000 | 3.7000 | 616,400 |
|
Oct 22, 2026
|
3.5900 | 3.7100 | 3.5200 | 3.6500 | 3.6500 | 830,300 |
|
Oct 21, 2026
|
3.6500 | 3.7100 | 3.5600 | 3.6900 | 3.6900 | 764,900 |
|
Oct 20, 2026
|
3.7100 | 3.8350 | 3.5800 | 3.5950 | 3.5950 | 1,035,400 |
|
Oct 19, 2026
|
3.9000 | 3.9100 | 3.7010 | 3.7500 | 3.7500 | 754,600 |
|
Oct 16, 2026
|
4.1100 | 4.1300 | 3.7700 | 3.7900 | 3.7900 | 1,016,600 |
|
Oct 15, 2026
|
4.0900 | 4.1100 | 3.8900 | 4.0700 | 4.0700 | 1,343,400 |
|
Oct 14, 2026
|
4.5000 | 4.5300 | 4.1500 | 4.1650 | 4.1650 | 1,298,600 |
|
Oct 13, 2026
|
4.7600 | 4.7900 | 4.5600 | 4.6400 | 4.6400 | 1,023,000 |
|
Oct 12, 2026
|
5.0000 | 5.0700 | 4.8300 | 4.8300 | 4.8300 | 735,000 |
|
Oct 9, 2026
|
5.2000 | 5.2000 | 4.9750 | 5.0400 | 5.0400 | 647,900 |
|
Oct 8, 2026
|
5.2000 | 5.2100 | 5.0650 | 5.1200 | 5.1200 | 831,400 |
|
Oct 7, 2026
|
5.2500 | 5.3150 | 5.1000 | 5.2100 | 5.2100 | 709,600 |
|
Oct 6, 2026
|
5.2000 | 5.4100 | 5.1400 | 5.3600 | 5.3600 | 890,700 |
|
Oct 5, 2026
|
5.3300 | 5.3850 | 5.0850 | 5.1200 | 5.1200 | 1,246,300 |
|
Oct 2, 2026
|
5.4500 | 5.5000 | 5.3000 | 5.3300 | 5.3300 | 631,300 |
|
Oct 1, 2026
|
5.1500 | 5.3600 | 5.1100 | 5.3250 | 5.3250 | 938,400 |
|
Sep 30, 2026
|
5.2500 | 5.3250 | 5.1500 | 5.1600 | 5.1600 | 753,500 |
|
Sep 29, 2026
|
5.3900 | 5.3900 | 5.1050 | 5.2200 | 5.2200 | 847,000 |
|
Sep 28, 2026
|
5.3600 | 5.4800 | 5.2400 | 5.2800 | 5.2800 | 815,400 |
|
Sep 25, 2026
|
5.4250 | 5.5050 | 5.3050 | 5.3900 | 5.3900 | 956,500 |
|
Sep 24, 2026
|
5.3900 | 5.5700 | 5.3500 | 5.3900 | 5.3900 | 980,400 |
|
Sep 23, 2026
|
5.6800 | 5.6800 | 5.4200 | 5.4400 | 5.4400 | 768,000 |
|
Sep 22, 2026
|
5.6800 | 5.7050 | 5.5250 | 5.6800 | 5.6800 | 776,100 |
|
Sep 21, 2026
|
5.7700 | 5.8400 | 5.6100 | 5.6500 | 5.6500 | 875,000 |
|
Sep 18, 2026
|
5.7600 | 5.8400 | 5.4700 | 5.6800 | 5.6800 | 1,854,600 |
|
Sep 17, 2026
|
5.7500 | 5.8800 | 5.6950 | 5.7500 | 5.7500 | 977,600 |
|
Sep 16, 2026
|
5.7200 | 5.7200 | 5.5100 | 5.6100 | 5.6100 | 637,800 |
|
Sep 15, 2026
|
5.6800 | 5.7600 | 5.5750 | 5.6800 | 5.6800 | 792,300 |
|
Sep 14, 2026
|
5.5900 | 5.8800 | 5.5800 | 5.7000 | 5.7000 | 886,200 |
|
Sep 11, 2026
|
5.7400 | 5.9550 | 5.6300 | 5.7700 | 5.7700 | 698,600 |
|
Sep 10, 2026
|
5.6850 | 5.8900 | 5.6100 | 5.6300 | 5.6300 | 670,200 |
|
Sep 9, 2026
|
5.9800 | 6.0700 | 5.7000 | 5.7500 | 5.7500 | 651,600 |
|
Sep 8, 2026
|
5.7350 | 5.9800 | 5.7100 | 5.7800 | 5.7800 | 673,700 |
|
Sep 4, 2026
|
5.7000 | 5.7900 | 5.6000 | 5.7100 | 5.7100 | 346,200 |
|
Sep 3, 2026
|
5.5400 | 5.7900 | 5.5210 | 5.6800 | 5.6800 | 575,800 |
|
Sep 2, 2026
|
5.4500 | 5.5000 | 5.2900 | 5.4500 | 5.4500 | 645,000 |
|
Sep 1, 2026
|
5.5500 | 5.5800 | 5.4100 | 5.4300 | 5.4300 | 689,100 |
|
Aug 31, 2026
|
5.7000 | 5.8800 | 5.6420 | 5.7100 | 5.7100 | 633,400 |
|
Aug 28, 2026
|
6.0500 | 6.0500 | 5.6950 | 5.7600 | 5.7600 | 756,500 |
|
Aug 27, 2026
|
6.0800 | 6.1500 | 5.9000 | 6.0900 | 6.0900 | 905,800 |
|
Aug 26, 2026
|
5.8800 | 6.0650 | 5.8800 | 5.9900 | 5.9900 | 787,600 |
|
Aug 25, 2026
|
5.8300 | 5.9800 | 5.7350 | 5.8600 | 5.8600 | 532,300 |
|
Aug 24, 2026
|
6.0500 | 6.0600 | 5.7010 | 5.7800 | 5.7800 | 801,800 |
|
Aug 21, 2026
|
6.1900 | 6.3100 | 6.0900 | 6.1300 | 6.1300 | 811,300 |
|
Aug 20, 2026
|
6.2100 | 6.2250 | 5.9700 | 6.1000 | 6.1000 | 638,000 |
|
Aug 19, 2026
|
6.2800 | 6.3700 | 5.9220 | 6.2300 | 6.2300 | 874,400 |
|
Aug 18, 2026
|
6.2600 | 6.5700 | 6.2300 | 6.2800 | 6.2800 | 903,700 |
|
Aug 17, 2026
|
6.5100 | 6.6300 | 6.4200 | 6.4700 | 6.4700 | 1,126,100 |
|
Aug 14, 2026
|
6.3700 | 6.6700 | 6.3500 | 6.6100 | 6.6100 | 1,328,300 |
|
Aug 13, 2026
|
6.2600 | 6.4800 | 6.2300 | 6.2900 | 6.2900 | 978,900 |
|
Aug 12, 2026
|
6.4600 | 6.5600 | 6.2500 | 6.3500 | 6.3500 | 1,248,600 |
|
Aug 11, 2026
|
6.2400 | 6.4200 | 6.0800 | 6.3300 | 6.3300 | 998,700 |
|
Aug 10, 2026
|
5.9500 | 6.2400 | 5.8900 | 6.1900 | 6.1900 | 980,800 |
|
Aug 7, 2026
|
6.0500 | 6.0600 | 5.7400 | 5.9900 | 5.9900 | 677,400 |
|
Aug 6, 2026
|
6.1000 | 6.1000 | 5.6900 | 5.8900 | 5.8900 | 1,221,400 |
|
Aug 5, 2026
|
6.0500 | 6.0900 | 5.8000 | 5.9700 | 5.9700 | 898,600 |
|
Aug 4, 2026
|
5.7500 | 6.1350 | 5.7500 | 6.0000 | 6.0000 | 1,274,700 |
|
Aug 3, 2026
|
5.2000 | 5.6500 | 5.1900 | 5.6200 | 5.6200 | 783,600 |
|
Jul 31, 2026
|
5.2900 | 5.4100 | 5.0900 | 5.2300 | 5.2300 | 544,000 |
|
Jul 30, 2026
|
4.9500 | 5.2250 | 4.9200 | 5.1800 | 5.1800 | 772,900 |
|
Jul 29, 2026
|
5.0500 | 5.1100 | 4.8000 | 4.8300 | 4.8300 | 1,047,200 |
|
Jul 28, 2026
|
5.0300 | 5.1100 | 4.8250 | 5.0500 | 5.0500 | 936,600 |
|
Jul 27, 2026
|
5.0500 | 5.2090 | 4.9400 | 5.1700 | 5.1700 | 595,000 |
|
Jul 24, 2026
|
5.2300 | 5.2370 | 4.9100 | 4.9400 | 4.9400 | 751,500 |
|
Jul 23, 2026
|
5.2400 | 5.4900 | 5.1500 | 5.2300 | 5.2300 | 709,300 |
|
Jul 22, 2026
|
5.3200 | 5.5000 | 5.2100 | 5.3300 | 5.3300 | 785,800 |
|
Jul 21, 2026
|
5.1300 | 5.2600 | 5.0500 | 5.2500 | 5.2500 | 698,300 |
|
Jul 20, 2026
|
4.8800 | 5.0300 | 4.8390 | 5.0100 | 5.0100 | 676,400 |
|
Jul 17, 2026
|
4.7100 | 5.0400 | 4.6300 | 4.8800 | 4.8800 | 837,300 |
|
Jul 16, 2026
|
5.1500 | 5.2050 | 4.7400 | 4.8500 | 4.8500 | 1,427,600 |
|
Jul 15, 2026
|
5.3300 | 5.5200 | 5.1500 | 5.2700 | 5.2700 | 703,300 |
|
Jul 14, 2026
|
5.2200 | 5.3750 | 5.2200 | 5.3400 | 5.3400 | 796,700 |
|
Jul 13, 2026
|
5.1800 | 5.2700 | 5.0700 | 5.1500 | 5.1500 | 1,146,400 |
|
Jul 10, 2026
|
5.4800 | 5.5100 | 5.1800 | 5.2800 | 5.2800 | 1,920,100 |
|
Jul 9, 2026
|
5.7000 | 5.7170 | 5.4200 | 5.4600 | 5.4600 | 1,498,400 |
|
Jul 8, 2026
|
5.6000 | 5.8800 | 5.3900 | 5.6700 | 5.6700 | 2,496,800 |
|
Jul 7, 2026
|
5.9200 | 5.9200 | 5.2500 | 5.3700 | 5.3700 | 3,215,500 |
|
Jul 6, 2026
|
5.8400 | 5.9600 | 5.6250 | 5.7100 | 5.7100 | 1,555,500 |
|
Jul 2, 2026
|
6.1200 | 6.4900 | 5.7900 | 5.8400 | 5.8400 | 1,610,400 |
|
Jul 1, 2026
|
6.0100 | 6.3750 | 5.9700 | 6.0500 | 6.0500 | 1,488,000 |
|
Jun 30, 2026
|
5.8100 | 6.1200 | 5.7400 | 6.0800 | 6.0800 | 1,977,000 |
|
Jun 29, 2026
|
5.9400 | 6.0600 | 5.6500 | 5.8100 | 5.8100 | 1,890,400 |
|
Jun 26, 2026
|
5.6700 | 5.8800 | 5.5700 | 5.8200 | 5.8200 | 2,539,600 |
|
Jun 25, 2026
|
6.1100 | 6.1860 | 5.6450 | 5.8300 | 5.8300 | 1,173,800 |
|
Jun 24, 2026
|
6.3400 | 6.4200 | 5.8210 | 5.9800 | 5.9800 | 2,552,000 |
|
Jun 23, 2026
|
6.5000 | 7.0480 | 6.3650 | 6.4700 | 6.4700 | 2,268,300 |
|
Jun 22, 2026
|
7.1900 | 7.3500 | 6.7300 | 6.7700 | 6.7700 | 2,885,000 |
|
Jun 18, 2026
|
7.1800 | 7.3500 | 6.7700 | 7.0000 | 7.0000 | 4,741,600 |
|
Jun 17, 2026
|
6.1600 | 7.2400 | 6.0300 | 6.9600 | 6.9600 | 10,029,400 |
|
Jun 16, 2026
|
6.4200 | 6.4400 | 5.9550 | 5.9700 | 5.9700 | 1,785,800 |
|
Jun 15, 2026
|
6.7500 | 6.8900 | 6.3650 | 6.4000 | 6.4000 | 1,396,600 |
|
Jun 12, 2026
|
6.8800 | 7.0300 | 6.4000 | 6.4100 | 6.4100 | 2,128,600 |
|
Jun 11, 2026
|
6.2900 | 6.9200 | 6.2600 | 6.8700 | 6.8700 | 1,940,300 |
|
Jun 10, 2026
|
6.5000 | 6.6500 | 6.1650 | 6.1900 | 6.1900 | 1,698,700 |
|
Jun 9, 2026
|
7.2200 | 7.4300 | 6.2000 | 6.4050 | 6.4050 | 2,532,400 |
|
Jun 8, 2026
|
7.4200 | 7.5500 | 7.0200 | 7.1700 | 7.1700 | 2,013,500 |
|
Jun 5, 2026
|
8.0400 | 8.0400 | 6.6650 | 6.8700 | 6.8700 | 2,178,500 |
|
Jun 4, 2026
|
7.5200 | 8.5250 | 7.5100 | 8.1600 | 8.1600 | 1,604,700 |
|
Jun 3, 2026
|
8.4700 | 8.4700 | 7.7150 | 7.8100 | 7.8100 | 1,956,900 |
|
Jun 2, 2026
|
8.4800 | 9.0000 | 8.3300 | 8.6000 | 8.6000 | 2,145,200 |
|
Jun 1, 2026
|
8.1300 | 8.6300 | 7.9500 | 8.6000 | 8.6000 | 2,027,700 |
|
May 29, 2026
|
8.5800 | 8.6000 | 7.8500 | 8.4300 | 8.4300 | 3,141,900 |
|
May 28, 2026
|
8.2600 | 9.0700 | 8.1000 | 8.8000 | 8.8000 | 6,078,100 |
|
May 27, 2026
|
7.2000 | 7.5800 | 7.0300 | 7.5200 | 7.5200 | 2,734,600 |
|
May 26, 2026
|
6.5600 | 7.4550 | 6.5500 | 7.0600 | 7.0600 | 3,526,300 |
|
May 22, 2026
|
6.2600 | 6.5100 | 6.2600 | 6.4000 | 6.4000 | 1,346,000 |
|
May 21, 2026
|
5.9500 | 6.2550 | 5.9350 | 6.2100 | 6.2100 | 1,026,200 |
|
May 20, 2026
|
6.0200 | 6.0500 | 5.8000 | 5.9700 | 5.9700 | 972,700 |
|
May 19, 2026
|
6.1200 | 6.1700 | 5.7600 | 5.9400 | 5.9400 | 991,200 |
|
May 18, 2026
|
6.3800 | 6.4800 | 5.9700 | 6.1800 | 6.1800 | 1,504,400 |
|
May 15, 2026
|
6.4000 | 6.5950 | 6.2700 | 6.4500 | 6.4500 | 1,012,900 |
|
May 14, 2026
|
6.6600 | 6.7810 | 6.3250 | 6.6600 | 6.6600 | 1,367,500 |
|
May 13, 2026
|
6.6400 | 6.8400 | 6.3750 | 6.6500 | 6.6500 | 1,654,300 |
|
May 12, 2026
|
6.4900 | 6.8200 | 6.2900 | 6.7100 | 6.7100 | 1,663,200 |
|
May 11, 2026
|
6.0800 | 6.8200 | 5.9500 | 6.5900 | 6.5900 | 2,215,800 |
|
May 8, 2026
|
6.1900 | 6.2000 | 5.8700 | 6.1100 | 6.1100 | 1,139,900 |
|
May 7, 2026
|
6.4450 | 6.4600 | 6.0850 | 6.1500 | 6.1500 | 1,127,400 |
|
May 6, 2026
|
6.0500 | 6.4700 | 5.9700 | 6.4600 | 6.4600 | 1,263,000 |
|
May 5, 2026
|
5.9600 | 6.2500 | 5.8500 | 6.1400 | 6.1400 | 2,729,600 |
|
May 4, 2026
|
6.4800 | 6.6500 | 6.3250 | 6.5200 | 6.5200 | 2,143,600 |
|
May 1, 2026
|
6.0900 | 6.3800 | 5.9200 | 6.3400 | 6.3400 | 1,070,000 |
|
Apr 30, 2026
|
5.8500 | 6.1450 | 5.8350 | 6.0900 | 6.0900 | 749,800 |
|
Apr 29, 2026
|
6.1500 | 6.1500 | 5.7200 | 5.8100 | 5.8100 | 1,002,200 |
|
Apr 28, 2026
|
6.1700 | 6.2700 | 6.0000 | 6.1600 | 6.1600 | 672,400 |
|
Apr 27, 2026
|
6.3000 | 6.3000 | 6.0400 | 6.2400 | 6.2400 | 993,100 |
|
Apr 24, 2026
|
6.5100 | 6.5500 | 6.2100 | 6.3100 | 6.3100 | 1,026,700 |
|
Apr 23, 2026
|
6.9400 | 6.9400 | 6.3100 | 6.4500 | 6.4500 | 1,267,300 |
|
Apr 22, 2026
|
6.8200 | 7.1000 | 6.6700 | 6.8300 | 6.8300 | 1,607,100 |
|
Apr 21, 2026
|
6.7900 | 7.0700 | 6.6200 | 6.6300 | 6.6300 | 1,253,500 |
|
Apr 20, 2026
|
6.4800 | 6.7600 | 6.4750 | 6.7100 | 6.7100 | 1,095,900 |
|
Apr 17, 2026
|
6.9000 | 7.0700 | 6.5500 | 6.5700 | 6.5700 | 1,586,500 |
|
Apr 16, 2026
|
6.5000 | 6.6500 | 6.2900 | 6.6300 | 6.6300 | 1,042,000 |
|
Apr 15, 2026
|
6.4050 | 6.6100 | 6.3350 | 6.5400 | 6.5400 | 1,173,700 |
|
Apr 14, 2026
|
6.6700 | 6.7000 | 6.2500 | 6.3200 | 6.3200 | 1,204,300 |
|
Apr 13, 2026
|
6.3600 | 6.5800 | 6.2530 | 6.5200 | 6.5200 | 733,000 |
|
Apr 10, 2026
|
6.3800 | 6.6400 | 6.3600 | 6.4800 | 6.4800 | 643,500 |
|
Apr 9, 2026
|
6.4400 | 6.5700 | 6.3650 | 6.4300 | 6.4300 | 614,200 |
|
Apr 8, 2026
|
6.7500 | 6.9200 | 6.3000 | 6.4500 | 6.4500 | 1,214,400 |
|
Apr 7, 2026
|
6.4100 | 6.4900 | 6.1300 | 6.3600 | 6.3600 | 1,010,500 |
|
Apr 6, 2026
|
6.4800 | 6.7400 | 6.4300 | 6.5700 | 6.5700 | 937,700 |
|
Apr 2, 2026
|
5.9200 | 6.5500 | 5.8700 | 6.4800 | 6.4800 | 1,325,900 |
|
Apr 1, 2026
|
6.4200 | 6.5500 | 6.1100 | 6.2000 | 6.2000 | 1,486,900 |
|
Mar 31, 2026
|
5.6500 | 6.1150 | 5.5200 | 6.0700 | 6.0700 | 1,480,800 |
|
Mar 30, 2026
|
5.8300 | 5.8800 | 5.2300 | 5.3800 | 5.3800 | 1,910,800 |
|
Mar 27, 2026
|
6.0900 | 6.1100 | 5.7000 | 5.7800 | 5.7800 | 1,446,000 |
|
Mar 26, 2026
|
6.2800 | 6.4800 | 6.1900 | 6.2400 | 6.2400 | 1,162,500 |
|
Mar 25, 2026
|
6.5900 | 6.7100 | 6.3300 | 6.4100 | 6.4100 | 1,147,900 |
|
Mar 24, 2026
|
6.4600 | 6.6700 | 6.3300 | 6.4900 | 6.4900 | 1,174,300 |
|
Mar 23, 2026
|
6.3100 | 6.7300 | 6.2700 | 6.5900 | 6.5900 | 1,983,300 |
|
Mar 20, 2026
|
6.5500 | 6.6700 | 6.2800 | 6.3400 | 6.3400 | 2,010,200 |
|
Mar 19, 2026
|
6.1300 | 6.7450 | 6.0500 | 6.6600 | 6.6600 | 2,967,800 |
|
Mar 18, 2026
|
7.7100 | 7.8900 | 6.2300 | 6.3000 | 6.3000 | 15,324,200 |
|
Mar 17, 2026
|
6.6300 | 6.8800 | 6.5800 | 6.7700 | 6.7700 | 1,176,700 |
|
Mar 16, 2026
|
6.9300 | 7.1700 | 6.5750 | 6.6600 | 6.6600 | 2,105,900 |
|
Mar 13, 2026
|
7.1400 | 7.2800 | 6.8500 | 6.9300 | 6.9300 | 1,300,000 |
|
Mar 12, 2026
|
7.2770 | 7.4490 | 7.0100 | 7.0600 | 7.0600 | 1,943,400 |
|
Mar 11, 2026
|
7.5800 | 7.8000 | 7.2500 | 7.4300 | 7.4300 | 2,338,200 |
|
Mar 10, 2026
|
7.8200 | 8.3000 | 7.5100 | 7.5500 | 7.5500 | 3,257,500 |
|
Mar 9, 2026
|
8.1200 | 8.1500 | 7.5800 | 7.8200 | 7.8200 | 3,641,800 |
|
Mar 6, 2026
|
9.1700 | 9.5400 | 8.4380 | 8.5300 | 8.5300 | 6,504,800 |
|
Mar 5, 2026
|
8.4900 | 10.0000 | 8.1600 | 9.9600 | 9.9600 | 41,370,900 |
|
Mar 4, 2026
|
7.3000 | 7.5800 | 7.0000 | 7.4300 | 7.4300 | 1,448,000 |
|
Mar 3, 2026
|
7.1900 | 7.5000 | 6.9900 | 7.2200 | 7.2200 | 1,262,300 |
|
Mar 2, 2026
|
6.9600 | 7.6400 | 6.9350 | 7.4700 | 7.4700 | 1,884,300 |
|
Feb 27, 2026
|
6.8100 | 7.0500 | 6.7100 | 7.0300 | 7.0300 | 1,215,400 |
|
Feb 26, 2026
|
7.2000 | 7.2300 | 6.7500 | 7.0400 | 7.0400 | 1,468,400 |
|
Feb 25, 2026
|
7.2400 | 7.5700 | 7.0800 | 7.2500 | 7.2500 | 1,252,400 |
|
Feb 24, 2026
|
6.6600 | 7.2600 | 6.5900 | 7.2400 | 7.2400 | 1,466,300 |
|
Feb 23, 2026
|
6.6900 | 6.9960 | 6.5800 | 6.7100 | 6.7100 | 1,002,900 |
|
Feb 20, 2026
|
7.0900 | 7.2700 | 6.7300 | 6.8700 | 6.8700 | 1,303,600 |
|
Feb 19, 2026
|
6.6400 | 7.2770 | 6.5300 | 7.1800 | 7.1800 | 1,921,900 |
|
Feb 18, 2026
|
6.3800 | 6.9600 | 6.3200 | 6.8100 | 6.8100 | 1,687,400 |
|
Feb 17, 2026
|
6.6000 | 6.6000 | 6.2300 | 6.3800 | 6.3800 | 1,149,400 |
|
Feb 13, 2026
|
6.2500 | 6.7900 | 6.2300 | 6.7200 | 6.7200 | 1,737,800 |
|
Feb 12, 2026
|
6.5900 | 6.5900 | 6.2200 | 6.2600 | 6.2600 | 1,381,600 |
|
Feb 11, 2026
|
6.7600 | 6.7600 | 6.2600 | 6.5800 | 6.5800 | 1,702,100 |
|
Feb 10, 2026
|
7.1900 | 7.2700 | 6.5800 | 6.6400 | 6.6400 | 1,972,500 |
|
Feb 9, 2026
|
7.1800 | 7.4600 | 6.9000 | 7.3200 | 7.3200 | 1,983,300 |
|
Feb 6, 2026
|
6.4300 | 7.3000 | 6.3620 | 7.1600 | 7.1600 | 3,516,900 |
|
Feb 5, 2026
|
6.4700 | 6.7300 | 6.0100 | 6.0900 | 6.0900 | 2,912,600 |
|
Feb 4, 2026
|
7.7000 | 7.7600 | 6.3700 | 6.7100 | 6.7100 | 4,778,000 |
|
Feb 3, 2026
|
7.6000 | 8.4600 | 7.2000 | 7.9000 | 7.9000 | 11,759,500 |
|
Feb 2, 2026
|
6.4800 | 7.0100 | 6.3500 | 6.8200 | 6.8200 | 3,318,700 |
|
Jan 30, 2026
|
6.7700 | 7.0800 | 6.4000 | 6.5200 | 6.5200 | 3,065,400 |
|
Jan 29, 2026
|
7.3500 | 7.3700 | 6.6000 | 7.0000 | 7.0000 | 5,545,200 |
|
Jan 28, 2026
|
9.5300 | 9.5700 | 7.3600 | 7.4300 | 7.4300 | 70,366,500 |
|
Jan 27, 2026
|
6.2000 | 6.6400 | 6.1300 | 6.5200 | 6.5200 | 1,189,300 |
|
Jan 26, 2026
|
6.6100 | 6.6400 | 6.0900 | 6.1500 | 6.1500 | 1,583,500 |
|
Jan 23, 2026
|
7.0600 | 7.1500 | 6.5300 | 6.6100 | 6.6100 | 1,867,000 |
|
Jan 22, 2026
|
6.7100 | 7.4400 | 6.7000 | 7.0200 | 7.0200 | 2,787,700 |
|
Jan 21, 2026
|
6.7900 | 7.1700 | 5.9010 | 6.6100 | 6.6100 | 3,173,800 |
|
Jan 20, 2026
|
6.5400 | 7.2700 | 6.4500 | 6.7400 | 6.7400 | 2,859,200 |
|
Jan 16, 2026
|
6.9700 | 7.2000 | 6.7390 | 6.7500 | 6.7500 | 2,322,400 |
|
Jan 15, 2026
|
6.8000 | 7.2000 | 6.6500 | 7.0250 | 7.0250 | 2,853,300 |
|
Jan 14, 2026
|
6.8200 | 6.8400 | 6.3750 | 6.7600 | 6.7600 | 3,310,300 |
|
Jan 13, 2026
|
7.1400 | 7.6500 | 6.6200 | 7.1300 | 7.1300 | 9,365,500 |
|
Jan 12, 2026
|
6.1000 | 6.3350 | 5.8600 | 6.2700 | 6.2700 | 1,918,700 |
|
Jan 9, 2026
|
6.7000 | 6.7300 | 6.2000 | 6.3400 | 6.3400 | 2,386,200 |
|
Jan 8, 2026
|
6.0400 | 6.5500 | 6.0250 | 6.5000 | 6.5000 | 3,219,200 |
|
Jan 7, 2026
|
5.8300 | 6.0290 | 5.5800 | 5.7700 | 5.7700 | 1,968,500 |
|
Jan 6, 2026
|
5.6400 | 5.8450 | 5.4750 | 5.8200 | 5.8200 | 2,466,900 |
|
Jan 5, 2026
|
4.8700 | 5.8700 | 4.8240 | 5.6300 | 5.6300 | 3,629,700 |
|
Jan 2, 2026
|
4.3400 | 4.7500 | 4.2600 | 4.7200 | 4.7200 | 1,343,900 |
|
Dec 31, 2025
|
4.2500 | 4.3400 | 4.1800 | 4.2600 | 4.2600 | 1,632,300 |
|
Dec 30, 2025
|
4.3000 | 4.4250 | 4.2600 | 4.2700 | 4.2700 | 1,208,400 |
|
Dec 29, 2025
|
4.3700 | 4.5350 | 4.3000 | 4.3000 | 4.3000 | 1,387,900 |
|
Dec 26, 2025
|
4.8000 | 4.8500 | 4.4400 | 4.5000 | 4.5000 | 1,262,300 |
|
Dec 24, 2025
|
4.6900 | 4.8550 | 4.6550 | 4.8400 | 4.8400 | 1,157,100 |
|
Dec 23, 2025
|
4.7800 | 4.9200 | 4.6050 | 4.6900 | 4.6900 | 1,397,400 |
|
Dec 22, 2025
|
4.5000 | 4.9700 | 4.4600 | 4.7900 | 4.7900 | 1,756,200 |
|
Dec 19, 2025
|
4.2800 | 4.4600 | 4.2540 | 4.4200 | 4.4200 | 1,771,200 |
|
Dec 18, 2025
|
4.2400 | 4.4200 | 4.2200 | 4.2800 | 4.2800 | 1,051,900 |
|
Dec 17, 2025
|
4.5400 | 4.6350 | 4.1400 | 4.1500 | 4.1500 | 1,334,400 |
|
Dec 16, 2025
|
4.4000 | 4.6200 | 4.4000 | 4.4900 | 4.4900 | 838,100 |
|
Dec 15, 2025
|
4.9100 | 4.9180 | 4.4700 | 4.5000 | 4.5000 | 1,640,000 |
|
Dec 12, 2025
|
5.2600 | 5.2600 | 4.8300 | 4.8400 | 4.8400 | 1,632,800 |
|
Dec 11, 2025
|
5.1300 | 5.3000 | 4.9900 | 5.2300 | 5.2300 | 1,076,600 |
|
Dec 10, 2025
|
5.2500 | 5.3000 | 5.1400 | 5.1500 | 5.1500 | 1,585,700 |
|
Dec 9, 2025
|
5.3700 | 5.4600 | 5.2700 | 5.3100 | 5.3100 | 1,648,100 |
|
Dec 8, 2025
|
5.6900 | 5.7300 | 5.3700 | 5.4700 | 5.4700 | 1,647,200 |
|
Dec 5, 2025
|
6.0000 | 6.0200 | 5.6600 | 5.6900 | 5.6900 | 2,026,100 |
|
Dec 4, 2025
|
5.8600 | 6.2100 | 5.8100 | 5.9500 | 5.9500 | 2,987,200 |
|
Dec 3, 2025
|
5.3400 | 5.9900 | 5.2500 | 5.8200 | 5.8200 | 3,640,200 |
|
Dec 2, 2025
|
5.3500 | 5.4600 | 5.2750 | 5.2900 | 5.2900 | 1,055,600 |
|
Dec 1, 2025
|
5.5100 | 5.5200 | 5.3100 | 5.3500 | 5.3500 | 764,500 |
|
Nov 28, 2025
|
5.6000 | 5.8100 | 5.5500 | 5.7000 | 5.7000 | 597,600 |
|
Nov 26, 2025
|
5.4400 | 5.5700 | 5.2400 | 5.5000 | 5.5000 | 975,500 |
|
Nov 25, 2025
|
5.3000 | 5.3750 | 5.1300 | 5.3400 | 5.3400 | 860,400 |
|
Nov 24, 2025
|
5.2400 | 5.3400 | 4.9850 | 5.3000 | 5.3000 | 898,000 |
|
Nov 21, 2025
|
5.2100 | 5.2300 | 4.8590 | 5.1600 | 5.1600 | 1,643,600 |
|
Nov 20, 2025
|
5.6500 | 5.9000 | 5.1700 | 5.2400 | 5.2400 | 1,551,800 |
|
Nov 19, 2025
|
5.6700 | 5.7400 | 5.3400 | 5.3500 | 5.3500 | 1,657,800 |
|
Nov 18, 2025
|
5.4900 | 5.6500 | 5.3600 | 5.6300 | 5.6300 | 1,299,000 |
|
Nov 17, 2025
|
5.9400 | 5.9600 | 5.4500 | 5.6150 | 5.6150 | 1,728,900 |
|
Nov 14, 2025
|
5.9400 | 6.3330 | 5.8600 | 5.9400 | 5.9400 | 1,236,700 |
|
Nov 13, 2025
|
6.6100 | 6.6700 | 6.1600 | 6.2100 | 6.2100 | 940,100 |
|
Nov 12, 2025
|
7.0800 | 7.1500 | 6.7530 | 6.7700 | 6.7700 | 1,555,900 |
|
Nov 11, 2025
|
6.9000 | 6.9070 | 6.6450 | 6.8100 | 6.8100 | 613,800 |
|
Nov 10, 2025
|
7.2300 | 7.2300 | 6.8200 | 6.9300 | 6.9300 | 873,900 |
|
Nov 7, 2025
|
6.5000 | 6.9900 | 6.3700 | 6.9600 | 6.9600 | 1,261,500 |
|
Nov 6, 2025
|
7.3600 | 7.3800 | 6.7000 | 6.7600 | 6.7600 | 1,221,100 |
|
Nov 5, 2025
|
7.1500 | 7.6000 | 7.1500 | 7.4800 | 7.4800 | 1,232,600 |
|
Nov 4, 2025
|
7.3600 | 7.7000 | 7.0800 | 7.0900 | 7.0900 | 1,243,700 |
|
Nov 3, 2025
|
8.4500 | 8.5000 | 7.7100 | 7.7500 | 7.7500 | 1,087,200 |
|
Oct 31, 2025
|
8.0400 | 8.4000 | 7.9100 | 8.3700 | 8.3700 | 1,135,300 |
