NasdaqCM - Delayed Quote
USD
P3 Health Partners Inc. (PIII)
3.9998
-0.0302
(-0.75%)
At close: 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 2, 2026
|
4.0000 | 4.1600 | 3.7951 | 3.9998 | 3.9998 | 7,296 |
|
Oct 30, 2026
|
4.2000 | 4.3550 | 3.8440 | 4.0300 | 4.0300 | 19,700 |
|
Oct 29, 2026
|
4.0700 | 5.2400 | 4.0700 | 4.2000 | 4.2000 | 49,600 |
|
Oct 28, 2026
|
3.9300 | 4.2500 | 3.9100 | 4.0300 | 4.0300 | 12,200 |
|
Oct 27, 2026
|
3.8800 | 3.9400 | 3.6950 | 3.8100 | 3.8100 | 17,300 |
|
Oct 26, 2026
|
4.2000 | 4.2000 | 3.8800 | 3.8800 | 3.8800 | 5,600 |
|
Oct 23, 2026
|
4.2150 | 4.3800 | 3.8400 | 4.1400 | 4.1400 | 13,700 |
|
Oct 22, 2026
|
4.3000 | 4.4300 | 4.1500 | 4.3600 | 4.3600 | 11,300 |
|
Oct 21, 2026
|
3.8500 | 4.4000 | 3.8500 | 4.1100 | 4.1100 | 11,200 |
|
Oct 20, 2026
|
3.8800 | 4.2700 | 3.8800 | 3.9700 | 3.9700 | 9,500 |
|
Oct 19, 2026
|
4.0500 | 4.1100 | 3.8100 | 3.8100 | 3.8100 | 16,000 |
|
Oct 16, 2026
|
4.2000 | 4.3200 | 4.1000 | 4.1400 | 4.1400 | 15,300 |
|
Oct 15, 2026
|
4.4400 | 4.7000 | 4.0200 | 4.1400 | 4.1400 | 43,500 |
|
Oct 14, 2026
|
4.0200 | 4.7200 | 4.0200 | 4.3700 | 4.3700 | 42,100 |
|
Oct 13, 2026
|
4.3100 | 4.5100 | 4.0100 | 4.0300 | 4.0300 | 16,000 |
|
Oct 12, 2026
|
4.9900 | 5.2600 | 4.4400 | 4.4400 | 4.4400 | 6,800 |
|
Oct 9, 2026
|
5.4130 | 5.4700 | 4.9320 | 4.9500 | 4.9500 | 10,100 |
|
Oct 8, 2026
|
5.6400 | 5.6400 | 5.3100 | 5.3100 | 5.3100 | 9,000 |
|
Oct 7, 2026
|
5.5900 | 5.8900 | 5.5500 | 5.6300 | 5.6300 | 6,600 |
|
Oct 6, 2026
|
6.0400 | 6.0400 | 5.3300 | 5.6200 | 5.6200 | 10,200 |
|
Oct 5, 2026
|
6.2750 | 6.2750 | 6.1700 | 6.1700 | 6.1700 | 2,300 |
|
Oct 2, 2026
|
6.4000 | 6.4400 | 6.1420 | 6.3600 | 6.3600 | 8,100 |
|
Oct 1, 2026
|
6.7400 | 6.7400 | 6.2300 | 6.2700 | 6.2700 | 11,800 |
|
Sep 30, 2026
|
6.5860 | 7.0000 | 6.5860 | 6.7650 | 6.7650 | 13,500 |
|
Sep 29, 2026
|
6.7700 | 6.8000 | 6.5400 | 6.5400 | 6.5400 | 4,800 |
|
Sep 28, 2026
|
6.7900 | 6.9800 | 6.7900 | 6.9400 | 6.9400 | 8,900 |
|
Sep 25, 2026
|
7.0500 | 7.2300 | 7.0050 | 7.0500 | 7.0500 | 6,500 |
|
Sep 24, 2026
|
7.2100 | 7.2600 | 7.0500 | 7.0500 | 7.0500 | 13,300 |
|
Sep 23, 2026
|
7.6700 | 7.6700 | 7.0700 | 7.0900 | 7.0900 | 10,900 |
|
Sep 22, 2026
|
7.6000 | 7.8650 | 7.5200 | 7.5200 | 7.5200 | 4,900 |
|
Sep 21, 2026
|
7.6400 | 8.0900 | 7.6000 | 7.6000 | 7.6000 | 5,600 |
|
Sep 18, 2026
|
7.9200 | 8.1400 | 7.6700 | 7.6700 | 7.6700 | 13,300 |
|
Sep 17, 2026
|
7.5700 | 8.1100 | 7.5700 | 7.8800 | 7.8800 | 8,900 |
|
Sep 16, 2026
|
7.8600 | 8.1800 | 7.5800 | 7.6100 | 7.6100 | 20,800 |
|
Sep 15, 2026
|
8.3100 | 8.4800 | 7.9600 | 7.9700 | 7.9700 | 15,600 |
|
Sep 14, 2026
|
8.2600 | 8.5450 | 8.2100 | 8.2100 | 8.2100 | 31,000 |
|
Sep 11, 2026
|
8.4250 | 8.6000 | 8.2500 | 8.4300 | 8.4300 | 40,300 |
|
Sep 10, 2026
|
8.4000 | 8.5500 | 8.2500 | 8.3600 | 8.3600 | 10,000 |
|
Sep 9, 2026
|
9.0000 | 9.0000 | 8.4200 | 8.4200 | 8.4200 | 8,800 |
|
Sep 8, 2026
|
9.3200 | 9.3200 | 8.9000 | 8.9800 | 8.9800 | 21,300 |
|
Sep 4, 2026
|
9.2000 | 9.3500 | 9.1100 | 9.3500 | 9.3500 | 13,300 |
|
Sep 3, 2026
|
9.2230 | 9.4900 | 8.9700 | 9.1300 | 9.1300 | 19,500 |
|
Sep 2, 2026
|
8.8900 | 9.4860 | 8.8900 | 9.4100 | 9.4100 | 17,800 |
|
Sep 1, 2026
|
9.1300 | 9.2400 | 8.7900 | 8.8900 | 8.8900 | 56,200 |
|
Aug 31, 2026
|
9.1400 | 9.1400 | 8.8400 | 9.0600 | 9.0600 | 6,700 |
|
Aug 28, 2026
|
9.7000 | 9.7450 | 8.7500 | 9.2200 | 9.2200 | 48,900 |
|
Aug 27, 2026
|
9.7900 | 10.0000 | 9.3900 | 9.3900 | 9.3900 | 38,300 |
|
Aug 26, 2026
|
10.0800 | 10.3900 | 9.9200 | 9.9200 | 9.9200 | 10,700 |
|
Aug 25, 2026
|
10.0300 | 10.3100 | 9.3900 | 10.3100 | 10.3100 | 42,900 |
|
Aug 24, 2026
|
10.3100 | 10.3600 | 10.0000 | 10.0300 | 10.0300 | 14,300 |
|
Aug 21, 2026
|
10.2350 | 10.3870 | 10.0800 | 10.3100 | 10.3100 | 7,000 |
|
Aug 20, 2026
|
10.4170 | 10.5600 | 9.9500 | 10.3400 | 10.3400 | 14,600 |
|
Aug 19, 2026
|
10.7600 | 10.7600 | 10.1500 | 10.2700 | 10.2700 | 10,000 |
|
Aug 18, 2026
|
10.3500 | 10.9100 | 10.2600 | 10.7700 | 10.7700 | 13,000 |
|
Aug 17, 2026
|
10.7000 | 10.7100 | 9.7000 | 10.5700 | 10.5700 | 46,100 |
|
Aug 14, 2026
|
10.8100 | 11.1000 | 10.6300 | 10.6850 | 10.6850 | 30,400 |
|
Aug 13, 2026
|
11.4500 | 11.5750 | 10.5100 | 10.9550 | 10.9550 | 81,700 |
|
Aug 12, 2026
|
12.8600 | 12.8600 | 11.1400 | 11.6900 | 11.6900 | 52,500 |
|
Aug 11, 2026
|
12.7000 | 13.1300 | 11.3300 | 12.3700 | 12.3700 | 299,400 |
|
Aug 10, 2026
|
11.7300 | 13.8190 | 11.7300 | 12.8300 | 12.8300 | 544,700 |
|
Aug 7, 2026
|
10.6400 | 12.1600 | 10.6400 | 11.5800 | 11.5800 | 43,400 |
|
Aug 6, 2026
|
10.5300 | 11.0130 | 10.3700 | 10.8900 | 10.8900 | 24,400 |
|
Aug 5, 2026
|
10.1600 | 10.4000 | 9.9200 | 10.1700 | 10.1700 | 17,600 |
|
Aug 4, 2026
|
10.0200 | 10.7000 | 10.0100 | 10.3800 | 10.3800 | 13,400 |
|
Aug 3, 2026
|
9.9500 | 10.7300 | 9.9500 | 10.0200 | 10.0200 | 19,100 |
|
Jul 31, 2026
|
9.8000 | 10.7800 | 9.8000 | 9.8300 | 9.8300 | 14,400 |
|
Jul 30, 2026
|
10.9800 | 10.9800 | 9.9750 | 10.2200 | 10.2200 | 21,600 |
|
Jul 29, 2026
|
10.7250 | 11.5200 | 10.5000 | 10.5000 | 10.5000 | 31,600 |
|
Jul 28, 2026
|
10.4850 | 11.1450 | 10.2700 | 10.5200 | 10.5200 | 23,800 |
|
Jul 27, 2026
|
9.6200 | 10.9140 | 9.6200 | 10.4800 | 10.4800 | 34,700 |
|
Jul 24, 2026
|
9.1200 | 9.9300 | 9.1200 | 9.6200 | 9.6200 | 18,100 |
|
Jul 23, 2026
|
9.9400 | 9.9800 | 9.0000 | 9.3100 | 9.3100 | 33,300 |
|
Jul 22, 2026
|
10.2700 | 10.3300 | 9.8600 | 9.8600 | 9.8600 | 12,900 |
|
Jul 21, 2026
|
10.2200 | 10.5500 | 10.0700 | 10.0700 | 10.0700 | 5,300 |
|
Jul 20, 2026
|
10.9600 | 11.0270 | 10.1800 | 10.6100 | 10.6100 | 16,000 |
|
Jul 17, 2026
|
11.0900 | 11.0900 | 10.7100 | 10.8200 | 10.8200 | 11,100 |
|
Jul 16, 2026
|
10.6000 | 11.5700 | 10.5000 | 11.1100 | 11.1100 | 31,700 |
|
Jul 15, 2026
|
10.2600 | 10.5900 | 10.1400 | 10.2100 | 10.2100 | 4,900 |
|
Jul 14, 2026
|
10.4000 | 10.4300 | 10.0500 | 10.4300 | 10.4300 | 10,400 |
|
Jul 13, 2026
|
10.2200 | 11.0830 | 10.1300 | 10.4700 | 10.4700 | 20,500 |
|
Jul 10, 2026
|
10.0950 | 10.5300 | 9.6000 | 9.8000 | 9.8000 | 16,500 |
|
Jul 9, 2026
|
10.1600 | 10.4100 | 9.8200 | 9.8600 | 9.8600 | 19,400 |
|
Jul 8, 2026
|
10.6200 | 10.6900 | 10.0900 | 10.0900 | 10.0900 | 13,000 |
|
Jul 7, 2026
|
10.1600 | 11.0000 | 10.0210 | 10.5300 | 10.5300 | 30,700 |
|
Jul 6, 2026
|
11.4100 | 12.7000 | 9.7000 | 10.2900 | 10.2900 | 101,800 |
|
Jul 2, 2026
|
11.0100 | 11.9100 | 10.9000 | 11.3700 | 11.3700 | 67,300 |
|
Jul 1, 2026
|
10.9200 | 11.7900 | 10.9200 | 11.0700 | 11.0700 | 23,600 |
|
Jun 30, 2026
|
12.0000 | 12.0900 | 10.5900 | 10.8000 | 10.8000 | 38,200 |
|
Jun 29, 2026
|
11.3400 | 11.9500 | 10.7590 | 11.9400 | 11.9400 | 33,000 |
|
Jun 26, 2026
|
10.5600 | 12.0350 | 10.5600 | 11.3100 | 11.3100 | 29,600 |
|
Jun 25, 2026
|
11.1500 | 11.7400 | 10.6000 | 10.6800 | 10.6800 | 26,400 |
|
Jun 24, 2026
|
11.8600 | 11.8600 | 11.0420 | 11.1400 | 11.1400 | 10,000 |
|
Jun 23, 2026
|
11.2500 | 12.0340 | 11.1600 | 11.9900 | 11.9900 | 17,800 |
|
Jun 22, 2026
|
10.7200 | 11.7500 | 10.4500 | 11.3100 | 11.3100 | 27,600 |
|
Jun 18, 2026
|
11.2100 | 11.7900 | 10.4400 | 10.7500 | 10.7500 | 46,700 |
|
Jun 17, 2026
|
11.3500 | 12.0480 | 11.0300 | 11.2300 | 11.2300 | 49,000 |
|
Jun 16, 2026
|
11.6200 | 11.9300 | 11.0000 | 11.3500 | 11.3500 | 41,700 |
|
Jun 15, 2026
|
12.2700 | 12.9130 | 11.5100 | 11.6900 | 11.6900 | 38,000 |
|
Jun 12, 2026
|
13.1200 | 13.4200 | 11.8900 | 12.2300 | 12.2300 | 52,700 |
|
Jun 11, 2026
|
13.0400 | 13.8600 | 13.0400 | 13.5550 | 13.5550 | 66,400 |
|
Jun 10, 2026
|
12.5400 | 14.2100 | 11.9800 | 13.5400 | 13.5400 | 78,200 |
|
Jun 9, 2026
|
11.7700 | 12.5400 | 11.2250 | 12.5400 | 12.5400 | 49,200 |
|
Jun 8, 2026
|
11.6000 | 12.6600 | 11.6000 | 12.2500 | 12.2500 | 73,200 |
|
Jun 5, 2026
|
10.8100 | 11.7500 | 10.4500 | 11.5800 | 11.5800 | 69,800 |
|
Jun 4, 2026
|
9.8700 | 11.5000 | 9.8700 | 11.0200 | 11.0200 | 126,500 |
|
Jun 3, 2026
|
12.6300 | 12.7700 | 9.8000 | 10.0500 | 10.0500 | 281,300 |
|
Jun 2, 2026
|
12.3400 | 12.9600 | 11.5000 | 12.7900 | 12.7900 | 87,900 |
|
Jun 1, 2026
|
12.9600 | 13.6470 | 11.5500 | 12.9100 | 12.9100 | 223,200 |
|
May 29, 2026
|
16.3500 | 16.5400 | 12.0100 | 12.1800 | 12.1800 | 203,800 |
|
May 28, 2026
|
15.9300 | 16.8900 | 15.3500 | 16.4700 | 16.4700 | 141,700 |
|
May 27, 2026
|
12.8400 | 15.9400 | 12.3600 | 15.9300 | 15.9300 | 299,600 |
|
May 26, 2026
|
13.3600 | 14.4030 | 12.2100 | 12.9900 | 12.9900 | 280,100 |
|
May 22, 2026
|
13.5400 | 14.4100 | 12.8400 | 13.2000 | 13.2000 | 404,700 |
|
May 21, 2026
|
10.1100 | 14.8900 | 9.7000 | 13.8600 | 13.8600 | 2,609,000 |
|
May 20, 2026
|
10.0600 | 11.7300 | 9.6500 | 9.6900 | 9.6900 | 967,200 |
|
May 19, 2026
|
10.0600 | 13.1000 | 9.3500 | 10.4900 | 10.4900 | 3,428,700 |
|
May 18, 2026
|
8.7100 | 9.1700 | 7.6000 | 9.1700 | 9.1700 | 1,480,400 |
|
May 15, 2026
|
5.2150 | 14.3500 | 5.0520 | 11.2900 | 11.2900 | 65,655,400 |
|
May 14, 2026
|
3.7300 | 4.4400 | 3.5700 | 4.0300 | 4.0300 | 2,387,500 |
|
May 13, 2026
|
3.8000 | 3.8000 | 3.4000 | 3.5700 | 3.5700 | 32,800 |
|
May 12, 2026
|
3.8200 | 3.9600 | 3.7700 | 3.7700 | 3.7700 | 16,700 |
|
May 11, 2026
|
3.7100 | 4.1500 | 3.2500 | 3.7800 | 3.7800 | 40,900 |
|
May 8, 2026
|
3.5200 | 3.5750 | 3.4550 | 3.5480 | 3.5480 | 11,900 |
|
May 7, 2026
|
2.8300 | 3.8500 | 2.8300 | 3.5800 | 3.5800 | 76,400 |
|
May 6, 2026
|
2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 2,600 |
|
May 5, 2026
|
2.8100 | 2.9300 | 2.8100 | 2.8900 | 2.8900 | 7,400 |
|
May 4, 2026
|
2.7800 | 2.9300 | 2.7800 | 2.8500 | 2.8500 | 9,500 |
|
May 1, 2026
|
2.8000 | 2.9300 | 2.7600 | 2.9300 | 2.9300 | 9,200 |
|
Apr 30, 2026
|
2.7650 | 2.9000 | 2.7300 | 2.7700 | 2.7700 | 6,800 |
|
Apr 29, 2026
|
2.9100 | 2.9500 | 2.7700 | 2.8000 | 2.8000 | 11,200 |
|
Apr 28, 2026
|
2.7580 | 2.9600 | 2.7300 | 2.8950 | 2.8950 | 8,800 |
|
Apr 27, 2026
|
2.5350 | 2.7500 | 2.5350 | 2.7000 | 2.7000 | 9,400 |
|
Apr 24, 2026
|
2.7300 | 2.7800 | 2.5800 | 2.6400 | 2.6400 | 2,200 |
|
Apr 23, 2026
|
2.6300 | 2.7150 | 2.6300 | 2.7150 | 2.7150 | 2,900 |
|
Apr 22, 2026
|
2.7800 | 2.7800 | 2.6600 | 2.7700 | 2.7700 | 10,400 |
|
Apr 21, 2026
|
2.8300 | 2.8500 | 2.7400 | 2.7800 | 2.7800 | 8,900 |
|
Apr 20, 2026
|
2.6120 | 2.8300 | 2.6120 | 2.8300 | 2.8300 | 14,100 |
|
Apr 17, 2026
|
2.4990 | 2.6550 | 2.3820 | 2.6000 | 2.6000 | 21,200 |
|
Apr 16, 2026
|
2.4600 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 8,500 |
|
Apr 15, 2026
|
2.3600 | 2.4400 | 2.3250 | 2.4400 | 2.4400 | 28,700 |
|
Apr 14, 2026
|
2.3800 | 2.4700 | 2.2800 | 2.4100 | 2.4100 | 44,900 |
|
Apr 13, 2026
|
2.5100 | 2.5200 | 2.3200 | 2.3600 | 2.3600 | 25,500 |
|
Apr 10, 2026
|
2.6100 | 2.6600 | 2.5200 | 2.5400 | 2.5400 | 57,400 |
|
Apr 9, 2026
|
2.7700 | 2.7700 | 2.6200 | 2.6400 | 2.6400 | 6,100 |
|
Apr 8, 2026
|
2.6400 | 2.8700 | 2.5700 | 2.7500 | 2.7500 | 65,400 |
|
Apr 7, 2026
|
2.4500 | 2.6200 | 2.4000 | 2.5400 | 2.5400 | 19,500 |
|
Apr 6, 2026
|
2.5700 | 2.6400 | 2.4600 | 2.5200 | 2.5200 | 27,400 |
|
Apr 2, 2026
|
2.6700 | 2.7400 | 2.5650 | 2.5700 | 2.5700 | 13,900 |
|
Apr 1, 2026
|
3.1200 | 3.1200 | 2.7200 | 2.7400 | 2.7400 | 14,600 |
|
Mar 31, 2026
|
2.8300 | 3.0800 | 2.7800 | 3.0800 | 3.0800 | 20,600 |
|
Mar 30, 2026
|
3.1000 | 3.1300 | 2.7800 | 2.9600 | 2.9600 | 37,100 |
|
Mar 27, 2026
|
2.7300 | 2.9400 | 2.4800 | 2.9400 | 2.9400 | 21,300 |
|
Mar 26, 2026
|
3.1800 | 3.1800 | 2.7600 | 2.7900 | 2.7900 | 38,100 |
|
Mar 25, 2026
|
3.1300 | 3.1300 | 2.9910 | 3.1100 | 3.1100 | 12,800 |
|
Mar 24, 2026
|
2.8100 | 3.0100 | 2.8100 | 2.9700 | 2.9700 | 18,800 |
|
Mar 23, 2026
|
3.0000 | 3.0500 | 2.8600 | 3.0300 | 3.0300 | 53,200 |
|
Mar 20, 2026
|
2.6900 | 2.9300 | 2.5960 | 2.9000 | 2.9000 | 48,000 |
|
Mar 19, 2026
|
2.6200 | 2.7000 | 2.4600 | 2.7000 | 2.7000 | 61,700 |
|
Mar 18, 2026
|
2.6500 | 2.7650 | 2.3450 | 2.6900 | 2.6900 | 105,400 |
|
Mar 17, 2026
|
3.0200 | 3.0700 | 2.4900 | 2.6100 | 2.6100 | 73,500 |
|
Mar 16, 2026
|
3.1800 | 3.2800 | 2.9400 | 3.0400 | 3.0400 | 50,700 |
|
Mar 13, 2026
|
2.7900 | 3.1750 | 2.7900 | 3.1600 | 3.1600 | 82,500 |
|
Mar 12, 2026
|
3.0500 | 3.3000 | 2.5700 | 2.9600 | 2.9600 | 309,500 |
|
Mar 11, 2026
|
3.7900 | 4.1400 | 2.3500 | 3.1000 | 3.1000 | 537,800 |
|
Mar 10, 2026
|
2.9400 | 4.1400 | 2.9200 | 3.6400 | 3.6400 | 891,200 |
|
Mar 9, 2026
|
2.2350 | 2.9600 | 2.1520 | 2.8850 | 2.8850 | 199,300 |
|
Mar 6, 2026
|
2.2600 | 2.4060 | 2.2300 | 2.2300 | 2.2300 | 7,000 |
|
Mar 5, 2026
|
2.3900 | 2.4620 | 2.3000 | 2.3500 | 2.3500 | 14,700 |
|
Mar 4, 2026
|
2.6100 | 2.6800 | 2.3200 | 2.4000 | 2.4000 | 23,700 |
|
Mar 3, 2026
|
2.1700 | 2.7400 | 2.1600 | 2.6400 | 2.6400 | 22,700 |
|
Mar 2, 2026
|
2.1300 | 2.2300 | 2.1120 | 2.1600 | 2.1600 | 10,300 |
|
Feb 27, 2026
|
2.2300 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 1,000 |
|
Feb 26, 2026
|
2.1800 | 2.2700 | 2.0800 | 2.2200 | 2.2200 | 4,400 |
|
Feb 25, 2026
|
2.1600 | 2.2750 | 2.1600 | 2.1600 | 2.1600 | 9,900 |
|
Feb 24, 2026
|
2.0900 | 2.3200 | 2.0900 | 2.0900 | 2.0900 | 18,600 |
|
Feb 23, 2026
|
2.1000 | 2.2500 | 2.0800 | 2.1300 | 2.1300 | 16,100 |
|
Feb 20, 2026
|
2.1500 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 13,600 |
|
Feb 19, 2026
|
2.0140 | 2.0840 | 2.0140 | 2.0200 | 2.0200 | 9,800 |
|
Feb 18, 2026
|
2.0800 | 2.1700 | 1.9600 | 2.0700 | 2.0700 | 18,300 |
|
Feb 17, 2026
|
2.2380 | 2.2800 | 2.1000 | 2.1300 | 2.1300 | 6,500 |
|
Feb 13, 2026
|
2.0000 | 2.2800 | 1.9660 | 2.1400 | 2.1400 | 10,100 |
|
Feb 12, 2026
|
2.0900 | 2.1350 | 1.9200 | 2.0100 | 2.0100 | 17,100 |
|
Feb 11, 2026
|
2.2100 | 2.3600 | 2.0100 | 2.0700 | 2.0700 | 18,500 |
|
Feb 10, 2026
|
2.6800 | 2.8500 | 2.1300 | 2.1700 | 2.1700 | 126,200 |
|
Feb 9, 2026
|
2.3300 | 2.7540 | 2.1600 | 2.5600 | 2.5600 | 119,500 |
|
Feb 6, 2026
|
1.9400 | 2.2500 | 1.8400 | 2.1500 | 2.1500 | 77,600 |
|
Feb 5, 2026
|
1.9200 | 1.9550 | 1.8500 | 1.9100 | 1.9100 | 23,600 |
|
Feb 4, 2026
|
1.9500 | 2.0200 | 1.7000 | 1.9300 | 1.9300 | 157,100 |
|
Feb 3, 2026
|
1.6900 | 2.2100 | 1.6180 | 2.0200 | 2.0200 | 1,517,400 |
|
Feb 2, 2026
|
1.8700 | 2.0000 | 1.5200 | 1.5200 | 1.5200 | 35,100 |
|
Jan 30, 2026
|
2.0170 | 2.0200 | 1.6100 | 1.9200 | 1.9200 | 71,100 |
|
Jan 29, 2026
|
2.2600 | 2.2600 | 1.7500 | 2.0500 | 2.0500 | 38,000 |
|
Jan 28, 2026
|
2.5600 | 2.6330 | 2.0600 | 2.2300 | 2.2300 | 16,800 |
|
Jan 27, 2026
|
2.5500 | 2.6300 | 2.3900 | 2.6000 | 2.6000 | 22,500 |
|
Jan 26, 2026
|
2.5600 | 2.6900 | 2.4400 | 2.5500 | 2.5500 | 16,700 |
|
Jan 23, 2026
|
2.8000 | 2.8000 | 2.5200 | 2.5400 | 2.5400 | 15,200 |
|
Jan 22, 2026
|
2.6300 | 3.1400 | 2.6300 | 2.6400 | 2.6400 | 18,300 |
|
Jan 21, 2026
|
2.9000 | 2.9000 | 2.5400 | 2.6200 | 2.6200 | 39,800 |
|
Jan 20, 2026
|
3.1900 | 3.2250 | 2.9000 | 2.9000 | 2.9000 | 25,700 |
|
Jan 16, 2026
|
3.2300 | 3.8470 | 3.1210 | 3.2000 | 3.2000 | 34,100 |
|
Jan 15, 2026
|
3.0250 | 3.3000 | 2.8700 | 3.3000 | 3.3000 | 15,700 |
|
Jan 14, 2026
|
3.0300 | 3.2690 | 2.9000 | 2.9800 | 2.9800 | 13,800 |
|
Jan 13, 2026
|
3.1500 | 3.1500 | 2.9600 | 3.0400 | 3.0400 | 4,400 |
|
Jan 12, 2026
|
3.3100 | 3.3100 | 2.9500 | 2.9500 | 2.9500 | 16,200 |
|
Jan 9, 2026
|
3.4700 | 3.6300 | 3.2500 | 3.2500 | 3.2500 | 4,200 |
|
Jan 8, 2026
|
3.4800 | 3.4800 | 3.3400 | 3.3900 | 3.3900 | 13,900 |
|
Jan 7, 2026
|
3.7600 | 3.9800 | 3.4850 | 3.4850 | 3.4850 | 32,700 |
|
Jan 6, 2026
|
3.8100 | 3.8200 | 3.5650 | 3.6300 | 3.6300 | 8,800 |
|
Jan 5, 2026
|
3.7200 | 3.9800 | 3.6700 | 3.8900 | 3.8900 | 16,500 |
|
Jan 2, 2026
|
3.5400 | 3.6100 | 3.4700 | 3.5000 | 3.5000 | 9,000 |
|
Dec 31, 2025
|
3.5400 | 3.8400 | 3.4900 | 3.4900 | 3.4900 | 32,900 |
|
Dec 30, 2025
|
3.5900 | 3.6150 | 3.5400 | 3.5400 | 3.5400 | 12,300 |
|
Dec 29, 2025
|
3.5500 | 3.6800 | 3.4000 | 3.5300 | 3.5300 | 27,000 |
|
Dec 26, 2025
|
3.7770 | 3.7800 | 3.5700 | 3.5700 | 3.5700 | 6,100 |
|
Dec 24, 2025
|
3.7850 | 3.8500 | 3.5100 | 3.6100 | 3.6100 | 13,400 |
|
Dec 23, 2025
|
3.6600 | 3.8000 | 3.6600 | 3.7550 | 3.7550 | 7,500 |
|
Dec 22, 2025
|
4.0390 | 4.0900 | 3.5000 | 3.6100 | 3.6100 | 25,300 |
|
Dec 19, 2025
|
4.2200 | 4.2500 | 4.0100 | 4.1200 | 4.1200 | 16,300 |
|
Dec 18, 2025
|
4.4000 | 4.4300 | 4.2700 | 4.3200 | 4.3200 | 15,800 |
|
Dec 17, 2025
|
4.5500 | 4.6000 | 4.4800 | 4.5800 | 4.5800 | 6,600 |
|
Dec 16, 2025
|
4.8800 | 4.8830 | 4.4900 | 4.5880 | 4.5880 | 17,700 |
|
Dec 15, 2025
|
5.2000 | 5.2000 | 4.9500 | 4.9500 | 4.9500 | 2,200 |
|
Dec 12, 2025
|
5.1570 | 5.1880 | 5.0800 | 5.1880 | 5.1880 | 2,500 |
|
Dec 11, 2025
|
5.0200 | 5.2300 | 5.0200 | 5.0400 | 5.0400 | 8,800 |
|
Dec 10, 2025
|
5.0600 | 5.4300 | 5.0100 | 5.0300 | 5.0300 | 7,600 |
|
Dec 9, 2025
|
5.0900 | 5.0900 | 5.0200 | 5.0500 | 5.0500 | 9,500 |
|
Dec 8, 2025
|
5.2400 | 5.2400 | 5.0200 | 5.1000 | 5.1000 | 2,600 |
|
Dec 5, 2025
|
5.3200 | 5.3800 | 5.2400 | 5.2400 | 5.2400 | 9,500 |
|
Dec 4, 2025
|
5.4000 | 5.4000 | 5.1900 | 5.2510 | 5.2510 | 1,900 |
|
Dec 3, 2025
|
5.1900 | 5.6200 | 5.1400 | 5.6200 | 5.6200 | 7,300 |
|
Dec 2, 2025
|
5.2600 | 5.3000 | 5.1800 | 5.3000 | 5.3000 | 36,200 |
|
Dec 1, 2025
|
5.3800 | 5.3900 | 5.1700 | 5.3300 | 5.3300 | 7,000 |
|
Nov 28, 2025
|
5.6000 | 5.6110 | 5.3700 | 5.4000 | 5.4000 | 2,100 |
|
Nov 26, 2025
|
5.9700 | 6.0100 | 4.9700 | 5.6000 | 5.6000 | 26,300 |
|
Nov 25, 2025
|
5.8500 | 5.9300 | 5.6020 | 5.8500 | 5.8500 | 11,000 |
|
Nov 24, 2025
|
5.7000 | 6.2900 | 5.6000 | 5.9450 | 5.9450 | 9,700 |
|
Nov 21, 2025
|
5.8700 | 5.9730 | 5.4900 | 5.7100 | 5.7100 | 12,000 |
|
Nov 20, 2025
|
6.0700 | 6.4000 | 5.8700 | 5.8700 | 5.8700 | 23,200 |
|
Nov 19, 2025
|
6.1000 | 6.1200 | 6.1000 | 6.1200 | 6.1200 | 2,000 |
|
Nov 18, 2025
|
5.8790 | 6.5000 | 5.8790 | 6.4000 | 6.4000 | 6,400 |
|
Nov 17, 2025
|
6.8420 | 6.9150 | 5.8400 | 5.9800 | 5.9800 | 19,600 |
|
Nov 14, 2025
|
6.6000 | 7.3200 | 6.6000 | 6.8400 | 6.8400 | 8,500 |
|
Nov 13, 2025
|
7.8800 | 7.9700 | 6.6500 | 7.0000 | 7.0000 | 19,100 |
|
Nov 12, 2025
|
7.5100 | 7.6200 | 7.2300 | 7.6200 | 7.6200 | 5,500 |
|
Nov 11, 2025
|
8.1000 | 8.2900 | 7.5000 | 7.5100 | 7.5100 | 2,900 |
|
Nov 10, 2025
|
7.7300 | 7.7300 | 7.2750 | 7.5000 | 7.5000 | 1,600 |
|
Nov 7, 2025
|
7.7570 | 7.9070 | 7.5100 | 7.9070 | 7.9070 | 1,100 |
|
Nov 6, 2025
|
8.3400 | 8.4500 | 7.5100 | 8.0290 | 8.0290 | 2,000 |
|
Nov 5, 2025
|
8.6750 | 8.7500 | 8.4000 | 8.4100 | 8.4100 | 1,100 |
|
Nov 4, 2025
|
8.4600 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | 500 |
|
Nov 3, 2025
|
8.8530 | 8.8530 | 8.8530 | 8.8530 | 8.8530 | 800 |
