NasdaqGM - Nasdaq Real Time Price
USD
Prime Medicine, Inc. (PRME)
4.6500
+0.2000
(+4.49%)
At close: November 6 at 4:00:01 PM EST
4.4000
-0.2500
(-5.38%)
Pre-Market: 4:12:53 AM EST
Trade PRME 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
4.5300 | 4.6950 | 4.4550 | 4.6500 | 4.6500 | 3,059,000 |
|
Nov 5, 2026
|
4.8600 | 4.9100 | 4.3010 | 4.4500 | 4.4500 | 4,740,900 |
|
Nov 4, 2026
|
4.7500 | 5.1200 | 4.5900 | 4.9700 | 4.9700 | 4,395,200 |
|
Nov 3, 2026
|
4.5000 | 4.8850 | 4.4350 | 4.5500 | 4.5500 | 4,115,700 |
|
Nov 2, 2026
|
4.8600 | 4.8600 | 4.3610 | 4.4400 | 4.4400 | 4,122,900 |
|
Oct 30, 2026
|
5.0200 | 5.2000 | 4.6750 | 4.7200 | 4.7200 | 6,562,700 |
|
Oct 29, 2026
|
5.2900 | 5.9100 | 5.1900 | 5.2400 | 5.2400 | 10,354,600 |
|
Oct 28, 2026
|
4.2400 | 5.4300 | 4.1100 | 5.3600 | 5.3600 | 15,200,800 |
|
Oct 27, 2026
|
3.6200 | 4.4100 | 3.5700 | 4.3500 | 4.3500 | 8,824,700 |
|
Oct 26, 2026
|
3.6800 | 3.7000 | 3.5700 | 3.6100 | 3.6100 | 2,508,800 |
|
Oct 23, 2026
|
3.7000 | 3.7000 | 3.3800 | 3.6700 | 3.6700 | 4,560,300 |
|
Oct 22, 2026
|
3.6800 | 3.9200 | 3.6200 | 3.7300 | 3.7300 | 4,657,500 |
|
Oct 21, 2026
|
3.9200 | 4.0050 | 3.7950 | 3.8100 | 3.8100 | 2,436,400 |
|
Oct 20, 2026
|
3.7500 | 4.0500 | 3.7300 | 3.9200 | 3.9200 | 3,694,600 |
|
Oct 19, 2026
|
3.5600 | 3.8700 | 3.4900 | 3.8300 | 3.8300 | 4,250,500 |
|
Oct 16, 2026
|
3.5500 | 3.6050 | 3.4100 | 3.4700 | 3.4700 | 4,386,000 |
|
Oct 15, 2026
|
3.1200 | 3.6500 | 3.0600 | 3.6100 | 3.6100 | 6,299,900 |
|
Oct 14, 2026
|
3.2100 | 3.2200 | 3.0450 | 3.1300 | 3.1300 | 4,236,500 |
|
Oct 13, 2026
|
3.6100 | 3.6100 | 3.2700 | 3.3200 | 3.3200 | 4,058,100 |
|
Oct 12, 2026
|
3.9500 | 3.9650 | 3.5800 | 3.6100 | 3.6100 | 3,132,900 |
|
Oct 9, 2026
|
3.5700 | 4.1400 | 3.5400 | 3.9900 | 3.9900 | 8,064,200 |
|
Oct 8, 2026
|
3.8300 | 3.8980 | 3.5200 | 3.5800 | 3.5800 | 7,721,200 |
|
Oct 7, 2026
|
3.3600 | 4.0200 | 3.3000 | 3.9000 | 3.9000 | 11,194,100 |
|
Oct 6, 2026
|
3.5600 | 3.7180 | 3.2600 | 3.5000 | 3.5000 | 12,014,000 |
|
Oct 5, 2026
|
3.0000 | 3.2600 | 2.8800 | 3.2100 | 3.2100 | 4,716,900 |
|
Oct 2, 2026
|
3.0500 | 3.0750 | 2.9200 | 2.9800 | 2.9800 | 2,108,600 |
|
Oct 1, 2026
|
3.0500 | 3.1050 | 2.9800 | 2.9900 | 2.9900 | 2,825,800 |
|
Sep 30, 2026
|
3.1100 | 3.1900 | 3.0200 | 3.0550 | 3.0550 | 3,126,900 |
|
Sep 29, 2026
|
2.9300 | 3.1350 | 2.8800 | 3.0900 | 3.0900 | 3,605,600 |
|
Sep 28, 2026
|
2.8500 | 2.9200 | 2.7700 | 2.8750 | 2.8750 | 3,681,400 |
|
Sep 25, 2026
|
3.4200 | 3.4400 | 2.8750 | 2.9000 | 2.9000 | 7,116,300 |
|
Sep 24, 2026
|
3.1100 | 3.1300 | 2.9900 | 3.0700 | 3.0700 | 4,485,400 |
|
Sep 23, 2026
|
3.5300 | 3.5300 | 3.1200 | 3.1300 | 3.1300 | 3,331,900 |
|
Sep 22, 2026
|
3.2200 | 3.5650 | 3.2000 | 3.5400 | 3.5400 | 2,717,700 |
|
Sep 21, 2026
|
3.1900 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 2,946,300 |
|
Sep 18, 2026
|
3.1300 | 3.1700 | 3.0450 | 3.1200 | 3.1200 | 4,672,500 |
|
Sep 17, 2026
|
3.1100 | 3.3900 | 3.1000 | 3.1400 | 3.1400 | 3,252,700 |
|
Sep 16, 2026
|
3.1800 | 3.2200 | 2.9300 | 3.0000 | 3.0000 | 3,290,400 |
|
Sep 15, 2026
|
3.1800 | 3.2200 | 3.0000 | 3.1400 | 3.1400 | 2,573,100 |
|
Sep 14, 2026
|
3.1000 | 3.2800 | 3.1000 | 3.1800 | 3.1800 | 1,616,200 |
|
Sep 11, 2026
|
3.3800 | 3.4400 | 3.1000 | 3.1300 | 3.1300 | 3,075,700 |
|
Sep 10, 2026
|
3.3700 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 2,386,300 |
|
Sep 9, 2026
|
3.4700 | 3.5350 | 3.2900 | 3.4700 | 3.4700 | 4,223,300 |
|
Sep 8, 2026
|
3.6500 | 3.6500 | 3.4100 | 3.5600 | 3.5600 | 3,600,800 |
|
Sep 4, 2026
|
3.8300 | 3.8600 | 3.6500 | 3.7000 | 3.7000 | 1,618,700 |
|
Sep 3, 2026
|
3.7000 | 3.7200 | 3.4900 | 3.7100 | 3.7100 | 2,311,700 |
|
Sep 2, 2026
|
3.5000 | 3.7050 | 3.4700 | 3.6700 | 3.6700 | 2,473,900 |
|
Sep 1, 2026
|
3.5400 | 3.7100 | 3.4800 | 3.5700 | 3.5700 | 2,453,000 |
|
Aug 31, 2026
|
3.5400 | 3.6350 | 3.4600 | 3.5900 | 3.5900 | 2,092,600 |
|
Aug 28, 2026
|
3.5700 | 3.7000 | 3.4800 | 3.6100 | 3.6100 | 2,693,500 |
|
Aug 27, 2026
|
3.5500 | 3.6650 | 3.4800 | 3.6400 | 3.6400 | 1,832,800 |
|
Aug 26, 2026
|
3.6600 | 3.6600 | 3.4350 | 3.5800 | 3.5800 | 1,950,200 |
|
Aug 25, 2026
|
3.3000 | 3.7100 | 3.2850 | 3.7100 | 3.7100 | 3,321,000 |
|
Aug 24, 2026
|
3.3800 | 3.4000 | 3.1950 | 3.2500 | 3.2500 | 2,266,500 |
|
Aug 21, 2026
|
3.2600 | 3.4900 | 3.2400 | 3.3900 | 3.3900 | 3,597,000 |
|
Aug 20, 2026
|
3.4300 | 3.5000 | 3.2000 | 3.2400 | 3.2400 | 3,797,900 |
|
Aug 19, 2026
|
3.2900 | 3.5900 | 3.2500 | 3.5400 | 3.5400 | 6,791,300 |
|
Aug 18, 2026
|
3.1000 | 3.1990 | 3.0200 | 3.0500 | 3.0500 | 1,271,000 |
|
Aug 17, 2026
|
3.0700 | 3.1900 | 3.0210 | 3.1700 | 3.1700 | 1,500,700 |
|
Aug 14, 2026
|
3.1400 | 3.1400 | 3.0000 | 3.0900 | 3.0900 | 1,571,000 |
|
Aug 13, 2026
|
3.2300 | 3.2850 | 3.1300 | 3.1700 | 3.1700 | 1,888,700 |
|
Aug 12, 2026
|
3.2400 | 3.3050 | 3.1700 | 3.2000 | 3.2000 | 1,444,200 |
|
Aug 11, 2026
|
3.2000 | 3.2900 | 3.0850 | 3.2600 | 3.2600 | 2,258,000 |
|
Aug 10, 2026
|
3.0900 | 3.3150 | 3.0600 | 3.1500 | 3.1500 | 3,595,800 |
|
Aug 7, 2026
|
3.0000 | 3.1200 | 2.9700 | 3.0800 | 3.0800 | 1,976,900 |
|
Aug 6, 2026
|
3.0600 | 3.1500 | 2.9100 | 2.9500 | 2.9500 | 2,554,600 |
|
Aug 5, 2026
|
2.9800 | 3.1200 | 2.8900 | 3.0800 | 3.0800 | 3,145,000 |
|
Aug 4, 2026
|
2.8750 | 2.9800 | 2.8200 | 2.9800 | 2.9800 | 3,161,500 |
|
Aug 3, 2026
|
2.9100 | 2.9100 | 2.7200 | 2.8100 | 2.8100 | 3,953,400 |
|
Jul 31, 2026
|
3.0300 | 3.0400 | 2.9100 | 2.9200 | 2.9200 | 1,836,800 |
|
Jul 30, 2026
|
3.0400 | 3.1400 | 2.9850 | 3.0200 | 3.0200 | 2,160,800 |
|
Jul 29, 2026
|
3.0700 | 3.1150 | 2.9550 | 3.0300 | 3.0300 | 2,195,400 |
|
Jul 28, 2026
|
3.0000 | 3.1000 | 2.8650 | 3.0900 | 3.0900 | 3,092,700 |
|
Jul 27, 2026
|
2.9700 | 3.1800 | 2.9700 | 3.0100 | 3.0100 | 2,611,900 |
|
Jul 24, 2026
|
3.0000 | 3.0300 | 2.8600 | 2.9500 | 2.9500 | 2,403,000 |
|
Jul 23, 2026
|
3.0500 | 3.0600 | 2.9500 | 2.9700 | 2.9700 | 2,485,800 |
|
Jul 22, 2026
|
3.1100 | 3.1600 | 3.0400 | 3.0900 | 3.0900 | 2,181,700 |
|
Jul 21, 2026
|
3.0700 | 3.1500 | 2.9300 | 3.1200 | 3.1200 | 3,751,200 |
|
Jul 20, 2026
|
3.1500 | 3.2200 | 3.0200 | 3.0500 | 3.0500 | 3,290,200 |
|
Jul 17, 2026
|
3.1500 | 3.2200 | 3.0800 | 3.1300 | 3.1300 | 3,349,500 |
|
Jul 16, 2026
|
3.4400 | 3.4500 | 3.1700 | 3.2200 | 3.2200 | 3,678,800 |
|
Jul 15, 2026
|
3.4700 | 3.5200 | 3.3850 | 3.4900 | 3.4900 | 2,538,000 |
|
Jul 14, 2026
|
3.4800 | 3.5600 | 3.3850 | 3.4700 | 3.4700 | 3,512,800 |
|
Jul 13, 2026
|
3.6900 | 3.6900 | 3.4950 | 3.5150 | 3.5150 | 3,550,500 |
|
Jul 10, 2026
|
4.2000 | 4.2650 | 3.6200 | 3.7800 | 3.7800 | 6,656,600 |
|
Jul 9, 2026
|
4.5800 | 4.7300 | 4.1700 | 4.2300 | 4.2300 | 4,868,500 |
|
Jul 8, 2026
|
4.3100 | 4.8250 | 4.3000 | 4.6200 | 4.6200 | 11,421,900 |
|
Jul 7, 2026
|
4.0400 | 4.1000 | 3.7800 | 3.9900 | 3.9900 | 4,131,800 |
|
Jul 6, 2026
|
3.8300 | 4.0100 | 3.6600 | 3.9900 | 3.9900 | 4,452,000 |
|
Jul 2, 2026
|
3.9000 | 4.3200 | 3.7950 | 3.8700 | 3.8700 | 5,601,100 |
|
Jul 1, 2026
|
3.6400 | 3.9550 | 3.6100 | 3.8900 | 3.8900 | 3,802,300 |
|
Jun 30, 2026
|
3.7700 | 3.7850 | 3.6200 | 3.6900 | 3.6900 | 2,690,400 |
|
Jun 29, 2026
|
3.7300 | 3.9400 | 3.5800 | 3.7200 | 3.7200 | 5,294,400 |
|
Jun 26, 2026
|
3.1400 | 3.4500 | 3.1400 | 3.4300 | 3.4300 | 7,659,100 |
|
Jun 25, 2026
|
3.1100 | 3.2400 | 3.0200 | 3.1800 | 3.1800 | 2,832,300 |
|
Jun 24, 2026
|
3.2500 | 3.4100 | 3.0800 | 3.1200 | 3.1200 | 3,805,000 |
|
Jun 23, 2026
|
3.2900 | 3.5450 | 3.2300 | 3.2400 | 3.2400 | 2,965,500 |
|
Jun 22, 2026
|
3.3300 | 3.5700 | 3.2950 | 3.3700 | 3.3700 | 3,500,800 |
|
Jun 18, 2026
|
3.2400 | 3.3700 | 3.1000 | 3.2300 | 3.2300 | 3,501,600 |
|
Jun 17, 2026
|
2.9100 | 3.2700 | 2.8710 | 3.1600 | 3.1600 | 4,211,300 |
|
Jun 16, 2026
|
2.9000 | 2.9750 | 2.8000 | 2.8700 | 2.8700 | 2,151,200 |
|
Jun 15, 2026
|
2.9200 | 3.0600 | 2.8400 | 2.9000 | 2.9000 | 2,913,500 |
|
Jun 12, 2026
|
2.8200 | 2.8600 | 2.7600 | 2.7750 | 2.7750 | 1,710,000 |
|
Jun 11, 2026
|
2.7100 | 2.8700 | 2.6700 | 2.8200 | 2.8200 | 2,502,500 |
|
Jun 10, 2026
|
2.8500 | 2.9600 | 2.7100 | 2.7100 | 2.7100 | 2,551,100 |
|
Jun 9, 2026
|
2.9900 | 3.0490 | 2.7850 | 2.8800 | 2.8800 | 2,358,500 |
|
Jun 8, 2026
|
3.1400 | 3.1500 | 2.9200 | 2.9600 | 2.9600 | 2,459,600 |
|
Jun 5, 2026
|
3.4400 | 3.4400 | 2.9400 | 3.0600 | 3.0600 | 4,485,900 |
|
Jun 4, 2026
|
3.1700 | 3.6100 | 3.1700 | 3.4700 | 3.4700 | 3,844,600 |
|
Jun 3, 2026
|
3.2700 | 3.2700 | 3.0800 | 3.1400 | 3.1400 | 3,372,900 |
|
Jun 2, 2026
|
3.3300 | 3.3650 | 3.0600 | 3.2100 | 3.2100 | 3,311,800 |
|
Jun 1, 2026
|
3.5400 | 3.5400 | 3.2800 | 3.4000 | 3.4000 | 2,493,800 |
|
May 29, 2026
|
3.3900 | 3.5600 | 3.2600 | 3.5500 | 3.5500 | 3,336,600 |
|
May 28, 2026
|
3.2500 | 3.4300 | 3.1200 | 3.4000 | 3.4000 | 2,276,300 |
|
May 27, 2026
|
2.9800 | 3.4500 | 2.9800 | 3.3000 | 3.3000 | 4,647,500 |
|
May 26, 2026
|
3.0100 | 3.0500 | 2.8900 | 2.9700 | 2.9700 | 2,331,100 |
|
May 22, 2026
|
2.9500 | 3.1000 | 2.9200 | 2.9700 | 2.9700 | 2,272,200 |
|
May 21, 2026
|
2.8100 | 2.9700 | 2.7500 | 2.9500 | 2.9500 | 1,996,200 |
|
May 20, 2026
|
2.7000 | 2.8650 | 2.7000 | 2.8300 | 2.8300 | 2,164,800 |
|
May 19, 2026
|
2.7800 | 2.8100 | 2.6800 | 2.7000 | 2.7000 | 2,235,300 |
|
May 18, 2026
|
2.9400 | 2.9800 | 2.7500 | 2.8100 | 2.8100 | 3,713,800 |
|
May 15, 2026
|
3.0800 | 3.0900 | 2.9300 | 2.9300 | 2.9300 | 3,114,600 |
|
May 14, 2026
|
3.3000 | 3.3500 | 3.1100 | 3.1300 | 3.1300 | 2,244,200 |
|
May 13, 2026
|
3.2500 | 3.3500 | 3.2300 | 3.2700 | 3.2700 | 2,441,400 |
|
May 12, 2026
|
3.2500 | 3.3600 | 3.1850 | 3.3000 | 3.3000 | 3,057,200 |
|
May 11, 2026
|
3.2000 | 3.5950 | 3.1850 | 3.2400 | 3.2400 | 3,193,900 |
|
May 8, 2026
|
3.2100 | 3.3950 | 3.0850 | 3.2100 | 3.2100 | 2,446,500 |
|
May 7, 2026
|
3.4100 | 3.5500 | 3.0600 | 3.1150 | 3.1150 | 3,958,700 |
|
May 6, 2026
|
3.4500 | 3.4850 | 3.2800 | 3.4100 | 3.4100 | 2,698,900 |
|
May 5, 2026
|
3.4900 | 3.5600 | 3.2800 | 3.3900 | 3.3900 | 2,686,700 |
|
May 4, 2026
|
3.4000 | 3.5800 | 3.3700 | 3.4700 | 3.4700 | 1,183,500 |
|
May 1, 2026
|
3.5200 | 3.5300 | 3.3500 | 3.4100 | 3.4100 | 1,848,300 |
|
Apr 30, 2026
|
3.5400 | 3.6850 | 3.4950 | 3.5450 | 3.5450 | 1,558,700 |
|
Apr 29, 2026
|
3.6300 | 3.6900 | 3.5100 | 3.5300 | 3.5300 | 1,410,200 |
|
Apr 28, 2026
|
3.6400 | 3.7950 | 3.6200 | 3.6900 | 3.6900 | 1,572,400 |
|
Apr 27, 2026
|
3.7000 | 3.9750 | 3.6400 | 3.6700 | 3.6700 | 1,641,100 |
|
Apr 24, 2026
|
3.8200 | 3.8700 | 3.6600 | 3.7000 | 3.7000 | 1,593,900 |
|
Apr 23, 2026
|
3.9700 | 4.0300 | 3.7800 | 3.8400 | 3.8400 | 1,841,800 |
|
Apr 22, 2026
|
3.8200 | 3.9700 | 3.8100 | 3.9600 | 3.9600 | 1,772,200 |
|
Apr 21, 2026
|
3.8900 | 3.9600 | 3.7500 | 3.8100 | 3.8100 | 2,129,100 |
|
Apr 20, 2026
|
3.7700 | 3.9200 | 3.6950 | 3.8900 | 3.8900 | 1,064,900 |
|
Apr 17, 2026
|
3.7800 | 3.9100 | 3.7620 | 3.8100 | 3.8100 | 1,904,900 |
|
Apr 16, 2026
|
3.7900 | 3.7900 | 3.6100 | 3.6700 | 3.6700 | 1,519,400 |
|
Apr 15, 2026
|
3.7600 | 3.8400 | 3.6550 | 3.7900 | 3.7900 | 2,174,100 |
|
Apr 14, 2026
|
3.6900 | 3.8700 | 3.6450 | 3.7000 | 3.7000 | 2,443,400 |
|
Apr 13, 2026
|
3.3800 | 3.7250 | 3.3600 | 3.6600 | 3.6600 | 1,810,000 |
|
Apr 10, 2026
|
3.5000 | 3.5430 | 3.2700 | 3.4300 | 3.4300 | 1,688,100 |
|
Apr 9, 2026
|
3.5100 | 3.5500 | 3.4500 | 3.5100 | 3.5100 | 1,349,300 |
|
Apr 8, 2026
|
3.6700 | 3.7100 | 3.4400 | 3.5400 | 3.5400 | 1,732,100 |
|
Apr 7, 2026
|
3.3100 | 3.4200 | 3.1900 | 3.4100 | 3.4100 | 1,508,400 |
|
Apr 6, 2026
|
3.3100 | 3.4950 | 3.2900 | 3.3400 | 3.3400 | 2,149,900 |
|
Apr 2, 2026
|
3.2300 | 3.4500 | 3.2300 | 3.3200 | 3.3200 | 1,651,400 |
|
Apr 1, 2026
|
3.5500 | 3.7300 | 3.3800 | 3.3900 | 3.3900 | 2,196,300 |
|
Mar 31, 2026
|
3.2300 | 3.5100 | 3.2300 | 3.4800 | 3.4800 | 2,034,700 |
|
Mar 30, 2026
|
3.3700 | 3.4200 | 3.0400 | 3.1500 | 3.1500 | 3,919,500 |
|
Mar 27, 2026
|
3.5700 | 3.6400 | 3.2900 | 3.3800 | 3.3800 | 4,075,500 |
|
Mar 26, 2026
|
3.5600 | 3.8350 | 3.5600 | 3.6400 | 3.6400 | 1,807,700 |
|
Mar 25, 2026
|
3.5900 | 3.7500 | 3.5850 | 3.6300 | 3.6300 | 2,257,600 |
|
Mar 24, 2026
|
3.5100 | 3.5760 | 3.4300 | 3.5200 | 3.5200 | 2,191,900 |
|
Mar 23, 2026
|
3.5900 | 3.7200 | 3.5200 | 3.5800 | 3.5800 | 2,073,600 |
|
Mar 20, 2026
|
3.6900 | 3.7700 | 3.5200 | 3.5200 | 3.5200 | 6,010,400 |
|
Mar 19, 2026
|
3.4600 | 3.7600 | 3.4500 | 3.6800 | 3.6800 | 2,253,300 |
|
Mar 18, 2026
|
3.6500 | 3.7200 | 3.5300 | 3.5300 | 3.5300 | 2,322,600 |
|
Mar 17, 2026
|
3.6300 | 3.7550 | 3.6300 | 3.7100 | 3.7100 | 1,407,900 |
|
Mar 16, 2026
|
3.7200 | 3.7700 | 3.5700 | 3.6700 | 3.6700 | 1,762,200 |
|
Mar 13, 2026
|
3.8000 | 3.8300 | 3.6250 | 3.6500 | 3.6500 | 2,216,200 |
|
Mar 12, 2026
|
3.9900 | 3.9900 | 3.6700 | 3.7300 | 3.7300 | 2,643,500 |
|
Mar 11, 2026
|
4.0500 | 4.1300 | 3.7000 | 3.8300 | 3.8300 | 2,535,500 |
|
Mar 10, 2026
|
4.1600 | 4.4000 | 4.0050 | 4.0500 | 4.0500 | 2,255,700 |
|
Mar 9, 2026
|
3.8800 | 4.3800 | 3.8600 | 4.1100 | 4.1100 | 2,947,200 |
|
Mar 6, 2026
|
3.8000 | 4.0900 | 3.7250 | 4.0100 | 4.0100 | 2,568,400 |
|
Mar 5, 2026
|
3.9800 | 4.1330 | 3.8640 | 3.9300 | 3.9300 | 3,030,800 |
|
Mar 4, 2026
|
4.2800 | 4.3650 | 4.1200 | 4.1200 | 4.1200 | 2,135,400 |
|
Mar 3, 2026
|
4.4600 | 4.5100 | 4.2000 | 4.2300 | 4.2300 | 3,808,700 |
|
Mar 2, 2026
|
4.4000 | 4.7650 | 4.3850 | 4.6600 | 4.6600 | 3,369,600 |
|
Feb 27, 2026
|
4.2500 | 4.6400 | 4.2200 | 4.6200 | 4.6200 | 5,728,800 |
|
Feb 26, 2026
|
4.1200 | 4.4750 | 4.1000 | 4.3800 | 4.3800 | 7,486,600 |
|
Feb 25, 2026
|
3.8800 | 4.1500 | 3.8500 | 4.1300 | 4.1300 | 4,840,200 |
|
Feb 24, 2026
|
3.3500 | 3.8600 | 3.3500 | 3.8300 | 3.8300 | 3,454,100 |
|
Feb 23, 2026
|
3.2700 | 3.4000 | 3.1720 | 3.3400 | 3.3400 | 2,607,700 |
|
Feb 20, 2026
|
3.2800 | 3.3700 | 3.2000 | 3.2700 | 3.2700 | 1,673,800 |
|
Feb 19, 2026
|
3.2500 | 3.3500 | 3.1800 | 3.3300 | 3.3300 | 1,400,000 |
|
Feb 18, 2026
|
3.2800 | 3.3900 | 3.2200 | 3.2900 | 3.2900 | 1,107,400 |
|
Feb 17, 2026
|
3.2700 | 3.3800 | 3.1550 | 3.3100 | 3.3100 | 1,607,400 |
|
Feb 13, 2026
|
3.3500 | 3.4700 | 3.2840 | 3.3000 | 3.3000 | 1,436,100 |
|
Feb 12, 2026
|
3.4500 | 3.5000 | 3.2000 | 3.3200 | 3.3200 | 2,495,100 |
|
Feb 11, 2026
|
3.4200 | 3.4600 | 3.2800 | 3.4500 | 3.4500 | 1,476,900 |
|
Feb 10, 2026
|
3.5700 | 3.6450 | 3.4000 | 3.4200 | 3.4200 | 1,485,200 |
|
Feb 9, 2026
|
3.5800 | 3.6200 | 3.4000 | 3.5900 | 3.5900 | 1,908,100 |
|
Feb 6, 2026
|
3.3600 | 3.5900 | 3.3000 | 3.5700 | 3.5700 | 3,646,700 |
|
Feb 5, 2026
|
3.4200 | 3.4500 | 3.2100 | 3.2400 | 3.2400 | 4,524,200 |
|
Feb 4, 2026
|
3.8100 | 3.8400 | 3.4250 | 3.4750 | 3.4750 | 3,300,000 |
|
Feb 3, 2026
|
3.8600 | 4.0300 | 3.5500 | 3.8100 | 3.8100 | 2,780,400 |
|
Feb 2, 2026
|
3.7500 | 4.0350 | 3.7500 | 3.8000 | 3.8000 | 2,804,700 |
|
Jan 30, 2026
|
4.0400 | 4.2100 | 3.7550 | 3.8100 | 3.8100 | 3,745,900 |
|
Jan 29, 2026
|
4.0000 | 4.1800 | 3.9900 | 4.1500 | 4.1500 | 2,852,600 |
|
Jan 28, 2026
|
4.3500 | 4.4000 | 4.0100 | 4.0300 | 4.0300 | 2,143,300 |
|
Jan 27, 2026
|
4.3100 | 4.5600 | 4.2200 | 4.2800 | 4.2800 | 2,190,800 |
|
Jan 26, 2026
|
4.4000 | 4.4100 | 4.0800 | 4.1800 | 4.1800 | 2,155,100 |
|
Jan 23, 2026
|
4.6600 | 4.6600 | 4.3400 | 4.4300 | 4.4300 | 2,254,600 |
|
Jan 22, 2026
|
4.0100 | 4.7000 | 3.9900 | 4.6750 | 4.6750 | 5,014,800 |
|
Jan 21, 2026
|
4.0000 | 4.0700 | 3.8230 | 4.0100 | 4.0100 | 2,949,100 |
|
Jan 20, 2026
|
3.7700 | 4.0000 | 3.7300 | 3.8900 | 3.8900 | 2,592,600 |
|
Jan 16, 2026
|
3.9800 | 4.1550 | 3.7900 | 3.9800 | 3.9800 | 3,697,100 |
|
Jan 15, 2026
|
4.3100 | 4.3100 | 3.9150 | 3.9900 | 3.9900 | 4,991,000 |
|
Jan 14, 2026
|
4.1600 | 4.6000 | 4.0800 | 4.3100 | 4.3100 | 4,265,000 |
|
Jan 13, 2026
|
4.3500 | 4.3500 | 4.0400 | 4.1600 | 4.1600 | 3,160,200 |
|
Jan 12, 2026
|
4.0600 | 4.3400 | 4.0000 | 4.2800 | 4.2800 | 4,498,700 |
|
Jan 9, 2026
|
4.0000 | 4.0500 | 3.8550 | 3.9400 | 3.9400 | 2,301,300 |
|
Jan 8, 2026
|
4.0000 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 2,256,000 |
|
Jan 7, 2026
|
3.7900 | 4.1700 | 3.7500 | 4.0400 | 4.0400 | 4,245,000 |
|
Jan 6, 2026
|
3.6000 | 3.8700 | 3.5600 | 3.7000 | 3.7000 | 4,313,400 |
|
Jan 5, 2026
|
3.6450 | 3.7100 | 3.4300 | 3.5700 | 3.5700 | 3,216,700 |
|
Jan 2, 2026
|
3.5000 | 3.5350 | 3.3310 | 3.5300 | 3.5300 | 3,183,400 |
|
Dec 31, 2025
|
3.4600 | 3.4800 | 3.2900 | 3.4700 | 3.4700 | 3,973,300 |
|
Dec 30, 2025
|
3.3700 | 3.5100 | 3.3400 | 3.4400 | 3.4400 | 2,499,200 |
|
Dec 29, 2025
|
3.4500 | 3.5100 | 3.3300 | 3.3700 | 3.3700 | 2,922,200 |
|
Dec 26, 2025
|
3.5700 | 3.5900 | 3.4650 | 3.5000 | 3.5000 | 2,589,600 |
|
Dec 24, 2025
|
3.6600 | 3.6600 | 3.5100 | 3.5700 | 3.5700 | 2,288,200 |
|
Dec 23, 2025
|
3.7200 | 3.7850 | 3.6200 | 3.6900 | 3.6900 | 2,291,900 |
|
Dec 22, 2025
|
3.7450 | 3.8360 | 3.6100 | 3.7000 | 3.7000 | 3,145,500 |
|
Dec 19, 2025
|
3.6400 | 3.8500 | 3.6100 | 3.6400 | 3.6400 | 16,396,100 |
|
Dec 18, 2025
|
3.8500 | 4.0100 | 3.5900 | 3.6000 | 3.6000 | 3,757,600 |
|
Dec 17, 2025
|
3.9400 | 4.1200 | 3.7200 | 3.7400 | 3.7400 | 2,315,300 |
|
Dec 16, 2025
|
3.9600 | 4.1000 | 3.8200 | 3.8800 | 3.8800 | 3,217,100 |
|
Dec 15, 2025
|
4.2200 | 4.2400 | 3.9500 | 4.0400 | 4.0400 | 2,586,900 |
|
Dec 12, 2025
|
4.3800 | 4.4000 | 4.0900 | 4.1000 | 4.1000 | 2,180,100 |
|
Dec 11, 2025
|
4.3300 | 4.4200 | 4.1380 | 4.2700 | 4.2700 | 2,066,200 |
|
Dec 10, 2025
|
4.1400 | 4.3400 | 3.9500 | 4.3300 | 4.3300 | 3,936,800 |
|
Dec 9, 2025
|
4.2500 | 4.3400 | 4.0600 | 4.1900 | 4.1900 | 2,987,200 |
|
Dec 8, 2025
|
3.9800 | 4.2800 | 3.8300 | 4.2100 | 4.2100 | 5,343,400 |
|
Dec 5, 2025
|
3.8800 | 3.9400 | 3.6820 | 3.7400 | 3.7400 | 2,673,900 |
|
Dec 4, 2025
|
3.5800 | 4.0800 | 3.5800 | 3.8500 | 3.8500 | 6,219,700 |
|
Dec 3, 2025
|
3.3000 | 3.6400 | 3.2700 | 3.6100 | 3.6100 | 3,509,300 |
|
Dec 2, 2025
|
3.5200 | 3.5700 | 3.2600 | 3.3000 | 3.3000 | 4,254,100 |
|
Dec 1, 2025
|
3.7000 | 3.7400 | 3.4800 | 3.5000 | 3.5000 | 2,676,200 |
|
Nov 28, 2025
|
3.7200 | 3.8850 | 3.6200 | 3.8200 | 3.8200 | 2,158,400 |
|
Nov 26, 2025
|
3.7500 | 3.7800 | 3.6200 | 3.7100 | 3.7100 | 1,994,400 |
|
Nov 25, 2025
|
3.7700 | 3.8400 | 3.5650 | 3.7200 | 3.7200 | 1,860,200 |
|
Nov 24, 2025
|
3.6800 | 3.8200 | 3.6700 | 3.7900 | 3.7900 | 3,554,000 |
|
Nov 21, 2025
|
3.6000 | 3.7200 | 3.4300 | 3.6300 | 3.6300 | 2,745,300 |
|
Nov 20, 2025
|
3.8300 | 4.0400 | 3.5900 | 3.6900 | 3.6900 | 5,069,200 |
|
Nov 19, 2025
|
3.5600 | 3.9500 | 3.5500 | 3.7200 | 3.7200 | 5,568,200 |
|
Nov 18, 2025
|
3.7900 | 3.8250 | 3.4650 | 3.5500 | 3.5500 | 4,555,800 |
|
Nov 17, 2025
|
3.4100 | 3.8200 | 3.3300 | 3.8200 | 3.8200 | 8,382,400 |
|
Nov 14, 2025
|
3.1800 | 3.5300 | 3.1700 | 3.3700 | 3.3700 | 4,072,000 |
|
Nov 13, 2025
|
3.5300 | 3.5600 | 3.2700 | 3.3300 | 3.3300 | 4,112,500 |
|
Nov 12, 2025
|
3.9200 | 4.0000 | 3.5250 | 3.5500 | 3.5500 | 4,187,200 |
|
Nov 11, 2025
|
3.5000 | 3.9400 | 3.4500 | 3.9200 | 3.9200 | 4,177,400 |
|
Nov 10, 2025
|
4.0850 | 4.1100 | 3.5200 | 3.5250 | 3.5250 | 4,706,300 |
|
Nov 7, 2025
|
4.0000 | 4.0650 | 3.5700 | 3.8100 | 3.8100 | 5,945,400 |
