NasdaqCM - Nasdaq Real Time Price
USD
Serve Robotics Inc. (SERV)
3.0200
+0.0800
(+2.72%)
At close: October 28 at 4:00:01 PM EDT
2.9900
-0.0300
(-0.99%)
Pre-Market: 8:52:30 AM EDT
Trade SERV 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 28, 2026
|
2.9800 | 3.0600 | 2.8700 | 3.0200 | 3.0200 | 2,828,200 |
|
Oct 27, 2026
|
2.6900 | 3.0150 | 2.6800 | 2.9400 | 2.9400 | 4,223,200 |
|
Oct 26, 2026
|
2.7800 | 2.7800 | 2.6250 | 2.6400 | 2.6400 | 3,876,300 |
|
Oct 23, 2026
|
2.8600 | 2.8680 | 2.7550 | 2.7800 | 2.7800 | 2,707,800 |
|
Oct 22, 2026
|
2.9800 | 3.0200 | 2.8000 | 2.8800 | 2.8800 | 3,331,500 |
|
Oct 21, 2026
|
3.1050 | 3.1380 | 2.9800 | 3.0600 | 3.0600 | 2,482,500 |
|
Oct 20, 2026
|
3.0200 | 3.1700 | 2.9920 | 3.0500 | 3.0500 | 2,099,100 |
|
Oct 19, 2026
|
3.2900 | 3.3200 | 3.0500 | 3.0800 | 3.0800 | 3,233,900 |
|
Oct 16, 2026
|
3.4900 | 3.4900 | 3.1700 | 3.2300 | 3.2300 | 2,869,800 |
|
Oct 15, 2026
|
3.3300 | 3.5150 | 3.2500 | 3.4900 | 3.4900 | 3,655,900 |
|
Oct 14, 2026
|
3.7200 | 3.7650 | 3.4200 | 3.4400 | 3.4400 | 4,424,600 |
|
Oct 13, 2026
|
3.9100 | 3.9300 | 3.7250 | 3.7850 | 3.7850 | 3,302,300 |
|
Oct 12, 2026
|
4.3100 | 4.3200 | 3.8900 | 3.9150 | 3.9150 | 4,976,300 |
|
Oct 9, 2026
|
4.4500 | 4.4830 | 4.2920 | 4.3500 | 4.3500 | 2,209,800 |
|
Oct 8, 2026
|
4.5750 | 4.6110 | 4.3800 | 4.4500 | 4.4500 | 2,906,600 |
|
Oct 7, 2026
|
4.7100 | 4.7100 | 4.5350 | 4.6600 | 4.6600 | 2,304,500 |
|
Oct 6, 2026
|
4.8900 | 4.9200 | 4.7300 | 4.7700 | 4.7700 | 2,096,000 |
|
Oct 5, 2026
|
4.6300 | 4.8950 | 4.5550 | 4.8800 | 4.8800 | 2,687,400 |
|
Oct 2, 2026
|
4.8850 | 4.8880 | 4.5500 | 4.6150 | 4.6150 | 2,708,700 |
|
Oct 1, 2026
|
4.6600 | 4.8050 | 4.5600 | 4.7500 | 4.7500 | 1,967,400 |
|
Sep 30, 2026
|
4.6800 | 4.9900 | 4.6500 | 4.6500 | 4.6500 | 5,994,800 |
|
Sep 29, 2026
|
4.4800 | 4.6600 | 4.4100 | 4.6300 | 4.6300 | 2,867,100 |
|
Sep 28, 2026
|
4.4600 | 4.4900 | 4.3350 | 4.4300 | 4.4300 | 1,741,000 |
|
Sep 25, 2026
|
4.5050 | 4.5300 | 4.4000 | 4.4500 | 4.4500 | 2,006,700 |
|
Sep 24, 2026
|
4.3100 | 4.5200 | 4.3000 | 4.5100 | 4.5100 | 1,817,500 |
|
Sep 23, 2026
|
4.5450 | 4.5600 | 4.3000 | 4.3100 | 4.3100 | 2,433,000 |
|
Sep 22, 2026
|
4.4000 | 4.5600 | 4.3700 | 4.5500 | 4.5500 | 3,334,600 |
|
Sep 21, 2026
|
4.6000 | 4.6700 | 4.3500 | 4.4400 | 4.4400 | 3,292,200 |
|
Sep 18, 2026
|
4.3500 | 4.4150 | 4.2400 | 4.4100 | 4.4100 | 4,829,700 |
|
Sep 17, 2026
|
4.4400 | 4.4500 | 4.2950 | 4.3000 | 4.3000 | 3,064,900 |
|
Sep 16, 2026
|
4.3600 | 4.3790 | 4.1700 | 4.2900 | 4.2900 | 3,522,600 |
|
Sep 15, 2026
|
4.4000 | 4.4300 | 4.2700 | 4.3300 | 4.3300 | 2,400,100 |
|
Sep 14, 2026
|
4.4000 | 4.4850 | 4.3400 | 4.4300 | 4.4300 | 2,450,900 |
|
Sep 11, 2026
|
4.4900 | 4.5900 | 4.4600 | 4.4800 | 4.4800 | 2,662,000 |
|
Sep 10, 2026
|
4.5500 | 4.6400 | 4.4000 | 4.4200 | 4.4200 | 3,638,700 |
|
Sep 9, 2026
|
4.8400 | 4.8950 | 4.6200 | 4.6550 | 4.6550 | 3,529,600 |
|
Sep 8, 2026
|
4.9750 | 5.0300 | 4.8050 | 4.9000 | 4.9000 | 2,767,100 |
|
Sep 4, 2026
|
4.8400 | 4.9650 | 4.7600 | 4.9450 | 4.9450 | 2,048,000 |
|
Sep 3, 2026
|
4.9100 | 5.0610 | 4.7800 | 4.8300 | 4.8300 | 2,198,100 |
|
Sep 2, 2026
|
4.6500 | 4.9350 | 4.6400 | 4.8700 | 4.8700 | 2,912,200 |
|
Sep 1, 2026
|
4.7500 | 4.7600 | 4.6200 | 4.6900 | 4.6900 | 3,699,900 |
|
Aug 31, 2026
|
4.9500 | 5.1200 | 4.8700 | 4.8700 | 4.8700 | 4,434,600 |
|
Aug 28, 2026
|
4.8700 | 5.1050 | 4.8100 | 5.0300 | 5.0300 | 3,153,200 |
|
Aug 27, 2026
|
4.8700 | 4.9700 | 4.7840 | 4.8800 | 4.8800 | 2,434,500 |
|
Aug 26, 2026
|
4.8800 | 5.1500 | 4.7750 | 4.7800 | 4.7800 | 2,840,400 |
|
Aug 25, 2026
|
4.7200 | 4.8800 | 4.6300 | 4.8800 | 4.8800 | 4,876,600 |
|
Aug 24, 2026
|
4.9500 | 4.9500 | 4.5800 | 4.6700 | 4.6700 | 6,032,000 |
|
Aug 21, 2026
|
4.8000 | 5.2700 | 4.7900 | 4.9800 | 4.9800 | 6,150,800 |
|
Aug 20, 2026
|
4.7400 | 4.8050 | 4.6100 | 4.7400 | 4.7400 | 3,828,900 |
|
Aug 19, 2026
|
4.5850 | 4.8100 | 4.4300 | 4.7800 | 4.7800 | 4,165,800 |
|
Aug 18, 2026
|
4.7000 | 4.7380 | 4.4600 | 4.5500 | 4.5500 | 5,666,800 |
|
Aug 17, 2026
|
5.2700 | 5.3000 | 4.8050 | 4.9000 | 4.9000 | 7,235,400 |
|
Aug 14, 2026
|
4.9500 | 5.1000 | 4.8050 | 4.9900 | 4.9900 | 4,689,500 |
|
Aug 13, 2026
|
4.8300 | 5.0350 | 4.7700 | 4.9400 | 4.9400 | 4,606,800 |
|
Aug 12, 2026
|
5.0200 | 5.1390 | 4.8200 | 4.8300 | 4.8300 | 6,108,300 |
|
Aug 11, 2026
|
4.9500 | 5.0750 | 4.6200 | 4.9000 | 4.9000 | 8,118,900 |
|
Aug 10, 2026
|
5.0700 | 5.3100 | 4.8600 | 4.9200 | 4.9200 | 4,765,800 |
|
Aug 7, 2026
|
4.9300 | 5.2270 | 4.6810 | 5.0850 | 5.0850 | 10,084,500 |
|
Aug 6, 2026
|
5.5100 | 5.8800 | 5.5000 | 5.6800 | 5.6800 | 5,395,000 |
|
Aug 5, 2026
|
5.7300 | 5.7890 | 5.5000 | 5.6600 | 5.6600 | 3,520,500 |
|
Aug 4, 2026
|
5.6700 | 5.8200 | 5.6050 | 5.6900 | 5.6900 | 4,100,200 |
|
Aug 3, 2026
|
4.9050 | 5.6550 | 4.8000 | 5.6500 | 5.6500 | 5,954,700 |
|
Jul 31, 2026
|
4.9450 | 4.9900 | 4.6600 | 4.7800 | 4.7800 | 2,266,700 |
|
Jul 30, 2026
|
4.4900 | 4.8300 | 4.4630 | 4.8100 | 4.8100 | 2,980,000 |
|
Jul 29, 2026
|
4.6900 | 4.7100 | 4.3200 | 4.3700 | 4.3700 | 4,471,300 |
|
Jul 28, 2026
|
4.7000 | 4.8450 | 4.4100 | 4.7000 | 4.7000 | 3,816,200 |
|
Jul 27, 2026
|
4.9900 | 5.0500 | 4.6500 | 4.7800 | 4.7800 | 3,481,300 |
|
Jul 24, 2026
|
5.0900 | 5.0900 | 4.8000 | 4.8100 | 4.8100 | 3,288,800 |
|
Jul 23, 2026
|
5.1700 | 5.3200 | 5.0300 | 5.0400 | 5.0400 | 3,044,500 |
|
Jul 22, 2026
|
5.3800 | 5.5180 | 5.2150 | 5.3100 | 5.3100 | 2,013,200 |
|
Jul 21, 2026
|
5.2300 | 5.4450 | 5.2150 | 5.3800 | 5.3800 | 2,450,900 |
|
Jul 20, 2026
|
5.1900 | 5.2500 | 5.0600 | 5.1900 | 5.1900 | 2,337,900 |
|
Jul 17, 2026
|
5.0500 | 5.2700 | 5.0200 | 5.0900 | 5.0900 | 2,863,400 |
|
Jul 16, 2026
|
5.6100 | 5.6590 | 5.2200 | 5.2700 | 5.2700 | 4,392,300 |
|
Jul 15, 2026
|
5.8800 | 6.0500 | 5.6700 | 5.7500 | 5.7500 | 2,292,800 |
|
Jul 14, 2026
|
5.9000 | 5.9700 | 5.7600 | 5.8200 | 5.8200 | 1,855,400 |
|
Jul 13, 2026
|
5.8500 | 5.8500 | 5.6250 | 5.7900 | 5.7900 | 2,887,500 |
|
Jul 10, 2026
|
6.1300 | 6.1600 | 5.9200 | 5.9200 | 5.9200 | 1,966,600 |
|
Jul 9, 2026
|
5.8800 | 6.1200 | 5.7800 | 6.0400 | 6.0400 | 2,421,300 |
|
Jul 8, 2026
|
5.9100 | 6.0200 | 5.7600 | 5.8900 | 5.8900 | 2,874,600 |
|
Jul 7, 2026
|
6.3200 | 6.3700 | 5.9800 | 6.0500 | 6.0500 | 3,968,400 |
|
Jul 6, 2026
|
6.3300 | 6.5300 | 6.2010 | 6.4500 | 6.4500 | 2,688,900 |
|
Jul 2, 2026
|
6.5600 | 6.7500 | 6.2300 | 6.3100 | 6.3100 | 2,964,500 |
|
Jul 1, 2026
|
6.5600 | 6.8180 | 6.5000 | 6.5300 | 6.5300 | 3,206,100 |
|
Jun 30, 2026
|
6.2700 | 6.7400 | 6.2500 | 6.5800 | 6.5800 | 4,389,700 |
|
Jun 29, 2026
|
6.0700 | 6.4100 | 5.9200 | 6.3500 | 6.3500 | 4,342,000 |
|
Jun 26, 2026
|
5.7800 | 6.0300 | 5.7800 | 6.0100 | 6.0100 | 5,576,600 |
|
Jun 25, 2026
|
6.1300 | 6.1800 | 5.7750 | 5.9000 | 5.9000 | 4,780,400 |
|
Jun 24, 2026
|
6.4250 | 6.4500 | 6.0200 | 6.1200 | 6.1200 | 5,775,100 |
|
Jun 23, 2026
|
6.5120 | 6.8100 | 6.3400 | 6.4100 | 6.4100 | 4,411,200 |
|
Jun 22, 2026
|
6.9100 | 7.2500 | 6.7700 | 6.8000 | 6.8000 | 4,548,100 |
|
Jun 18, 2026
|
6.9000 | 7.0650 | 6.6500 | 6.9900 | 6.9900 | 7,501,600 |
|
Jun 17, 2026
|
6.6550 | 6.9800 | 6.6200 | 6.6900 | 6.6900 | 4,415,000 |
|
Jun 16, 2026
|
7.2000 | 7.2180 | 6.4900 | 6.5600 | 6.5600 | 10,497,100 |
|
Jun 15, 2026
|
7.3200 | 7.7150 | 7.2000 | 7.2200 | 7.2200 | 5,359,500 |
|
Jun 12, 2026
|
7.3600 | 7.4000 | 6.9200 | 6.9700 | 6.9700 | 5,276,800 |
|
Jun 11, 2026
|
6.9800 | 7.4500 | 6.8500 | 7.4400 | 7.4400 | 5,893,100 |
|
Jun 10, 2026
|
6.9300 | 7.4300 | 6.9000 | 6.9800 | 6.9800 | 7,718,000 |
|
Jun 9, 2026
|
7.6900 | 7.8600 | 6.8400 | 6.9400 | 6.9400 | 7,516,600 |
|
Jun 8, 2026
|
7.9300 | 8.0300 | 7.5800 | 7.6100 | 7.6100 | 4,522,200 |
|
Jun 5, 2026
|
8.1900 | 8.2000 | 7.5720 | 7.7500 | 7.7500 | 9,500,600 |
|
Jun 4, 2026
|
8.2000 | 8.6600 | 8.1110 | 8.4150 | 8.4150 | 4,514,800 |
|
Jun 3, 2026
|
8.8700 | 8.9000 | 8.1600 | 8.2400 | 8.2400 | 7,382,800 |
|
Jun 2, 2026
|
9.3300 | 9.4000 | 8.9400 | 9.0700 | 9.0700 | 6,720,000 |
|
Jun 1, 2026
|
9.3200 | 9.9850 | 9.2600 | 9.4200 | 9.4200 | 7,827,000 |
|
May 29, 2026
|
9.4600 | 9.5100 | 8.9100 | 9.3500 | 9.3500 | 6,725,700 |
|
May 28, 2026
|
8.6700 | 9.6250 | 8.5700 | 9.4900 | 9.4900 | 8,552,700 |
|
May 27, 2026
|
8.9750 | 9.1100 | 8.7220 | 8.8400 | 8.8400 | 4,733,200 |
|
May 26, 2026
|
8.9200 | 9.3200 | 8.7900 | 8.9700 | 8.9700 | 7,126,700 |
|
May 22, 2026
|
8.8800 | 9.0100 | 8.6150 | 8.7000 | 8.7000 | 3,865,500 |
|
May 21, 2026
|
8.3800 | 8.8700 | 8.3500 | 8.8100 | 8.8100 | 4,007,300 |
|
May 20, 2026
|
8.2100 | 8.4200 | 8.0700 | 8.3800 | 8.3800 | 3,213,900 |
|
May 19, 2026
|
8.0400 | 8.1650 | 7.8400 | 8.1000 | 8.1000 | 3,035,200 |
|
May 18, 2026
|
8.2050 | 8.2800 | 7.8800 | 8.2300 | 8.2300 | 4,495,300 |
|
May 15, 2026
|
8.4600 | 8.5900 | 7.9200 | 8.2400 | 8.2400 | 6,298,800 |
|
May 14, 2026
|
8.7300 | 9.1900 | 8.6700 | 8.7400 | 8.7400 | 5,157,100 |
|
May 13, 2026
|
8.6200 | 9.3000 | 8.4300 | 8.6300 | 8.6300 | 7,022,200 |
|
May 12, 2026
|
8.7000 | 8.8000 | 8.4200 | 8.7600 | 8.7600 | 3,543,600 |
|
May 11, 2026
|
8.5900 | 9.2450 | 8.3500 | 8.8500 | 8.8500 | 5,702,600 |
|
May 8, 2026
|
8.9700 | 9.1080 | 8.5250 | 8.7700 | 8.7700 | 5,585,200 |
|
May 7, 2026
|
9.5050 | 9.5050 | 9.0200 | 9.0900 | 9.0900 | 5,265,500 |
|
May 6, 2026
|
9.2500 | 9.5900 | 9.1600 | 9.5800 | 9.5800 | 4,179,900 |
|
May 5, 2026
|
9.4200 | 9.4500 | 8.9000 | 9.1400 | 9.1400 | 3,015,100 |
|
May 4, 2026
|
9.4000 | 9.6000 | 9.1800 | 9.3500 | 9.3500 | 2,709,300 |
|
May 1, 2026
|
9.4400 | 9.6400 | 9.1800 | 9.4000 | 9.4000 | 3,311,200 |
|
Apr 30, 2026
|
9.0500 | 9.5200 | 8.9400 | 9.4300 | 9.4300 | 2,470,300 |
|
Apr 29, 2026
|
9.4100 | 9.4100 | 8.7600 | 8.9900 | 8.9900 | 2,839,600 |
|
Apr 28, 2026
|
9.5020 | 9.7400 | 9.3300 | 9.4300 | 9.4300 | 2,164,400 |
|
Apr 27, 2026
|
9.2000 | 9.9600 | 9.1300 | 9.8900 | 9.8900 | 3,269,000 |
|
Apr 24, 2026
|
9.3800 | 9.5300 | 9.1500 | 9.2200 | 9.2200 | 2,568,500 |
|
Apr 23, 2026
|
9.7100 | 9.8300 | 9.1250 | 9.3200 | 9.3200 | 2,848,700 |
|
Apr 22, 2026
|
10.1100 | 10.3300 | 9.6850 | 9.8200 | 9.8200 | 3,629,000 |
|
Apr 21, 2026
|
10.1900 | 10.4650 | 9.6400 | 9.7400 | 9.7400 | 4,972,700 |
|
Apr 20, 2026
|
9.4900 | 10.0450 | 9.3600 | 9.9900 | 9.9900 | 3,924,000 |
|
Apr 17, 2026
|
9.7500 | 9.8450 | 9.4500 | 9.5700 | 9.5700 | 3,948,000 |
|
Apr 16, 2026
|
9.8000 | 9.8000 | 9.2300 | 9.4500 | 9.4500 | 3,254,100 |
|
Apr 15, 2026
|
9.0800 | 9.5800 | 9.0800 | 9.5600 | 9.5600 | 4,233,700 |
|
Apr 14, 2026
|
8.7300 | 9.0000 | 8.7000 | 8.9500 | 8.9500 | 2,928,300 |
|
Apr 13, 2026
|
8.1200 | 8.4950 | 8.0100 | 8.4900 | 8.4900 | 2,142,000 |
|
Apr 10, 2026
|
8.1500 | 8.4000 | 8.1400 | 8.2600 | 8.2600 | 1,995,400 |
|
Apr 9, 2026
|
8.2000 | 8.3400 | 7.9400 | 8.0800 | 8.0800 | 3,023,200 |
|
Apr 8, 2026
|
8.8400 | 8.9900 | 8.2100 | 8.3700 | 8.3700 | 4,261,300 |
|
Apr 7, 2026
|
8.2000 | 8.2900 | 7.8000 | 8.0300 | 8.0300 | 3,523,300 |
|
Apr 6, 2026
|
8.4700 | 8.6600 | 8.3000 | 8.3500 | 8.3500 | 1,899,100 |
|
Apr 2, 2026
|
7.9800 | 8.6400 | 7.9700 | 8.4500 | 8.4500 | 2,239,100 |
|
Apr 1, 2026
|
8.8200 | 8.8700 | 8.3850 | 8.4100 | 8.4100 | 3,355,200 |
|
Mar 31, 2026
|
8.0000 | 8.4700 | 7.9900 | 8.4400 | 8.4400 | 5,045,500 |
|
Mar 30, 2026
|
8.4000 | 8.5000 | 7.6600 | 7.7300 | 7.7300 | 4,797,300 |
|
Mar 27, 2026
|
8.9300 | 8.9500 | 8.3000 | 8.3200 | 8.3200 | 3,527,800 |
|
Mar 26, 2026
|
9.1400 | 9.3900 | 8.9500 | 9.0800 | 9.0800 | 2,344,600 |
|
Mar 25, 2026
|
9.4200 | 9.5900 | 9.2000 | 9.3200 | 9.3200 | 2,387,100 |
|
Mar 24, 2026
|
9.2400 | 9.5250 | 9.0700 | 9.2200 | 9.2200 | 2,271,100 |
|
Mar 23, 2026
|
9.0150 | 9.6000 | 8.9100 | 9.4300 | 9.4300 | 3,790,800 |
|
Mar 20, 2026
|
9.1000 | 9.2750 | 8.6900 | 8.8600 | 8.8600 | 5,032,500 |
|
Mar 19, 2026
|
9.1500 | 9.3600 | 9.0350 | 9.1300 | 9.1300 | 3,763,800 |
|
Mar 18, 2026
|
9.5500 | 9.6440 | 9.3300 | 9.4300 | 9.4300 | 2,843,500 |
|
Mar 17, 2026
|
9.8000 | 10.0790 | 9.5400 | 9.6200 | 9.6200 | 5,199,200 |
|
Mar 16, 2026
|
9.3750 | 10.1150 | 9.3100 | 9.8500 | 9.8500 | 5,956,800 |
|
Mar 13, 2026
|
9.8200 | 9.9200 | 9.1100 | 9.1200 | 9.1200 | 5,103,700 |
|
Mar 12, 2026
|
10.2700 | 10.4090 | 9.5800 | 9.6050 | 9.6050 | 6,000,400 |
|
Mar 11, 2026
|
10.7760 | 11.6000 | 10.2500 | 10.6500 | 10.6500 | 18,063,600 |
|
Mar 10, 2026
|
9.6200 | 9.9000 | 9.5500 | 9.6700 | 9.6700 | 4,105,400 |
|
Mar 9, 2026
|
9.2600 | 9.5950 | 8.8800 | 9.4900 | 9.4900 | 3,402,800 |
|
Mar 6, 2026
|
9.3000 | 9.8500 | 9.2650 | 9.4400 | 9.4400 | 2,908,100 |
|
Mar 5, 2026
|
9.7750 | 10.0500 | 9.2250 | 9.6800 | 9.6800 | 3,859,600 |
|
Mar 4, 2026
|
9.8300 | 10.1000 | 9.6800 | 9.8400 | 9.8400 | 2,259,800 |
|
Mar 3, 2026
|
9.5000 | 9.8700 | 9.2800 | 9.6400 | 9.6400 | 2,391,600 |
|
Mar 2, 2026
|
9.4700 | 10.1150 | 9.4100 | 10.0000 | 10.0000 | 2,661,600 |
|
Feb 27, 2026
|
10.0700 | 10.1100 | 9.6000 | 9.9900 | 9.9900 | 3,439,500 |
|
Feb 26, 2026
|
10.2500 | 10.4800 | 9.9100 | 10.4700 | 10.4700 | 3,972,900 |
|
Feb 25, 2026
|
9.8000 | 10.5900 | 9.7000 | 10.3600 | 10.3600 | 5,083,600 |
|
Feb 24, 2026
|
9.2200 | 9.7300 | 9.1300 | 9.6700 | 9.6700 | 2,461,600 |
|
Feb 23, 2026
|
9.2100 | 9.3300 | 8.9300 | 9.2400 | 9.2400 | 3,065,200 |
|
Feb 20, 2026
|
9.6000 | 9.9300 | 9.3800 | 9.4900 | 9.4900 | 3,108,200 |
|
Feb 19, 2026
|
9.1600 | 9.8600 | 9.0600 | 9.8300 | 9.8300 | 2,550,600 |
|
Feb 18, 2026
|
9.3200 | 9.7300 | 9.1600 | 9.4000 | 9.4000 | 2,352,500 |
|
Feb 17, 2026
|
9.3800 | 9.4700 | 8.9600 | 9.2700 | 9.2700 | 3,038,200 |
|
Feb 13, 2026
|
9.4600 | 9.8900 | 9.1800 | 9.5550 | 9.5550 | 3,267,600 |
|
Feb 12, 2026
|
10.0500 | 10.0500 | 9.2600 | 9.3100 | 9.3100 | 3,859,400 |
|
Feb 11, 2026
|
10.6000 | 10.6000 | 9.6900 | 9.7900 | 9.7900 | 4,110,600 |
|
Feb 10, 2026
|
10.7200 | 10.8500 | 10.2700 | 10.3200 | 10.3200 | 3,113,600 |
|
Feb 9, 2026
|
10.4600 | 11.3600 | 10.2700 | 10.6800 | 10.6800 | 4,809,800 |
|
Feb 6, 2026
|
9.6800 | 10.8200 | 9.4750 | 10.6750 | 10.6750 | 5,276,900 |
|
Feb 5, 2026
|
9.7400 | 9.8100 | 9.0800 | 9.1900 | 9.1900 | 5,369,800 |
|
Feb 4, 2026
|
10.6200 | 10.6400 | 9.7100 | 10.1600 | 10.1600 | 5,866,200 |
|
Feb 3, 2026
|
10.8900 | 10.9400 | 10.1500 | 10.7900 | 10.7900 | 5,820,300 |
|
Feb 2, 2026
|
10.3400 | 10.5300 | 9.9500 | 10.3300 | 10.3300 | 5,538,100 |
|
Jan 30, 2026
|
11.0400 | 11.3200 | 10.3800 | 10.4300 | 10.4300 | 6,259,200 |
|
Jan 29, 2026
|
12.2100 | 12.2600 | 11.1000 | 11.3000 | 11.3000 | 8,192,500 |
|
Jan 28, 2026
|
13.1400 | 13.2700 | 12.1620 | 12.2600 | 12.2600 | 4,515,800 |
|
Jan 27, 2026
|
12.0800 | 13.0300 | 11.9200 | 12.7700 | 12.7700 | 6,173,600 |
|
Jan 26, 2026
|
12.7300 | 12.7600 | 11.8700 | 11.9300 | 11.9300 | 5,312,400 |
|
Jan 23, 2026
|
13.1950 | 13.2900 | 12.6200 | 12.7400 | 12.7400 | 5,662,200 |
|
Jan 22, 2026
|
13.5250 | 14.1800 | 13.1750 | 13.2500 | 13.2500 | 6,226,900 |
|
Jan 21, 2026
|
13.8550 | 14.6200 | 12.2600 | 13.2350 | 13.2350 | 10,057,800 |
|
Jan 20, 2026
|
13.7350 | 14.2000 | 13.3500 | 13.3600 | 13.3600 | 8,983,300 |
|
Jan 16, 2026
|
14.6500 | 15.4300 | 14.5000 | 14.8350 | 14.8350 | 7,240,800 |
|
Jan 15, 2026
|
14.9200 | 15.1700 | 14.3010 | 14.5800 | 14.5800 | 7,328,500 |
|
Jan 14, 2026
|
14.2900 | 15.0000 | 13.6100 | 14.9900 | 14.9900 | 6,122,400 |
|
Jan 13, 2026
|
14.5650 | 14.6700 | 13.5600 | 14.4200 | 14.4200 | 6,536,100 |
|
Jan 12, 2026
|
14.3090 | 14.5900 | 13.9000 | 14.3400 | 14.3400 | 6,593,200 |
|
Jan 9, 2026
|
15.1300 | 15.8000 | 14.5100 | 14.7100 | 14.7100 | 12,370,700 |
|
Jan 8, 2026
|
14.0300 | 16.0800 | 13.8900 | 15.4100 | 15.4100 | 23,739,800 |
|
Jan 7, 2026
|
12.7450 | 13.5000 | 12.6600 | 13.4700 | 13.4700 | 7,182,700 |
|
Jan 6, 2026
|
12.8650 | 13.2400 | 12.5800 | 13.1000 | 13.1000 | 8,410,800 |
|
Jan 5, 2026
|
12.1950 | 12.9000 | 11.8300 | 12.6800 | 12.6800 | 9,024,800 |
|
Jan 2, 2026
|
10.8100 | 11.9500 | 10.4600 | 11.8300 | 11.8300 | 10,618,400 |
|
Dec 31, 2025
|
10.2500 | 10.7800 | 10.2400 | 10.3800 | 10.3800 | 9,329,400 |
|
Dec 30, 2025
|
10.0500 | 10.5400 | 10.0300 | 10.1000 | 10.1000 | 6,289,000 |
|
Dec 29, 2025
|
9.9400 | 10.2500 | 9.7650 | 9.8100 | 9.8100 | 4,268,600 |
|
Dec 26, 2025
|
10.6900 | 10.7000 | 10.0500 | 10.1400 | 10.1400 | 3,557,800 |
|
Dec 24, 2025
|
10.9100 | 10.9300 | 10.4600 | 10.7000 | 10.7000 | 2,046,300 |
|
Dec 23, 2025
|
10.7200 | 10.9560 | 10.5220 | 10.8600 | 10.8600 | 3,646,900 |
|
Dec 22, 2025
|
10.4800 | 11.2150 | 10.4300 | 11.0200 | 11.0200 | 5,565,000 |
|
Dec 19, 2025
|
10.2500 | 10.5200 | 10.0400 | 10.2600 | 10.2600 | 9,011,600 |
|
Dec 18, 2025
|
10.3500 | 10.5550 | 9.9300 | 10.1200 | 10.1200 | 7,016,300 |
|
Dec 17, 2025
|
10.5200 | 10.8000 | 9.5250 | 9.5500 | 9.5500 | 6,263,700 |
|
Dec 16, 2025
|
10.7530 | 11.0600 | 10.4150 | 10.5700 | 10.5700 | 4,914,900 |
|
Dec 15, 2025
|
12.1150 | 12.1800 | 10.9100 | 10.9700 | 10.9700 | 5,662,300 |
|
Dec 12, 2025
|
13.0700 | 13.7000 | 12.0620 | 12.1300 | 12.1300 | 7,267,800 |
|
Dec 11, 2025
|
12.0050 | 12.8900 | 11.5000 | 12.8500 | 12.8500 | 6,688,500 |
|
Dec 10, 2025
|
12.8900 | 12.9000 | 12.1050 | 12.2200 | 12.2200 | 8,956,700 |
|
Dec 9, 2025
|
13.2000 | 14.1400 | 13.1500 | 13.1800 | 13.1800 | 7,790,600 |
|
Dec 8, 2025
|
13.2600 | 13.6000 | 12.9300 | 13.4200 | 13.4200 | 6,517,300 |
|
Dec 5, 2025
|
13.0860 | 13.8050 | 12.4400 | 13.4200 | 13.4200 | 13,585,500 |
|
Dec 4, 2025
|
11.7050 | 13.2650 | 11.5300 | 13.0000 | 13.0000 | 19,691,200 |
|
Dec 3, 2025
|
10.5650 | 11.8900 | 10.1400 | 11.8000 | 11.8000 | 17,104,300 |
|
Dec 2, 2025
|
9.7600 | 10.2400 | 9.7400 | 9.9800 | 9.9800 | 3,203,100 |
|
Dec 1, 2025
|
9.9950 | 10.1290 | 9.6700 | 9.7300 | 9.7300 | 3,111,600 |
|
Nov 28, 2025
|
10.2850 | 10.4000 | 10.1000 | 10.2600 | 10.2600 | 1,837,800 |
|
Nov 26, 2025
|
9.8350 | 10.3050 | 9.7500 | 10.1000 | 10.1000 | 4,250,200 |
|
Nov 25, 2025
|
9.2400 | 9.8250 | 9.2300 | 9.7100 | 9.7100 | 2,803,900 |
|
Nov 24, 2025
|
8.9400 | 9.7400 | 8.7630 | 9.5800 | 9.5800 | 5,670,900 |
|
Nov 21, 2025
|
8.6200 | 8.8150 | 8.0200 | 8.6600 | 8.6600 | 4,779,600 |
|
Nov 20, 2025
|
9.4500 | 9.9100 | 8.6400 | 8.6800 | 8.6800 | 6,379,300 |
|
Nov 19, 2025
|
9.0900 | 9.5400 | 8.8500 | 9.0100 | 9.0100 | 5,278,800 |
|
Nov 18, 2025
|
8.7600 | 9.1850 | 8.5500 | 8.9700 | 8.9700 | 5,249,100 |
|
Nov 17, 2025
|
9.3800 | 9.4900 | 8.7250 | 8.9300 | 8.9300 | 7,231,700 |
|
Nov 14, 2025
|
8.9900 | 9.7100 | 8.9900 | 9.3400 | 9.3400 | 5,411,300 |
|
Nov 13, 2025
|
10.4500 | 10.8000 | 9.3300 | 9.4200 | 9.4200 | 9,148,500 |
|
Nov 12, 2025
|
10.3500 | 10.5800 | 10.0700 | 10.4700 | 10.4700 | 7,466,900 |
|
Nov 11, 2025
|
10.3900 | 10.5400 | 10.2000 | 10.3300 | 10.3300 | 4,020,800 |
|
Nov 10, 2025
|
11.3000 | 11.3100 | 10.3240 | 10.6500 | 10.6500 | 6,160,900 |
|
Nov 7, 2025
|
10.0900 | 10.7700 | 9.7250 | 10.6900 | 10.6900 | 8,639,100 |
|
Nov 6, 2025
|
11.6900 | 11.7300 | 10.6400 | 10.7000 | 10.7000 | 5,954,000 |
|
Nov 5, 2025
|
11.9350 | 12.0150 | 11.5150 | 11.6750 | 11.6750 | 4,514,700 |
|
Nov 4, 2025
|
12.0700 | 12.4200 | 11.6150 | 11.6900 | 11.6900 | 6,982,700 |
|
Nov 3, 2025
|
13.2000 | 13.2600 | 12.5700 | 12.9100 | 12.9100 | 4,963,200 |
|
Oct 31, 2025
|
13.3300 | 13.4860 | 12.7700 | 13.2300 | 13.2300 | 4,403,700 |
|
Oct 30, 2025
|
13.2700 | 13.6200 | 13.0000 | 13.0300 | 13.0300 | 4,428,200 |
|
Oct 29, 2025
|
13.7150 | 14.1700 | 13.5400 | 13.8500 | 13.8500 | 5,508,500 |
