NasdaqCM - Delayed Quote
USD
Sintx Technologies, Inc. (SINT)
1.5600
-0.0600
(-3.70%)
At close: November 6 at 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 6, 2026
|
1.6400 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 41,000 |
|
Nov 5, 2026
|
1.6200 | 1.7150 | 1.5100 | 1.6200 | 1.6200 | 65,000 |
|
Nov 4, 2026
|
1.7300 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 56,000 |
|
Nov 3, 2026
|
1.7200 | 1.7950 | 1.7000 | 1.7200 | 1.7200 | 28,100 |
|
Nov 2, 2026
|
1.7000 | 1.8200 | 1.7000 | 1.7100 | 1.7100 | 11,900 |
|
Oct 30, 2026
|
1.7000 | 1.7150 | 1.6850 | 1.7000 | 1.7000 | 4,700 |
|
Oct 29, 2026
|
1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 9,500 |
|
Oct 28, 2026
|
1.7100 | 1.8300 | 1.7100 | 1.7400 | 1.7400 | 24,700 |
|
Oct 27, 2026
|
1.5800 | 1.7790 | 1.5600 | 1.7100 | 1.7100 | 33,600 |
|
Oct 26, 2026
|
1.5600 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 16,200 |
|
Oct 23, 2026
|
1.6300 | 1.7160 | 1.5800 | 1.5800 | 1.5800 | 9,500 |
|
Oct 22, 2026
|
1.6500 | 1.8200 | 1.6400 | 1.6400 | 1.6400 | 9,000 |
|
Oct 21, 2026
|
1.6990 | 1.7800 | 1.6990 | 1.7400 | 1.7400 | 20,200 |
|
Oct 20, 2026
|
1.7000 | 1.7300 | 1.6670 | 1.7200 | 1.7200 | 3,500 |
|
Oct 19, 2026
|
1.7100 | 1.7350 | 1.6590 | 1.7000 | 1.7000 | 22,300 |
|
Oct 16, 2026
|
1.7700 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 43,700 |
|
Oct 15, 2026
|
1.8000 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 15,900 |
|
Oct 14, 2026
|
2.0300 | 2.0300 | 1.8200 | 1.8200 | 1.8200 | 113,500 |
|
Oct 13, 2026
|
2.1400 | 2.2100 | 2.0500 | 2.0700 | 2.0700 | 36,700 |
|
Oct 12, 2026
|
2.0800 | 2.1400 | 2.0800 | 2.1300 | 2.1300 | 46,800 |
|
Oct 9, 2026
|
2.1200 | 2.1800 | 2.0500 | 2.1100 | 2.1100 | 140,600 |
|
Oct 8, 2026
|
2.1200 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 29,200 |
|
Oct 7, 2026
|
2.1200 | 2.2000 | 2.0500 | 2.1700 | 2.1700 | 40,800 |
|
Oct 6, 2026
|
2.1900 | 2.2400 | 2.1220 | 2.1800 | 2.1800 | 50,500 |
|
Oct 5, 2026
|
2.2800 | 2.3380 | 2.1700 | 2.1800 | 2.1800 | 118,300 |
|
Oct 2, 2026
|
2.1500 | 2.2960 | 2.1200 | 2.2100 | 2.2100 | 157,900 |
|
Oct 1, 2026
|
2.3100 | 2.3900 | 1.9900 | 2.1300 | 2.1300 | 676,100 |
|
Sep 30, 2026
|
2.0400 | 2.3000 | 2.0200 | 2.2300 | 2.2300 | 79,300 |
|
Sep 29, 2026
|
2.0000 | 2.0700 | 1.9800 | 2.0300 | 2.0300 | 30,200 |
|
Sep 28, 2026
|
1.8900 | 2.1000 | 1.8900 | 1.9900 | 1.9900 | 107,500 |
|
Sep 25, 2026
|
1.9100 | 2.0000 | 1.8600 | 1.8800 | 1.8800 | 89,000 |
|
Sep 24, 2026
|
1.7500 | 1.9100 | 1.7440 | 1.8700 | 1.8700 | 46,700 |
|
Sep 23, 2026
|
1.8000 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 66,200 |
|
Sep 22, 2026
|
1.7900 | 1.8400 | 1.7500 | 1.8300 | 1.8300 | 11,700 |
|
Sep 21, 2026
|
1.7300 | 1.9000 | 1.6900 | 1.7600 | 1.7600 | 15,500 |
|
Sep 18, 2026
|
1.6300 | 1.7900 | 1.6300 | 1.7300 | 1.7300 | 33,900 |
|
Sep 17, 2026
|
1.6900 | 1.7310 | 1.5800 | 1.6800 | 1.6800 | 31,300 |
|
Sep 16, 2026
|
1.7450 | 1.7450 | 1.6700 | 1.6800 | 1.6800 | 7,300 |
|
Sep 15, 2026
|
1.7700 | 1.7800 | 1.6800 | 1.7000 | 1.7000 | 11,900 |
|
Sep 14, 2026
|
1.6800 | 1.7900 | 1.6800 | 1.7900 | 1.7900 | 9,700 |
|
Sep 11, 2026
|
1.8600 | 1.8600 | 1.7300 | 1.8000 | 1.8000 | 17,700 |
|
Sep 10, 2026
|
1.8200 | 1.9350 | 1.8200 | 1.8600 | 1.8600 | 37,700 |
|
Sep 9, 2026
|
1.7150 | 1.8200 | 1.6700 | 1.8200 | 1.8200 | 29,100 |
|
Sep 8, 2026
|
1.6900 | 1.8000 | 1.6300 | 1.7400 | 1.7400 | 30,300 |
|
Sep 4, 2026
|
1.5400 | 1.6900 | 1.5100 | 1.6300 | 1.6300 | 43,700 |
|
Sep 3, 2026
|
1.4900 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 13,100 |
|
Sep 2, 2026
|
1.4890 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 18,600 |
|
Sep 1, 2026
|
1.5100 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 24,900 |
|
Aug 31, 2026
|
1.5000 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 33,500 |
|
Aug 28, 2026
|
1.5100 | 1.5310 | 1.4800 | 1.5000 | 1.5000 | 18,600 |
|
Aug 27, 2026
|
1.5600 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 51,400 |
|
Aug 26, 2026
|
1.5500 | 1.5850 | 1.5300 | 1.5800 | 1.5800 | 12,600 |
|
Aug 25, 2026
|
1.5230 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 23,000 |
|
Aug 24, 2026
|
1.5700 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 15,000 |
|
Aug 21, 2026
|
1.5400 | 1.5800 | 1.4880 | 1.5500 | 1.5500 | 24,200 |
|
Aug 20, 2026
|
1.6180 | 1.6180 | 1.4600 | 1.5100 | 1.5100 | 53,400 |
|
Aug 19, 2026
|
1.6300 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 56,100 |
|
Aug 18, 2026
|
1.6300 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 38,600 |
|
Aug 17, 2026
|
1.6600 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 27,300 |
|
Aug 14, 2026
|
1.6900 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 76,900 |
|
Aug 13, 2026
|
1.5900 | 1.8350 | 1.5800 | 1.7100 | 1.7100 | 313,000 |
|
Aug 12, 2026
|
1.7300 | 1.7500 | 1.5100 | 1.5700 | 1.5700 | 302,900 |
|
Aug 11, 2026
|
1.7050 | 1.8350 | 1.6900 | 1.7700 | 1.7700 | 3,809,200 |
|
Aug 10, 2026
|
1.7000 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 24,000 |
|
Aug 7, 2026
|
1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 3,800 |
|
Aug 6, 2026
|
1.7200 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 18,800 |
|
Aug 5, 2026
|
1.6800 | 1.9000 | 1.6700 | 1.7400 | 1.7400 | 33,200 |
|
Aug 4, 2026
|
1.7100 | 1.7410 | 1.6300 | 1.6600 | 1.6600 | 28,200 |
|
Aug 3, 2026
|
1.7200 | 1.8300 | 1.7000 | 1.7700 | 1.7700 | 43,600 |
|
Jul 31, 2026
|
1.5100 | 1.7200 | 1.5100 | 1.7000 | 1.7000 | 28,800 |
|
Jul 30, 2026
|
1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 7,900 |
|
Jul 29, 2026
|
1.5600 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 17,400 |
|
Jul 28, 2026
|
1.6200 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 15,100 |
|
Jul 27, 2026
|
1.4100 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 38,100 |
|
Jul 24, 2026
|
1.5000 | 1.5400 | 1.4000 | 1.4000 | 1.4000 | 16,200 |
|
Jul 23, 2026
|
1.5500 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 61,900 |
|
Jul 22, 2026
|
1.5900 | 1.5900 | 1.5570 | 1.5600 | 1.5600 | 11,300 |
|
Jul 21, 2026
|
1.6200 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 7,000 |
|
Jul 20, 2026
|
1.6200 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 10,300 |
|
Jul 17, 2026
|
1.5200 | 1.6340 | 1.5200 | 1.5900 | 1.5900 | 9,600 |
|
Jul 16, 2026
|
1.5600 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 29,800 |
|
Jul 15, 2026
|
1.5800 | 1.7250 | 1.5500 | 1.5700 | 1.5700 | 20,800 |
|
Jul 14, 2026
|
1.5500 | 1.6100 | 1.5490 | 1.5600 | 1.5600 | 16,800 |
|
Jul 13, 2026
|
1.7400 | 1.7550 | 1.5500 | 1.5600 | 1.5600 | 68,000 |
|
Jul 10, 2026
|
1.6900 | 1.7270 | 1.6550 | 1.7200 | 1.7200 | 33,300 |
|
Jul 9, 2026
|
1.8740 | 1.8740 | 1.6800 | 1.7000 | 1.7000 | 27,400 |
|
Jul 8, 2026
|
1.8100 | 1.8800 | 1.7500 | 1.7900 | 1.7900 | 24,900 |
|
Jul 7, 2026
|
1.8700 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 26,800 |
|
Jul 6, 2026
|
1.9400 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 33,400 |
|
Jul 2, 2026
|
1.9100 | 1.9360 | 1.8600 | 1.9000 | 1.9000 | 21,100 |
|
Jul 1, 2026
|
1.8500 | 1.9710 | 1.8400 | 1.8700 | 1.8700 | 55,000 |
|
Jun 30, 2026
|
1.8500 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 30,100 |
|
Jun 29, 2026
|
1.8800 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 38,300 |
|
Jun 26, 2026
|
1.8100 | 1.9650 | 1.8100 | 1.9200 | 1.9200 | 15,700 |
|
Jun 25, 2026
|
1.9500 | 2.0300 | 1.8500 | 1.8600 | 1.8600 | 45,600 |
|
Jun 24, 2026
|
1.9100 | 2.0600 | 1.9000 | 1.9600 | 1.9600 | 37,200 |
|
Jun 23, 2026
|
2.0000 | 2.0350 | 1.9000 | 1.9200 | 1.9200 | 22,200 |
|
Jun 22, 2026
|
2.1100 | 2.1400 | 1.8950 | 1.9900 | 1.9900 | 246,700 |
|
Jun 18, 2026
|
2.0400 | 2.1500 | 2.0400 | 2.1100 | 2.1100 | 30,400 |
|
Jun 17, 2026
|
2.1200 | 2.1930 | 2.0200 | 2.0800 | 2.0800 | 48,300 |
|
Jun 16, 2026
|
2.1800 | 2.2380 | 2.0900 | 2.1600 | 2.1600 | 13,100 |
|
Jun 15, 2026
|
2.2090 | 2.2300 | 2.1600 | 2.2100 | 2.2100 | 10,800 |
|
Jun 12, 2026
|
2.1800 | 2.2450 | 2.1200 | 2.1200 | 2.1200 | 24,500 |
|
Jun 11, 2026
|
2.1000 | 2.2100 | 2.0600 | 2.2100 | 2.2100 | 9,800 |
|
Jun 10, 2026
|
2.1600 | 2.1750 | 2.0600 | 2.0700 | 2.0700 | 29,900 |
|
Jun 9, 2026
|
2.1000 | 2.1800 | 2.0700 | 2.1500 | 2.1500 | 37,200 |
|
Jun 8, 2026
|
2.0800 | 2.1960 | 2.0300 | 2.0700 | 2.0700 | 33,200 |
|
Jun 5, 2026
|
2.2400 | 2.2600 | 2.0200 | 2.0300 | 2.0300 | 116,500 |
|
Jun 4, 2026
|
2.1500 | 2.3000 | 2.1500 | 2.2400 | 2.2400 | 56,800 |
|
Jun 3, 2026
|
1.9800 | 2.2900 | 1.8600 | 2.2400 | 2.2400 | 702,500 |
|
Jun 2, 2026
|
2.1800 | 2.2240 | 1.9600 | 2.0800 | 2.0800 | 79,300 |
|
Jun 1, 2026
|
2.2100 | 2.2880 | 2.0990 | 2.1400 | 2.1400 | 38,300 |
|
May 29, 2026
|
2.2250 | 2.2500 | 2.2100 | 2.2400 | 2.2400 | 45,100 |
|
May 28, 2026
|
2.2800 | 2.3100 | 2.2000 | 2.2000 | 2.2000 | 43,700 |
|
May 27, 2026
|
2.3900 | 2.3900 | 2.2900 | 2.2900 | 2.2900 | 21,900 |
|
May 26, 2026
|
2.3300 | 2.4600 | 2.3300 | 2.4300 | 2.4300 | 28,300 |
|
May 22, 2026
|
2.3280 | 2.4400 | 2.3050 | 2.3900 | 2.3900 | 65,400 |
|
May 21, 2026
|
2.1500 | 2.3000 | 2.1370 | 2.3000 | 2.3000 | 23,400 |
|
May 20, 2026
|
2.2220 | 2.2400 | 2.1700 | 2.2100 | 2.2100 | 22,500 |
|
May 19, 2026
|
2.1600 | 2.2900 | 2.1410 | 2.2000 | 2.2000 | 34,300 |
|
May 18, 2026
|
2.2100 | 2.3500 | 2.2000 | 2.2300 | 2.2300 | 22,900 |
|
May 15, 2026
|
2.4300 | 2.4300 | 2.2200 | 2.2650 | 2.2650 | 30,200 |
|
May 14, 2026
|
2.4200 | 2.4250 | 2.2800 | 2.4000 | 2.4000 | 26,400 |
|
May 13, 2026
|
2.3650 | 2.4100 | 2.3000 | 2.3800 | 2.3800 | 11,300 |
|
May 12, 2026
|
2.5200 | 2.5610 | 2.3400 | 2.4000 | 2.4000 | 14,000 |
|
May 11, 2026
|
2.3200 | 2.4800 | 2.3200 | 2.4800 | 2.4800 | 34,000 |
|
May 8, 2026
|
2.4400 | 2.5350 | 2.3000 | 2.3500 | 2.3500 | 7,600 |
|
May 7, 2026
|
2.4000 | 2.5020 | 2.3710 | 2.3900 | 2.3900 | 10,500 |
|
May 6, 2026
|
2.5200 | 2.6400 | 2.4000 | 2.4000 | 2.4000 | 241,900 |
|
May 5, 2026
|
2.3700 | 2.4400 | 2.3600 | 2.4200 | 2.4200 | 8,300 |
|
May 4, 2026
|
2.4200 | 2.5100 | 2.3600 | 2.4200 | 2.4200 | 46,700 |
|
May 1, 2026
|
2.1100 | 2.5200 | 2.0840 | 2.4100 | 2.4100 | 52,700 |
|
Apr 30, 2026
|
2.0000 | 2.2060 | 2.0000 | 2.1100 | 2.1100 | 68,600 |
|
Apr 29, 2026
|
2.1000 | 2.1500 | 1.9900 | 1.9900 | 1.9900 | 61,000 |
|
Apr 28, 2026
|
2.4400 | 2.4400 | 2.0900 | 2.1500 | 2.1500 | 79,100 |
|
Apr 27, 2026
|
2.4300 | 2.5600 | 2.3500 | 2.3500 | 2.3500 | 15,100 |
|
Apr 24, 2026
|
2.5000 | 2.6450 | 2.4700 | 2.4700 | 2.4700 | 19,500 |
|
Apr 23, 2026
|
2.6200 | 2.7000 | 2.5100 | 2.5100 | 2.5100 | 21,100 |
|
Apr 22, 2026
|
2.6500 | 2.7200 | 2.6100 | 2.6600 | 2.6600 | 24,700 |
|
Apr 21, 2026
|
2.7600 | 2.7700 | 2.6100 | 2.6100 | 2.6100 | 24,500 |
|
Apr 20, 2026
|
2.6800 | 2.8500 | 2.6800 | 2.7800 | 2.7800 | 21,600 |
|
Apr 17, 2026
|
2.7000 | 2.7950 | 2.6400 | 2.6900 | 2.6900 | 20,900 |
|
Apr 16, 2026
|
2.8100 | 2.8100 | 2.6000 | 2.6800 | 2.6800 | 27,400 |
|
Apr 15, 2026
|
2.8470 | 2.9200 | 2.7200 | 2.7400 | 2.7400 | 23,300 |
|
Apr 14, 2026
|
2.8700 | 2.9900 | 2.8000 | 2.8000 | 2.8000 | 28,000 |
|
Apr 13, 2026
|
2.8100 | 3.0000 | 2.7420 | 2.8700 | 2.8700 | 146,700 |
|
Apr 10, 2026
|
2.6800 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 12,900 |
|
Apr 9, 2026
|
2.7600 | 2.7600 | 2.6200 | 2.6900 | 2.6900 | 32,500 |
|
Apr 8, 2026
|
2.8400 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 21,400 |
|
Apr 7, 2026
|
2.5300 | 2.7600 | 2.4800 | 2.6600 | 2.6600 | 17,200 |
|
Apr 6, 2026
|
2.4900 | 2.6200 | 2.4900 | 2.5300 | 2.5300 | 11,700 |
|
Apr 2, 2026
|
2.4100 | 2.5750 | 2.4100 | 2.5200 | 2.5200 | 7,900 |
|
Apr 1, 2026
|
2.5000 | 2.5700 | 2.5000 | 2.5400 | 2.5400 | 8,000 |
|
Mar 31, 2026
|
2.2800 | 2.6100 | 2.2500 | 2.5030 | 2.5030 | 37,700 |
|
Mar 30, 2026
|
2.3800 | 2.4970 | 2.2200 | 2.2900 | 2.2900 | 14,800 |
|
Mar 27, 2026
|
2.4500 | 2.4500 | 2.2600 | 2.2800 | 2.2800 | 21,000 |
|
Mar 26, 2026
|
2.6200 | 2.6200 | 2.3800 | 2.4200 | 2.4200 | 28,900 |
|
Mar 25, 2026
|
2.6200 | 2.6300 | 2.5500 | 2.5600 | 2.5600 | 8,500 |
|
Mar 24, 2026
|
2.5700 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 13,700 |
|
Mar 23, 2026
|
2.4300 | 2.6000 | 2.4100 | 2.5500 | 2.5500 | 44,700 |
|
Mar 20, 2026
|
2.4500 | 2.5500 | 2.4300 | 2.4900 | 2.4900 | 26,200 |
|
Mar 19, 2026
|
2.5900 | 2.6300 | 2.3500 | 2.5800 | 2.5800 | 146,400 |
|
Mar 18, 2026
|
2.7900 | 2.7900 | 2.6500 | 2.6600 | 2.6600 | 13,500 |
|
Mar 17, 2026
|
2.7900 | 2.8900 | 2.7300 | 2.7500 | 2.7500 | 26,100 |
|
Mar 16, 2026
|
2.8700 | 2.9700 | 2.8000 | 2.8000 | 2.8000 | 43,700 |
|
Mar 13, 2026
|
2.8500 | 2.9500 | 2.8200 | 2.8800 | 2.8800 | 30,300 |
|
Mar 12, 2026
|
2.8500 | 2.8780 | 2.7500 | 2.8500 | 2.8500 | 25,800 |
|
Mar 11, 2026
|
2.8200 | 2.9050 | 2.7490 | 2.8950 | 2.8950 | 24,800 |
|
Mar 10, 2026
|
2.7500 | 2.9630 | 2.7000 | 2.8700 | 2.8700 | 50,700 |
|
Mar 9, 2026
|
2.7090 | 2.7500 | 2.6400 | 2.7500 | 2.7500 | 34,800 |
|
Mar 6, 2026
|
2.7100 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 28,900 |
|
Mar 5, 2026
|
2.7500 | 2.7900 | 2.7100 | 2.7650 | 2.7650 | 37,500 |
|
Mar 4, 2026
|
2.7900 | 2.7900 | 2.7400 | 2.7900 | 2.7900 | 21,800 |
|
Mar 3, 2026
|
2.8200 | 2.8200 | 2.7100 | 2.7800 | 2.7800 | 34,800 |
|
Mar 2, 2026
|
2.8000 | 2.8900 | 2.8000 | 2.8200 | 2.8200 | 33,300 |
|
Feb 27, 2026
|
2.9000 | 2.9450 | 2.7800 | 2.8900 | 2.8900 | 68,000 |
|
Feb 26, 2026
|
2.9100 | 3.0000 | 2.8600 | 2.9300 | 2.9300 | 21,800 |
|
Feb 25, 2026
|
2.9700 | 3.0500 | 2.8900 | 2.9400 | 2.9400 | 51,200 |
|
Feb 24, 2026
|
2.9400 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 16,600 |
|
Feb 23, 2026
|
3.0300 | 3.0500 | 2.8680 | 2.9400 | 2.9400 | 58,600 |
|
Feb 20, 2026
|
3.2000 | 3.2000 | 3.0200 | 3.0300 | 3.0300 | 24,700 |
|
Feb 19, 2026
|
3.1000 | 3.2200 | 2.9960 | 3.2000 | 3.2000 | 32,400 |
|
Feb 18, 2026
|
3.0400 | 3.0550 | 2.9800 | 3.0000 | 3.0000 | 15,700 |
|
Feb 17, 2026
|
3.0500 | 3.0500 | 2.9430 | 2.9900 | 2.9900 | 10,700 |
|
Feb 13, 2026
|
2.7200 | 3.0500 | 2.7200 | 3.0350 | 3.0350 | 26,300 |
|
Feb 12, 2026
|
2.8800 | 2.9000 | 2.6200 | 2.7200 | 2.7200 | 36,000 |
|
Feb 11, 2026
|
2.8870 | 2.9400 | 2.7300 | 2.9200 | 2.9200 | 47,700 |
|
Feb 10, 2026
|
2.9000 | 2.9600 | 2.8500 | 2.8800 | 2.8800 | 17,000 |
|
Feb 9, 2026
|
2.9920 | 3.0010 | 2.9100 | 2.9400 | 2.9400 | 20,800 |
|
Feb 6, 2026
|
2.8900 | 3.0850 | 2.8900 | 2.9400 | 2.9400 | 31,200 |
|
Feb 5, 2026
|
2.9700 | 3.0000 | 2.8200 | 2.9000 | 2.9000 | 64,900 |
|
Feb 4, 2026
|
3.0600 | 3.1550 | 3.0130 | 3.0700 | 3.0700 | 24,600 |
|
Feb 3, 2026
|
3.1600 | 3.1800 | 3.0200 | 3.1500 | 3.1500 | 33,600 |
|
Feb 2, 2026
|
3.2200 | 3.2200 | 3.1240 | 3.1630 | 3.1630 | 29,000 |
|
Jan 30, 2026
|
3.1500 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 42,700 |
|
Jan 29, 2026
|
3.2600 | 3.2890 | 3.1200 | 3.2400 | 3.2400 | 80,500 |
|
Jan 28, 2026
|
3.4000 | 3.4450 | 3.2600 | 3.3200 | 3.3200 | 49,500 |
|
Jan 27, 2026
|
3.4200 | 3.4600 | 3.3880 | 3.4300 | 3.4300 | 20,000 |
|
Jan 26, 2026
|
3.4700 | 3.5100 | 3.4200 | 3.4600 | 3.4600 | 25,200 |
|
Jan 23, 2026
|
3.5600 | 3.5600 | 3.4600 | 3.5100 | 3.5100 | 17,300 |
|
Jan 22, 2026
|
3.5500 | 3.6400 | 3.5400 | 3.5600 | 3.5600 | 16,300 |
|
Jan 21, 2026
|
3.6350 | 3.7310 | 3.5320 | 3.5700 | 3.5700 | 33,800 |
|
Jan 20, 2026
|
3.7700 | 3.7700 | 3.5700 | 3.5900 | 3.5900 | 33,700 |
|
Jan 16, 2026
|
3.6700 | 3.7700 | 3.6700 | 3.7400 | 3.7400 | 7,500 |
|
Jan 15, 2026
|
3.6900 | 3.7700 | 3.6500 | 3.6700 | 3.6700 | 31,600 |
|
Jan 14, 2026
|
3.7400 | 3.7740 | 3.6600 | 3.6900 | 3.6900 | 16,500 |
|
Jan 13, 2026
|
3.8600 | 3.8880 | 3.7650 | 3.7850 | 3.7850 | 34,200 |
|
Jan 12, 2026
|
3.7400 | 3.9350 | 3.6500 | 3.8300 | 3.8300 | 44,400 |
|
Jan 9, 2026
|
3.8050 | 3.8280 | 3.6800 | 3.7800 | 3.7800 | 20,800 |
|
Jan 8, 2026
|
3.9700 | 4.1400 | 3.7500 | 3.8300 | 3.8300 | 92,000 |
|
Jan 7, 2026
|
3.7700 | 3.9800 | 3.6860 | 3.9300 | 3.9300 | 51,800 |
|
Jan 6, 2026
|
3.6400 | 3.8100 | 3.6400 | 3.7300 | 3.7300 | 32,000 |
|
Jan 5, 2026
|
3.8300 | 3.9440 | 3.6530 | 3.6900 | 3.6900 | 45,900 |
|
Jan 2, 2026
|
3.8500 | 3.8620 | 3.6100 | 3.7800 | 3.7800 | 33,700 |
|
Dec 31, 2025
|
3.6700 | 3.9800 | 3.5950 | 3.8600 | 3.8600 | 89,400 |
|
Dec 30, 2025
|
3.7300 | 3.8000 | 3.6060 | 3.7600 | 3.7600 | 55,700 |
|
Dec 29, 2025
|
3.7300 | 3.8270 | 3.5400 | 3.6000 | 3.6000 | 35,000 |
|
Dec 26, 2025
|
3.6700 | 3.7400 | 3.4930 | 3.7400 | 3.7400 | 37,300 |
|
Dec 24, 2025
|
3.5950 | 3.6200 | 3.4910 | 3.5400 | 3.5400 | 12,500 |
|
Dec 23, 2025
|
3.6500 | 3.6720 | 3.5000 | 3.6400 | 3.6400 | 38,100 |
|
Dec 22, 2025
|
3.6100 | 3.7800 | 3.5200 | 3.5900 | 3.5900 | 56,700 |
|
Dec 19, 2025
|
3.5200 | 3.6950 | 3.4700 | 3.6100 | 3.6100 | 61,600 |
|
Dec 18, 2025
|
3.4600 | 3.6400 | 3.4600 | 3.5200 | 3.5200 | 30,900 |
|
Dec 17, 2025
|
3.6050 | 3.6450 | 3.5000 | 3.5000 | 3.5000 | 9,000 |
|
Dec 16, 2025
|
3.4500 | 3.6550 | 3.4500 | 3.5700 | 3.5700 | 28,100 |
|
Dec 15, 2025
|
3.6000 | 3.7500 | 3.4900 | 3.4900 | 3.4900 | 55,000 |
|
Dec 12, 2025
|
3.9020 | 3.9020 | 3.5800 | 3.6900 | 3.6900 | 136,800 |
|
Dec 11, 2025
|
4.0000 | 4.0400 | 3.8300 | 3.9100 | 3.9100 | 44,800 |
|
Dec 10, 2025
|
4.1500 | 4.1720 | 3.9800 | 4.0400 | 4.0400 | 74,100 |
|
Dec 9, 2025
|
4.2500 | 4.4200 | 4.1200 | 4.2600 | 4.2600 | 124,600 |
|
Dec 8, 2025
|
4.3400 | 4.4600 | 3.9660 | 4.2100 | 4.2100 | 279,000 |
|
Dec 5, 2025
|
3.8600 | 4.0800 | 3.7000 | 4.0300 | 4.0300 | 164,300 |
|
Dec 4, 2025
|
3.5900 | 3.8800 | 3.5600 | 3.8400 | 3.8400 | 55,800 |
|
Dec 3, 2025
|
3.5200 | 3.5800 | 3.3000 | 3.5200 | 3.5200 | 38,600 |
|
Dec 2, 2025
|
3.5900 | 3.6300 | 3.3500 | 3.6200 | 3.6200 | 66,300 |
|
Dec 1, 2025
|
3.9200 | 3.9900 | 3.2700 | 3.2700 | 3.2700 | 261,500 |
|
Nov 28, 2025
|
3.8500 | 4.2300 | 3.7960 | 4.1500 | 4.1500 | 116,900 |
|
Nov 26, 2025
|
3.7000 | 3.9500 | 3.5800 | 3.8850 | 3.8850 | 67,700 |
|
Nov 25, 2025
|
3.4040 | 3.7000 | 3.3780 | 3.6500 | 3.6500 | 54,500 |
|
Nov 24, 2025
|
3.2200 | 3.5500 | 3.2000 | 3.5400 | 3.5400 | 61,500 |
|
Nov 21, 2025
|
3.2700 | 3.2700 | 3.1500 | 3.2100 | 3.2100 | 43,500 |
|
Nov 20, 2025
|
3.3500 | 3.5000 | 3.2800 | 3.3400 | 3.3400 | 102,700 |
|
Nov 19, 2025
|
3.4350 | 3.4600 | 3.2600 | 3.3600 | 3.3600 | 32,200 |
|
Nov 18, 2025
|
3.3400 | 3.4200 | 3.1000 | 3.3000 | 3.3000 | 71,900 |
|
Nov 17, 2025
|
3.1200 | 3.4900 | 3.1100 | 3.4900 | 3.4900 | 82,900 |
|
Nov 14, 2025
|
3.1700 | 3.2240 | 3.0750 | 3.1500 | 3.1500 | 29,600 |
|
Nov 13, 2025
|
3.3600 | 3.4630 | 3.0600 | 3.0600 | 3.0600 | 59,100 |
|
Nov 12, 2025
|
3.5900 | 3.7300 | 3.4000 | 3.4300 | 3.4300 | 115,600 |
|
Nov 11, 2025
|
3.5000 | 3.7800 | 3.4000 | 3.6700 | 3.6700 | 41,900 |
|
Nov 10, 2025
|
3.4000 | 3.6500 | 3.3620 | 3.5600 | 3.5600 | 93,000 |
|
Nov 7, 2025
|
3.2800 | 3.4100 | 3.1790 | 3.2700 | 3.2700 | 50,300 |
