NasdaqGM - Nasdaq Real Time Price
USD
SoundHound AI, Inc. (SOUN)
4.4400
+0.0700
(+1.60%)
At close: October 28 at 4:00:00 PM EDT
4.3600
-0.0800
(-1.80%)
Pre-Market: 4:41:53 AM EDT
Trade SOUN 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
|
4.3700 | 4.4550 | 4.2600 | 4.4400 | 4.4400 | 12,897,600 |
|
Oct 27, 2026
|
4.2900 | 4.4970 | 4.2800 | 4.3700 | 4.3700 | 18,066,200 |
|
Oct 26, 2026
|
4.3750 | 4.4100 | 4.2000 | 4.2400 | 4.2400 | 13,717,100 |
|
Oct 23, 2026
|
4.4600 | 4.5000 | 4.3500 | 4.4300 | 4.4300 | 10,722,700 |
|
Oct 22, 2026
|
4.5000 | 4.6700 | 4.4400 | 4.5000 | 4.5000 | 11,038,600 |
|
Oct 21, 2026
|
4.7950 | 4.8200 | 4.5500 | 4.6100 | 4.6100 | 11,367,500 |
|
Oct 20, 2026
|
4.6200 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 10,778,700 |
|
Oct 19, 2026
|
4.8100 | 4.8200 | 4.6000 | 4.6500 | 4.6500 | 12,239,900 |
|
Oct 16, 2026
|
4.8800 | 4.9270 | 4.6500 | 4.7200 | 4.7200 | 17,974,400 |
|
Oct 15, 2026
|
4.4200 | 4.9000 | 4.3850 | 4.8900 | 4.8900 | 18,056,600 |
|
Oct 14, 2026
|
4.7500 | 4.7800 | 4.5300 | 4.5300 | 4.5300 | 19,756,400 |
|
Oct 13, 2026
|
4.8900 | 4.9950 | 4.8500 | 4.8800 | 4.8800 | 16,706,300 |
|
Oct 12, 2026
|
5.3440 | 5.3500 | 4.9600 | 4.9700 | 4.9700 | 20,479,500 |
|
Oct 9, 2026
|
5.6200 | 5.6200 | 5.3600 | 5.3900 | 5.3900 | 11,973,500 |
|
Oct 8, 2026
|
5.5700 | 5.6000 | 5.4500 | 5.5200 | 5.5200 | 16,959,600 |
|
Oct 7, 2026
|
5.6400 | 5.7100 | 5.6000 | 5.6300 | 5.6300 | 14,781,900 |
|
Oct 6, 2026
|
5.9700 | 5.9750 | 5.7100 | 5.7200 | 5.7200 | 18,246,800 |
|
Oct 5, 2026
|
5.8500 | 5.9700 | 5.7900 | 5.8800 | 5.8800 | 13,997,700 |
|
Oct 2, 2026
|
6.2050 | 6.2100 | 5.7800 | 5.8400 | 5.8400 | 23,682,400 |
|
Oct 1, 2026
|
6.0500 | 6.1800 | 5.9800 | 6.0500 | 6.0500 | 13,765,900 |
|
Sep 30, 2026
|
5.9200 | 6.1500 | 5.9020 | 6.0200 | 6.0200 | 17,346,800 |
|
Sep 29, 2026
|
5.9000 | 6.0100 | 5.8100 | 5.8400 | 5.8400 | 14,914,500 |
|
Sep 28, 2026
|
5.9400 | 6.0300 | 5.8300 | 5.8300 | 5.8300 | 15,055,000 |
|
Sep 25, 2026
|
6.1200 | 6.1700 | 6.0200 | 6.0500 | 6.0500 | 11,873,800 |
|
Sep 24, 2026
|
5.9900 | 6.1200 | 5.8800 | 6.1000 | 6.1000 | 12,369,000 |
|
Sep 23, 2026
|
6.1300 | 6.1600 | 6.0000 | 6.0100 | 6.0100 | 11,265,700 |
|
Sep 22, 2026
|
6.1900 | 6.2200 | 6.0900 | 6.1200 | 6.1200 | 15,338,300 |
|
Sep 21, 2026
|
6.0900 | 6.2200 | 6.0200 | 6.1700 | 6.1700 | 17,839,200 |
|
Sep 18, 2026
|
6.0500 | 6.0800 | 5.8300 | 5.9300 | 5.9300 | 19,977,800 |
|
Sep 17, 2026
|
6.1000 | 6.1100 | 5.9900 | 6.0000 | 6.0000 | 16,688,000 |
|
Sep 16, 2026
|
6.1450 | 6.1450 | 5.8300 | 5.9300 | 5.9300 | 29,748,500 |
|
Sep 15, 2026
|
6.3300 | 6.4200 | 6.1500 | 6.1500 | 6.1500 | 18,728,200 |
|
Sep 14, 2026
|
6.2500 | 6.6500 | 6.2400 | 6.4700 | 6.4700 | 28,606,600 |
|
Sep 11, 2026
|
6.3400 | 6.4100 | 6.2500 | 6.2600 | 6.2600 | 13,676,200 |
|
Sep 10, 2026
|
6.3500 | 6.5000 | 6.2600 | 6.2800 | 6.2800 | 19,301,000 |
|
Sep 9, 2026
|
6.5900 | 6.6100 | 6.4400 | 6.4800 | 6.4800 | 25,085,900 |
|
Sep 8, 2026
|
6.7450 | 6.8700 | 6.4650 | 6.5700 | 6.5700 | 39,346,700 |
|
Sep 4, 2026
|
6.6840 | 6.7900 | 6.6100 | 6.7400 | 6.7400 | 20,674,100 |
|
Sep 3, 2026
|
6.8850 | 6.9460 | 6.6900 | 6.7400 | 6.7400 | 23,514,100 |
|
Sep 2, 2026
|
6.8100 | 7.0700 | 6.7200 | 6.7800 | 6.7800 | 23,951,900 |
|
Sep 1, 2026
|
6.9650 | 7.0000 | 6.7600 | 6.8500 | 6.8500 | 26,447,100 |
|
Aug 31, 2026
|
7.0150 | 7.3300 | 7.0000 | 7.1600 | 7.1600 | 22,170,000 |
|
Aug 28, 2026
|
7.1700 | 7.2800 | 7.0200 | 7.1100 | 7.1100 | 24,590,200 |
|
Aug 27, 2026
|
7.1400 | 7.3900 | 7.0550 | 7.2200 | 7.2200 | 28,281,000 |
|
Aug 26, 2026
|
6.9600 | 7.3100 | 6.8550 | 7.0100 | 7.0100 | 27,996,200 |
|
Aug 25, 2026
|
7.0400 | 7.1000 | 6.9400 | 7.0500 | 7.0500 | 16,341,700 |
|
Aug 24, 2026
|
7.1720 | 7.2400 | 6.9850 | 7.0000 | 7.0000 | 17,231,900 |
|
Aug 21, 2026
|
7.0260 | 7.4000 | 7.0250 | 7.3200 | 7.3200 | 29,105,300 |
|
Aug 20, 2026
|
7.1300 | 7.1600 | 6.8800 | 6.9700 | 6.9700 | 21,935,600 |
|
Aug 19, 2026
|
6.9600 | 7.2400 | 6.8500 | 7.1600 | 7.1600 | 36,261,700 |
|
Aug 18, 2026
|
6.8700 | 7.1650 | 6.8500 | 6.9900 | 6.9900 | 22,789,500 |
|
Aug 17, 2026
|
7.3420 | 7.3500 | 6.9200 | 7.0400 | 7.0400 | 29,955,100 |
|
Aug 14, 2026
|
7.4500 | 7.6200 | 7.3600 | 7.4300 | 7.4300 | 21,286,800 |
|
Aug 13, 2026
|
7.3200 | 7.4800 | 7.2400 | 7.4800 | 7.4800 | 20,467,600 |
|
Aug 12, 2026
|
7.5400 | 7.5650 | 7.2900 | 7.4000 | 7.4000 | 18,209,200 |
|
Aug 11, 2026
|
7.4200 | 7.5200 | 7.3000 | 7.4100 | 7.4100 | 22,827,100 |
|
Aug 10, 2026
|
7.8000 | 7.9400 | 7.4000 | 7.4600 | 7.4600 | 35,802,900 |
|
Aug 7, 2026
|
7.2000 | 8.1250 | 7.0850 | 8.0200 | 8.0200 | 65,225,000 |
|
Aug 6, 2026
|
8.0450 | 8.1900 | 7.0000 | 7.0800 | 7.0800 | 89,568,000 |
|
Aug 5, 2026
|
6.5100 | 6.5900 | 6.3700 | 6.4300 | 6.4300 | 36,685,800 |
|
Aug 4, 2026
|
6.1800 | 6.5300 | 6.1600 | 6.5100 | 6.5100 | 22,893,100 |
|
Aug 3, 2026
|
6.2100 | 6.2500 | 6.0600 | 6.1000 | 6.1000 | 24,613,900 |
|
Jul 31, 2026
|
6.1550 | 6.3400 | 6.0100 | 6.1300 | 6.1300 | 35,460,600 |
|
Jul 30, 2026
|
5.7600 | 6.1900 | 5.7000 | 6.1400 | 6.1400 | 26,689,600 |
|
Jul 29, 2026
|
6.1900 | 6.2600 | 5.6500 | 5.7000 | 5.7000 | 46,569,700 |
|
Jul 28, 2026
|
6.2900 | 6.5100 | 6.0200 | 6.2400 | 6.2400 | 41,369,200 |
|
Jul 27, 2026
|
6.4800 | 6.7300 | 6.3300 | 6.4100 | 6.4100 | 42,853,300 |
|
Jul 24, 2026
|
6.3300 | 6.3650 | 6.0600 | 6.1600 | 6.1600 | 32,106,000 |
|
Jul 23, 2026
|
6.4200 | 6.5000 | 6.1900 | 6.2200 | 6.2200 | 49,782,700 |
|
Jul 22, 2026
|
6.5000 | 6.5900 | 6.3500 | 6.4600 | 6.4600 | 36,888,300 |
|
Jul 21, 2026
|
6.3250 | 6.6000 | 6.3200 | 6.5550 | 6.5550 | 38,365,000 |
|
Jul 20, 2026
|
6.2800 | 6.4260 | 6.0900 | 6.3100 | 6.3100 | 41,182,600 |
|
Jul 17, 2026
|
6.1050 | 6.4300 | 5.9750 | 6.2700 | 6.2700 | 44,427,200 |
|
Jul 16, 2026
|
6.4100 | 6.4500 | 6.2400 | 6.3100 | 6.3100 | 34,068,700 |
|
Jul 15, 2026
|
6.7400 | 6.8260 | 6.4100 | 6.5000 | 6.5000 | 29,836,600 |
|
Jul 14, 2026
|
6.4050 | 6.8500 | 6.3500 | 6.6900 | 6.6900 | 32,582,800 |
|
Jul 13, 2026
|
6.6100 | 6.7060 | 6.3900 | 6.4900 | 6.4900 | 29,989,300 |
|
Jul 10, 2026
|
6.8600 | 6.8800 | 6.4650 | 6.6400 | 6.6400 | 23,759,800 |
|
Jul 9, 2026
|
6.6800 | 6.7050 | 6.3720 | 6.6800 | 6.6800 | 31,079,700 |
|
Jul 8, 2026
|
6.5000 | 6.8150 | 6.4800 | 6.8000 | 6.8000 | 27,387,700 |
|
Jul 7, 2026
|
6.8600 | 6.9800 | 6.5500 | 6.6400 | 6.6400 | 34,457,300 |
|
Jul 6, 2026
|
6.5800 | 7.0900 | 6.5500 | 6.9600 | 6.9600 | 28,305,100 |
|
Jul 2, 2026
|
6.7150 | 6.9200 | 6.5200 | 6.5500 | 6.5500 | 18,310,300 |
|
Jul 1, 2026
|
6.5000 | 7.0100 | 6.5000 | 6.6800 | 6.6800 | 27,553,600 |
|
Jun 30, 2026
|
6.3650 | 6.5500 | 6.3050 | 6.4700 | 6.4700 | 19,163,000 |
|
Jun 29, 2026
|
6.5400 | 6.6200 | 6.1500 | 6.4000 | 6.4000 | 24,727,100 |
|
Jun 26, 2026
|
6.0800 | 6.5500 | 6.0600 | 6.4100 | 6.4100 | 31,911,700 |
|
Jun 25, 2026
|
6.4050 | 6.4300 | 6.0800 | 6.2100 | 6.2100 | 30,308,700 |
|
Jun 24, 2026
|
6.4000 | 6.4400 | 6.2200 | 6.3400 | 6.3400 | 28,537,500 |
|
Jun 23, 2026
|
6.7500 | 6.9400 | 6.4400 | 6.4400 | 6.4400 | 20,729,000 |
|
Jun 22, 2026
|
6.9900 | 7.2200 | 6.8600 | 6.8800 | 6.8800 | 23,843,200 |
|
Jun 18, 2026
|
7.0300 | 7.1500 | 6.8550 | 7.1200 | 7.1200 | 23,429,700 |
|
Jun 17, 2026
|
6.9600 | 7.1700 | 6.9000 | 6.9600 | 6.9600 | 19,285,000 |
|
Jun 16, 2026
|
7.2130 | 7.3800 | 6.8540 | 7.0300 | 7.0300 | 31,412,700 |
|
Jun 15, 2026
|
7.3300 | 7.7600 | 7.2800 | 7.3300 | 7.3300 | 33,234,500 |
|
Jun 12, 2026
|
7.0600 | 7.1490 | 6.8400 | 6.9000 | 6.9000 | 25,959,100 |
|
Jun 11, 2026
|
6.6450 | 7.0200 | 6.5300 | 7.0000 | 7.0000 | 27,506,400 |
|
Jun 10, 2026
|
6.8200 | 7.1700 | 6.7500 | 6.7500 | 6.7500 | 25,840,900 |
|
Jun 9, 2026
|
7.5150 | 7.6100 | 6.7600 | 7.0200 | 7.0200 | 25,969,400 |
|
Jun 8, 2026
|
7.5000 | 7.6500 | 7.3150 | 7.4900 | 7.4900 | 22,173,900 |
|
Jun 5, 2026
|
7.9000 | 7.9400 | 7.2100 | 7.3900 | 7.3900 | 31,875,800 |
|
Jun 4, 2026
|
8.0800 | 8.2600 | 8.0100 | 8.0100 | 8.0100 | 17,686,200 |
|
Jun 3, 2026
|
8.6500 | 8.6600 | 8.0700 | 8.0800 | 8.0800 | 28,785,500 |
|
Jun 2, 2026
|
8.9800 | 9.1600 | 8.7600 | 8.8200 | 8.8200 | 29,468,000 |
|
Jun 1, 2026
|
9.0250 | 9.5200 | 8.8150 | 9.2500 | 9.2500 | 34,031,700 |
|
May 29, 2026
|
8.9350 | 9.2200 | 8.6000 | 9.0000 | 9.0000 | 40,816,700 |
|
May 28, 2026
|
8.0150 | 8.7800 | 7.9450 | 8.5600 | 8.5600 | 28,426,400 |
|
May 27, 2026
|
8.1000 | 8.2450 | 7.9300 | 8.0800 | 8.0800 | 17,840,300 |
|
May 26, 2026
|
8.2000 | 8.4400 | 8.1200 | 8.1300 | 8.1300 | 23,227,500 |
|
May 22, 2026
|
8.3200 | 8.8400 | 8.0900 | 8.1700 | 8.1700 | 32,945,200 |
|
May 21, 2026
|
8.3600 | 8.3800 | 8.1700 | 8.3200 | 8.3200 | 23,230,600 |
|
May 20, 2026
|
8.4600 | 8.5950 | 8.3200 | 8.4500 | 8.4500 | 19,378,800 |
|
May 19, 2026
|
8.2500 | 8.5350 | 8.1150 | 8.4500 | 8.4500 | 20,309,300 |
|
May 18, 2026
|
8.2900 | 8.4150 | 8.0500 | 8.3500 | 8.3500 | 18,477,700 |
|
May 15, 2026
|
8.2800 | 8.6500 | 8.1600 | 8.4100 | 8.4100 | 18,483,600 |
|
May 14, 2026
|
8.4500 | 8.5500 | 8.1800 | 8.5200 | 8.5200 | 18,854,000 |
|
May 13, 2026
|
7.9200 | 8.6000 | 7.8700 | 8.4200 | 8.4200 | 28,111,600 |
|
May 12, 2026
|
8.3050 | 8.3200 | 7.8500 | 8.0600 | 8.0600 | 28,658,000 |
|
May 11, 2026
|
8.7200 | 8.7800 | 8.3600 | 8.4500 | 8.4500 | 35,610,500 |
|
May 8, 2026
|
8.6850 | 8.9200 | 8.3500 | 8.8800 | 8.8800 | 49,273,000 |
|
May 7, 2026
|
9.4900 | 9.7200 | 9.1100 | 9.6300 | 9.6300 | 50,337,400 |
|
May 6, 2026
|
9.1600 | 9.4000 | 8.9400 | 9.3700 | 9.3700 | 29,641,700 |
|
May 5, 2026
|
9.5800 | 9.5900 | 8.9150 | 9.1400 | 9.1400 | 31,290,800 |
|
May 4, 2026
|
9.5400 | 10.0450 | 9.3200 | 9.4700 | 9.4700 | 52,223,100 |
|
May 1, 2026
|
8.0950 | 9.6000 | 8.0600 | 9.5600 | 9.5600 | 68,465,700 |
|
Apr 30, 2026
|
7.7600 | 8.0000 | 7.6500 | 7.9600 | 7.9600 | 20,258,600 |
|
Apr 29, 2026
|
8.0020 | 8.0050 | 7.5800 | 7.7100 | 7.7100 | 23,311,100 |
|
Apr 28, 2026
|
8.1050 | 8.2200 | 7.9000 | 8.0600 | 8.0600 | 19,549,600 |
|
Apr 27, 2026
|
8.0990 | 8.1900 | 7.9400 | 8.1600 | 8.1600 | 21,916,800 |
|
Apr 24, 2026
|
7.9950 | 8.3850 | 7.7700 | 8.1900 | 8.1900 | 29,001,400 |
|
Apr 23, 2026
|
8.1000 | 8.2090 | 7.6800 | 7.8200 | 7.8200 | 29,723,300 |
|
Apr 22, 2026
|
8.0800 | 8.4300 | 7.9200 | 8.2200 | 8.2200 | 35,114,400 |
|
Apr 21, 2026
|
8.8500 | 8.9400 | 7.7900 | 7.8500 | 7.8500 | 55,768,800 |
|
Apr 20, 2026
|
7.9110 | 8.3500 | 7.8500 | 8.3200 | 8.3200 | 25,475,700 |
|
Apr 17, 2026
|
8.0350 | 8.1800 | 7.8400 | 8.0800 | 8.0800 | 30,766,700 |
|
Apr 16, 2026
|
8.1400 | 8.1800 | 7.6800 | 7.7000 | 7.7000 | 43,491,900 |
|
Apr 15, 2026
|
7.1950 | 7.9400 | 7.1800 | 7.8500 | 7.8500 | 42,077,000 |
|
Apr 14, 2026
|
7.0700 | 7.1400 | 6.9200 | 6.9700 | 6.9700 | 20,860,200 |
|
Apr 13, 2026
|
6.3000 | 6.8700 | 6.2200 | 6.8400 | 6.8400 | 17,622,300 |
|
Apr 10, 2026
|
6.5800 | 6.7000 | 6.3600 | 6.4300 | 6.4300 | 17,429,700 |
|
Apr 9, 2026
|
6.6950 | 6.7900 | 6.5300 | 6.5500 | 6.5500 | 14,409,300 |
|
Apr 8, 2026
|
7.3800 | 7.5100 | 6.7350 | 6.7900 | 6.7900 | 21,450,300 |
|
Apr 7, 2026
|
6.5500 | 6.7100 | 6.3200 | 6.7000 | 6.7000 | 17,412,600 |
|
Apr 6, 2026
|
6.8200 | 7.0000 | 6.6600 | 6.7000 | 6.7000 | 14,253,500 |
|
Apr 2, 2026
|
6.3900 | 6.8000 | 6.3400 | 6.7800 | 6.7800 | 12,846,900 |
|
Apr 1, 2026
|
7.0750 | 7.1700 | 6.6400 | 6.6800 | 6.6800 | 19,369,600 |
|
Mar 31, 2026
|
6.2300 | 6.9400 | 6.1400 | 6.8700 | 6.8700 | 26,481,500 |
|
Mar 30, 2026
|
5.9900 | 6.1250 | 5.8300 | 6.0300 | 6.0300 | 19,294,400 |
|
Mar 27, 2026
|
5.9600 | 6.0700 | 5.8600 | 5.9000 | 5.9000 | 15,022,500 |
|
Mar 26, 2026
|
6.3500 | 6.4200 | 6.0550 | 6.0600 | 6.0600 | 16,236,200 |
|
Mar 25, 2026
|
6.5500 | 6.6500 | 6.3400 | 6.4800 | 6.4800 | 27,140,600 |
|
Mar 24, 2026
|
6.7000 | 6.8100 | 6.3600 | 6.3600 | 6.3600 | 22,370,300 |
|
Mar 23, 2026
|
6.7250 | 6.9400 | 6.6100 | 6.8900 | 6.8900 | 23,322,600 |
|
Mar 20, 2026
|
6.8200 | 6.9200 | 6.4700 | 6.5500 | 6.5500 | 30,002,000 |
|
Mar 19, 2026
|
7.1200 | 7.1300 | 6.6500 | 6.8750 | 6.8750 | 36,333,100 |
|
Mar 18, 2026
|
7.7000 | 7.7800 | 7.3650 | 7.3900 | 7.3900 | 20,851,500 |
|
Mar 17, 2026
|
7.5050 | 7.9700 | 7.4900 | 7.8200 | 7.8200 | 39,585,400 |
|
Mar 16, 2026
|
7.5300 | 7.6950 | 7.3400 | 7.5400 | 7.5400 | 44,718,600 |
|
Mar 13, 2026
|
7.6150 | 7.8100 | 7.1500 | 7.3000 | 7.3000 | 29,568,000 |
|
Mar 12, 2026
|
7.6700 | 7.7560 | 7.4300 | 7.4700 | 7.4700 | 19,545,200 |
|
Mar 11, 2026
|
7.9100 | 8.0700 | 7.7400 | 7.7900 | 7.7900 | 26,346,400 |
|
Mar 10, 2026
|
8.2100 | 8.3400 | 7.8800 | 7.9000 | 7.9000 | 25,383,900 |
|
Mar 9, 2026
|
7.9450 | 8.2400 | 7.6000 | 8.2200 | 8.2200 | 24,416,200 |
|
Mar 6, 2026
|
8.0000 | 8.4900 | 8.0000 | 8.0700 | 8.0700 | 26,713,500 |
|
Mar 5, 2026
|
8.1050 | 8.4700 | 7.9000 | 8.2700 | 8.2700 | 25,497,400 |
|
Mar 4, 2026
|
8.5800 | 8.7000 | 8.1500 | 8.1600 | 8.1600 | 19,100,000 |
|
Mar 3, 2026
|
8.2300 | 8.6250 | 8.1600 | 8.5100 | 8.5100 | 20,893,600 |
|
Mar 2, 2026
|
7.9450 | 8.6500 | 7.7800 | 8.6200 | 8.6200 | 31,140,800 |
|
Feb 27, 2026
|
9.0300 | 9.3000 | 8.5300 | 8.6000 | 8.6000 | 47,420,900 |
|
Feb 26, 2026
|
8.6400 | 9.1000 | 8.5600 | 8.9800 | 8.9800 | 43,983,500 |
|
Feb 25, 2026
|
8.6500 | 8.8350 | 8.4900 | 8.5200 | 8.5200 | 30,962,900 |
|
Feb 24, 2026
|
7.8400 | 8.4780 | 7.7400 | 8.3600 | 8.3600 | 36,588,900 |
|
Feb 23, 2026
|
7.6350 | 7.9400 | 7.4800 | 7.8300 | 7.8300 | 28,688,000 |
|
Feb 20, 2026
|
7.6600 | 8.1350 | 7.6300 | 7.8200 | 7.8200 | 19,392,100 |
|
Feb 19, 2026
|
7.4100 | 7.8500 | 7.3200 | 7.8300 | 7.8300 | 13,713,700 |
|
Feb 18, 2026
|
7.3200 | 7.6700 | 7.2050 | 7.5400 | 7.5400 | 18,289,400 |
|
Feb 17, 2026
|
7.3300 | 7.4700 | 7.0400 | 7.3200 | 7.3200 | 18,728,900 |
|
Feb 13, 2026
|
7.6800 | 7.7700 | 7.4200 | 7.4600 | 7.4600 | 19,113,900 |
|
Feb 12, 2026
|
7.8700 | 7.8970 | 7.3350 | 7.4600 | 7.4600 | 25,259,100 |
|
Feb 11, 2026
|
8.3600 | 8.4000 | 7.5800 | 7.9600 | 7.9600 | 30,939,700 |
|
Feb 10, 2026
|
8.8300 | 9.0000 | 8.2300 | 8.2500 | 8.2500 | 24,208,800 |
|
Feb 9, 2026
|
8.4100 | 8.9400 | 8.3300 | 8.8100 | 8.8100 | 24,494,400 |
|
Feb 6, 2026
|
7.6300 | 8.7600 | 7.5540 | 8.5600 | 8.5600 | 31,456,600 |
|
Feb 5, 2026
|
7.8800 | 7.9600 | 7.2600 | 7.3500 | 7.3500 | 31,964,500 |
|
Feb 4, 2026
|
8.1800 | 8.2000 | 7.5650 | 8.0700 | 8.0700 | 37,317,900 |
|
Feb 3, 2026
|
8.5750 | 8.5750 | 7.9150 | 8.2600 | 8.2600 | 29,913,600 |
|
Feb 2, 2026
|
8.4100 | 8.5750 | 8.2100 | 8.4200 | 8.4200 | 23,807,100 |
|
Jan 30, 2026
|
9.0000 | 9.0350 | 8.3300 | 8.4600 | 8.4600 | 29,064,200 |
|
Jan 29, 2026
|
9.6000 | 9.6450 | 8.9450 | 9.0800 | 9.0800 | 23,875,600 |
|
Jan 28, 2026
|
10.0500 | 10.1000 | 9.6300 | 9.6900 | 9.6900 | 21,146,100 |
|
Jan 27, 2026
|
9.9400 | 10.0000 | 9.5300 | 9.9400 | 9.9400 | 22,815,000 |
|
Jan 26, 2026
|
10.2850 | 10.3250 | 9.8000 | 9.8400 | 9.8400 | 22,043,900 |
|
Jan 23, 2026
|
10.9250 | 10.9650 | 10.1700 | 10.3300 | 10.3300 | 26,553,600 |
|
Jan 22, 2026
|
10.7200 | 10.9300 | 10.6350 | 10.9000 | 10.9000 | 20,580,100 |
|
Jan 21, 2026
|
10.5750 | 10.7900 | 10.1000 | 10.6200 | 10.6200 | 25,178,300 |
|
Jan 20, 2026
|
10.6450 | 10.9000 | 10.4000 | 10.4500 | 10.4500 | 25,517,800 |
|
Jan 16, 2026
|
10.9920 | 11.4800 | 10.9300 | 11.1000 | 11.1000 | 24,601,700 |
|
Jan 15, 2026
|
11.2800 | 11.3800 | 10.9000 | 10.9200 | 10.9200 | 25,775,900 |
|
Jan 14, 2026
|
10.9100 | 11.3000 | 10.8000 | 11.2800 | 11.2800 | 26,566,800 |
|
Jan 13, 2026
|
11.5500 | 11.6000 | 10.9100 | 11.0800 | 11.0800 | 30,587,300 |
|
Jan 12, 2026
|
12.0300 | 12.0950 | 11.4600 | 11.5700 | 11.5700 | 39,628,800 |
|
Jan 9, 2026
|
11.2900 | 12.3100 | 11.2900 | 11.7500 | 11.7500 | 39,276,900 |
|
Jan 8, 2026
|
10.9800 | 11.1600 | 10.6100 | 11.0200 | 11.0200 | 27,671,400 |
|
Jan 7, 2026
|
11.4600 | 11.4900 | 10.9600 | 11.0600 | 11.0600 | 22,517,500 |
|
Jan 6, 2026
|
11.0850 | 11.2810 | 10.7400 | 11.2300 | 11.2300 | 28,352,800 |
|
Jan 5, 2026
|
10.7500 | 11.2850 | 10.5300 | 11.0000 | 11.0000 | 25,729,100 |
|
Jan 2, 2026
|
10.2900 | 10.6250 | 10.1400 | 10.6000 | 10.6000 | 27,204,200 |
|
Dec 31, 2025
|
10.0000 | 10.0720 | 9.8600 | 9.9700 | 9.9700 | 23,644,600 |
|
Dec 30, 2025
|
10.4500 | 10.5300 | 10.0250 | 10.0400 | 10.0400 | 22,299,400 |
|
Dec 29, 2025
|
10.4700 | 10.7900 | 10.2910 | 10.4100 | 10.4100 | 21,160,100 |
|
Dec 26, 2025
|
10.8900 | 10.9200 | 10.5200 | 10.7000 | 10.7000 | 17,999,700 |
|
Dec 24, 2025
|
10.9600 | 11.0200 | 10.7600 | 10.9000 | 10.9000 | 10,470,800 |
|
Dec 23, 2025
|
11.0600 | 11.1500 | 10.7720 | 11.0000 | 11.0000 | 17,619,900 |
|
Dec 22, 2025
|
11.1500 | 11.5250 | 11.0700 | 11.2700 | 11.2700 | 17,767,400 |
|
Dec 19, 2025
|
10.9900 | 11.1600 | 10.8100 | 11.0200 | 11.0200 | 24,213,000 |
|
Dec 18, 2025
|
11.3300 | 11.5500 | 10.8400 | 10.8900 | 10.8900 | 20,931,500 |
|
Dec 17, 2025
|
11.2300 | 11.5500 | 10.9700 | 10.9900 | 10.9900 | 22,703,900 |
|
Dec 16, 2025
|
10.5500 | 11.1500 | 10.5500 | 11.1100 | 11.1100 | 18,461,100 |
|
Dec 15, 2025
|
11.6700 | 11.6990 | 10.7200 | 10.7900 | 10.7900 | 27,790,800 |
|
Dec 12, 2025
|
12.2400 | 12.6400 | 11.4800 | 11.6500 | 11.6500 | 27,359,300 |
|
Dec 11, 2025
|
12.0000 | 12.0300 | 11.5210 | 12.0300 | 12.0300 | 22,662,900 |
|
Dec 10, 2025
|
12.2550 | 12.4700 | 11.9900 | 12.2100 | 12.2100 | 21,337,700 |
|
Dec 9, 2025
|
12.5120 | 12.7370 | 12.2750 | 12.3100 | 12.3100 | 25,259,300 |
|
Dec 8, 2025
|
13.0400 | 13.1200 | 12.5100 | 12.6800 | 12.6800 | 16,470,400 |
|
Dec 5, 2025
|
12.6800 | 12.9500 | 12.5000 | 12.7600 | 12.7600 | 18,291,400 |
|
Dec 4, 2025
|
11.6900 | 12.9800 | 11.6400 | 12.8000 | 12.8000 | 29,987,600 |
|
Dec 3, 2025
|
11.1300 | 11.8000 | 10.9600 | 11.7800 | 11.7800 | 20,472,800 |
|
Dec 2, 2025
|
11.7700 | 12.1000 | 11.2100 | 11.2200 | 11.2200 | 22,016,500 |
|
Dec 1, 2025
|
11.7100 | 12.0200 | 11.4400 | 11.5200 | 11.5200 | 22,757,400 |
|
Nov 28, 2025
|
11.9500 | 12.1400 | 11.8000 | 12.0500 | 12.0500 | 11,085,900 |
|
Nov 26, 2025
|
12.1000 | 12.2300 | 11.7800 | 11.8200 | 11.8200 | 19,967,100 |
|
Nov 25, 2025
|
11.7600 | 12.1600 | 11.3600 | 11.9400 | 11.9400 | 19,137,700 |
|
Nov 24, 2025
|
11.3900 | 11.9850 | 11.2900 | 11.9500 | 11.9500 | 24,625,800 |
|
Nov 21, 2025
|
11.2200 | 11.4700 | 10.3500 | 11.2200 | 11.2200 | 51,738,300 |
|
Nov 20, 2025
|
12.4700 | 13.1900 | 11.2500 | 11.2900 | 11.2900 | 53,625,900 |
|
Nov 19, 2025
|
11.6600 | 12.0100 | 11.3750 | 11.6300 | 11.6300 | 26,398,800 |
|
Nov 18, 2025
|
11.1900 | 11.7500 | 10.9700 | 11.5300 | 11.5300 | 32,819,100 |
|
Nov 17, 2025
|
11.9600 | 12.1550 | 11.2700 | 11.4300 | 11.4300 | 29,540,800 |
|
Nov 14, 2025
|
11.6950 | 12.4900 | 11.5450 | 12.1700 | 12.1700 | 28,158,400 |
|
Nov 13, 2025
|
12.9950 | 13.0100 | 11.8700 | 12.2200 | 12.2200 | 43,405,700 |
|
Nov 12, 2025
|
13.6650 | 13.8700 | 13.2100 | 13.2400 | 13.2400 | 28,068,500 |
|
Nov 11, 2025
|
14.3000 | 14.3000 | 13.3000 | 13.4400 | 13.4400 | 31,265,000 |
|
Nov 10, 2025
|
14.9650 | 14.9770 | 14.1400 | 14.4100 | 14.4100 | 36,662,300 |
|
Nov 7, 2025
|
14.1150 | 14.8000 | 13.7150 | 14.1400 | 14.1400 | 49,784,400 |
|
Nov 6, 2025
|
15.5100 | 15.6800 | 14.2250 | 14.2300 | 14.2300 | 44,665,100 |
|
Nov 5, 2025
|
15.5600 | 15.7200 | 15.0100 | 15.7200 | 15.7200 | 28,137,200 |
|
Nov 4, 2025
|
16.2400 | 16.5620 | 15.0300 | 15.1300 | 15.1300 | 48,168,100 |
|
Nov 3, 2025
|
17.6750 | 17.8500 | 16.4200 | 17.1100 | 17.1100 | 36,075,600 |
|
Oct 31, 2025
|
17.2700 | 17.6750 | 16.8000 | 17.6200 | 17.6200 | 28,277,600 |
|
Oct 30, 2025
|
17.6900 | 17.9300 | 16.8600 | 16.8700 | 16.8700 | 31,318,000 |
|
Oct 29, 2025
|
17.8400 | 18.3590 | 17.3500 | 18.1500 | 18.1500 | 30,301,100 |
