NasdaqCM - Nasdaq Real Time Price
USD
Tempest Therapeutics, Inc. (TPST)
0.3806
+0.0054
(+1.44%)
At close: November 6 at 4:00:00 PM EST
0.3700
-0.0106
(-2.79%)
After hours: November 6 at 5:49:33 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
|
0.4100 | 0.4100 | 0.3800 | 0.3810 | 0.3810 | 85,800 |
|
Nov 5, 2026
|
0.4790 | 0.4800 | 0.3710 | 0.3750 | 0.3750 | 312,200 |
|
Nov 4, 2026
|
0.4620 | 0.5000 | 0.4550 | 0.4630 | 0.4630 | 103,500 |
|
Nov 3, 2026
|
0.4970 | 0.5000 | 0.4640 | 0.4690 | 0.4690 | 140,900 |
|
Nov 2, 2026
|
0.5000 | 0.5070 | 0.4700 | 0.4720 | 0.4720 | 159,400 |
|
Oct 30, 2026
|
0.5330 | 0.5470 | 0.4900 | 0.4960 | 0.4960 | 163,500 |
|
Oct 29, 2026
|
0.5490 | 0.5600 | 0.5300 | 0.5330 | 0.5330 | 56,200 |
|
Oct 28, 2026
|
0.5150 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 103,200 |
|
Oct 27, 2026
|
0.5170 | 0.5310 | 0.5110 | 0.5110 | 0.5110 | 77,200 |
|
Oct 26, 2026
|
0.5080 | 0.5210 | 0.5010 | 0.5100 | 0.5100 | 66,100 |
|
Oct 23, 2026
|
0.5340 | 0.5420 | 0.5040 | 0.5110 | 0.5110 | 52,200 |
|
Oct 22, 2026
|
0.5160 | 0.5500 | 0.5160 | 0.5220 | 0.5220 | 188,500 |
|
Oct 21, 2026
|
0.5700 | 0.6230 | 0.5200 | 0.5280 | 0.5280 | 368,300 |
|
Oct 20, 2026
|
0.6000 | 0.6280 | 0.5730 | 0.5760 | 0.5760 | 138,300 |
|
Oct 19, 2026
|
0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 127,400 |
|
Oct 16, 2026
|
0.6680 | 0.6690 | 0.6200 | 0.6240 | 0.6240 | 67,100 |
|
Oct 15, 2026
|
0.6330 | 0.6530 | 0.6200 | 0.6350 | 0.6350 | 120,800 |
|
Oct 14, 2026
|
0.6960 | 0.6960 | 0.6350 | 0.6350 | 0.6350 | 179,100 |
|
Oct 13, 2026
|
0.7470 | 0.7470 | 0.6800 | 0.6810 | 0.6810 | 228,700 |
|
Oct 12, 2026
|
0.7630 | 0.7780 | 0.7400 | 0.7430 | 0.7430 | 163,600 |
|
Oct 9, 2026
|
0.7760 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 180,100 |
|
Oct 8, 2026
|
0.7860 | 0.7950 | 0.7650 | 0.7700 | 0.7700 | 147,100 |
|
Oct 7, 2026
|
0.7900 | 0.8200 | 0.7500 | 0.7910 | 0.7910 | 307,400 |
|
Oct 6, 2026
|
0.7860 | 0.8000 | 0.7700 | 0.7880 | 0.7880 | 217,600 |
|
Oct 5, 2026
|
0.8000 | 0.8250 | 0.7820 | 0.7930 | 0.7930 | 155,200 |
|
Oct 2, 2026
|
0.8240 | 0.8500 | 0.7800 | 0.8110 | 0.8110 | 2,271,700 |
|
Oct 1, 2026
|
0.8100 | 0.8300 | 0.8000 | 0.8060 | 0.8060 | 153,400 |
|
Sep 30, 2026
|
0.8050 | 0.8400 | 0.8000 | 0.8340 | 0.8340 | 265,000 |
|
Sep 29, 2026
|
0.8260 | 0.8510 | 0.8040 | 0.8100 | 0.8100 | 152,300 |
|
Sep 28, 2026
|
0.8250 | 0.8490 | 0.8000 | 0.8320 | 0.8320 | 256,400 |
|
Sep 25, 2026
|
0.8680 | 0.8950 | 0.8150 | 0.8290 | 0.8290 | 285,800 |
|
Sep 24, 2026
|
0.9010 | 0.9190 | 0.8500 | 0.8500 | 0.8500 | 442,400 |
|
Sep 23, 2026
|
0.9890 | 1.0100 | 0.8990 | 0.9220 | 0.9220 | 787,200 |
|
Sep 22, 2026
|
0.7800 | 1.0900 | 0.7700 | 1.0000 | 1.0000 | 3,611,100 |
|
Sep 21, 2026
|
0.9200 | 0.9450 | 0.7650 | 0.7740 | 0.7740 | 1,899,900 |
|
Sep 18, 2026
|
0.8400 | 1.0900 | 0.8400 | 0.9680 | 0.9680 | 4,799,000 |
|
Sep 17, 2026
|
1.0800 | 1.0800 | 0.8500 | 0.8950 | 0.8950 | 7,869,100 |
|
Sep 16, 2026
|
1.0700 | 1.4800 | 0.9670 | 1.2100 | 1.2100 | 104,597,900 |
|
Sep 15, 2026
|
0.7990 | 0.8090 | 0.7430 | 0.7550 | 0.7550 | 26,443,400 |
|
Sep 14, 2026
|
0.8000 | 0.8220 | 0.7520 | 0.7840 | 0.7840 | 138,700 |
|
Sep 11, 2026
|
0.7900 | 0.8870 | 0.7580 | 0.8120 | 0.8120 | 783,600 |
|
Sep 10, 2026
|
0.9500 | 0.9500 | 0.8000 | 0.8030 | 0.8030 | 391,000 |
|
Sep 9, 2026
|
0.9850 | 0.9900 | 0.9090 | 0.9090 | 0.9090 | 186,000 |
|
Sep 8, 2026
|
1.0200 | 1.0300 | 0.9760 | 0.9870 | 0.9870 | 199,600 |
|
Sep 4, 2026
|
1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 214,600 |
|
Sep 3, 2026
|
1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 181,900 |
|
Sep 2, 2026
|
1.0500 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 126,500 |
|
Sep 1, 2026
|
1.0700 | 1.0800 | 1.0310 | 1.0500 | 1.0500 | 177,300 |
|
Aug 31, 2026
|
1.0600 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 58,900 |
|
Aug 28, 2026
|
1.0920 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 62,300 |
|
Aug 27, 2026
|
1.1000 | 1.1100 | 1.0750 | 1.0800 | 1.0800 | 69,400 |
|
Aug 26, 2026
|
1.1090 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 51,700 |
|
Aug 25, 2026
|
1.1100 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 75,800 |
|
Aug 24, 2026
|
1.0500 | 1.1400 | 1.0100 | 1.1000 | 1.1000 | 198,800 |
|
Aug 21, 2026
|
1.0200 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 130,300 |
|
Aug 20, 2026
|
1.0500 | 1.0750 | 1.0050 | 1.0200 | 1.0200 | 89,500 |
|
Aug 19, 2026
|
1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 156,000 |
|
Aug 18, 2026
|
1.1100 | 1.1100 | 1.0100 | 1.0700 | 1.0700 | 335,000 |
|
Aug 17, 2026
|
1.0900 | 1.1700 | 1.0450 | 1.1300 | 1.1300 | 818,500 |
|
Aug 14, 2026
|
1.1200 | 1.1200 | 0.9940 | 1.0150 | 1.0150 | 435,200 |
|
Aug 13, 2026
|
1.2000 | 1.2080 | 1.0800 | 1.1700 | 1.1700 | 286,700 |
|
Aug 12, 2026
|
1.2000 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 388,500 |
|
Aug 11, 2026
|
1.0900 | 1.2600 | 1.0600 | 1.1800 | 1.1800 | 1,775,900 |
|
Aug 10, 2026
|
0.9500 | 1.1090 | 0.9420 | 1.0400 | 1.0400 | 449,000 |
|
Aug 7, 2026
|
0.9100 | 0.9300 | 0.9020 | 0.9170 | 0.9170 | 87,500 |
|
Aug 6, 2026
|
0.9100 | 0.9360 | 0.9000 | 0.9020 | 0.9020 | 26,100 |
|
Aug 5, 2026
|
0.9000 | 0.9350 | 0.8850 | 0.9140 | 0.9140 | 99,800 |
|
Aug 4, 2026
|
0.8670 | 0.9040 | 0.8670 | 0.8870 | 0.8870 | 67,900 |
|
Aug 3, 2026
|
0.8900 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 104,200 |
|
Jul 31, 2026
|
0.8830 | 0.8880 | 0.8530 | 0.8560 | 0.8560 | 69,500 |
|
Jul 30, 2026
|
0.8920 | 0.9000 | 0.8600 | 0.8640 | 0.8640 | 40,400 |
|
Jul 29, 2026
|
0.8500 | 0.9210 | 0.8400 | 0.8920 | 0.8920 | 157,300 |
|
Jul 28, 2026
|
0.9360 | 0.9590 | 0.8710 | 0.8710 | 0.8710 | 148,400 |
|
Jul 27, 2026
|
0.9050 | 0.9780 | 0.9050 | 0.9350 | 0.9350 | 127,400 |
|
Jul 24, 2026
|
0.9330 | 0.9860 | 0.8700 | 0.9260 | 0.9260 | 262,900 |
|
Jul 23, 2026
|
0.9680 | 0.9970 | 0.9340 | 0.9410 | 0.9410 | 468,700 |
|
Jul 22, 2026
|
0.9830 | 0.9890 | 0.9490 | 0.9510 | 0.9510 | 87,500 |
|
Jul 21, 2026
|
0.9520 | 1.0350 | 0.9450 | 0.9900 | 0.9900 | 495,600 |
|
Jul 20, 2026
|
0.9660 | 0.9840 | 0.9380 | 0.9520 | 0.9520 | 97,500 |
|
Jul 17, 2026
|
0.9880 | 1.0000 | 0.9300 | 0.9660 | 0.9660 | 207,600 |
|
Jul 16, 2026
|
1.0500 | 1.0500 | 0.9570 | 0.9760 | 0.9760 | 121,300 |
|
Jul 15, 2026
|
1.0000 | 1.0900 | 0.9810 | 1.0700 | 1.0700 | 269,200 |
|
Jul 14, 2026
|
0.9800 | 1.0400 | 0.9410 | 0.9810 | 0.9810 | 174,400 |
|
Jul 13, 2026
|
0.9990 | 1.0750 | 0.9730 | 0.9840 | 0.9840 | 450,700 |
|
Jul 10, 2026
|
0.9800 | 1.0000 | 0.9600 | 0.9730 | 0.9730 | 95,600 |
|
Jul 9, 2026
|
0.9900 | 1.0140 | 0.9560 | 0.9750 | 0.9750 | 61,000 |
|
Jul 8, 2026
|
0.9800 | 1.0180 | 0.9500 | 0.9870 | 0.9870 | 180,800 |
|
Jul 7, 2026
|
1.0700 | 1.0800 | 0.9500 | 0.9910 | 0.9910 | 142,900 |
|
Jul 6, 2026
|
1.0700 | 1.0990 | 1.0400 | 1.0700 | 1.0700 | 99,600 |
|
Jul 2, 2026
|
1.1100 | 1.1210 | 1.0500 | 1.0900 | 1.0900 | 81,800 |
|
Jul 1, 2026
|
1.0900 | 1.1310 | 1.0900 | 1.1100 | 1.1100 | 45,500 |
|
Jun 30, 2026
|
1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 124,900 |
|
Jun 29, 2026
|
1.0700 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 93,200 |
|
Jun 26, 2026
|
1.0700 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 140,400 |
|
Jun 25, 2026
|
1.1700 | 1.1700 | 1.0200 | 1.0500 | 1.0500 | 246,900 |
|
Jun 24, 2026
|
1.2500 | 1.3100 | 1.1600 | 1.1600 | 1.1600 | 288,800 |
|
Jun 23, 2026
|
1.2600 | 1.3000 | 1.2410 | 1.2550 | 1.2550 | 1,342,300 |
|
Jun 22, 2026
|
1.2500 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 28,300 |
|
Jun 18, 2026
|
1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 51,000 |
|
Jun 17, 2026
|
1.2400 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 58,600 |
|
Jun 16, 2026
|
1.2500 | 1.2860 | 1.2450 | 1.2500 | 1.2500 | 64,700 |
|
Jun 15, 2026
|
1.2900 | 1.3000 | 1.2450 | 1.2500 | 1.2500 | 70,700 |
|
Jun 12, 2026
|
1.2600 | 1.2850 | 1.2500 | 1.2600 | 1.2600 | 37,800 |
|
Jun 11, 2026
|
1.2700 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 41,400 |
|
Jun 10, 2026
|
1.2600 | 1.3050 | 1.2600 | 1.2700 | 1.2700 | 27,500 |
|
Jun 9, 2026
|
1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 73,000 |
|
Jun 8, 2026
|
1.2800 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 79,000 |
|
Jun 5, 2026
|
1.2800 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 105,300 |
|
Jun 4, 2026
|
1.2300 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 106,500 |
|
Jun 3, 2026
|
1.3200 | 1.3300 | 1.2350 | 1.2700 | 1.2700 | 118,800 |
|
Jun 2, 2026
|
1.4300 | 1.4300 | 1.2900 | 1.3100 | 1.3100 | 265,600 |
|
Jun 1, 2026
|
1.5300 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 193,300 |
|
May 29, 2026
|
1.6700 | 1.6700 | 1.5100 | 1.5300 | 1.5300 | 239,500 |
|
May 28, 2026
|
1.7700 | 1.7980 | 1.7240 | 1.7300 | 1.7300 | 107,000 |
|
May 27, 2026
|
1.7600 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 47,100 |
|
May 26, 2026
|
1.8500 | 1.8600 | 1.7700 | 1.7700 | 1.7700 | 113,000 |
|
May 22, 2026
|
1.8600 | 1.9450 | 1.8400 | 1.8600 | 1.8600 | 58,900 |
|
May 21, 2026
|
1.8200 | 1.8250 | 1.7600 | 1.8100 | 1.8100 | 59,500 |
|
May 20, 2026
|
1.7700 | 1.8900 | 1.7400 | 1.8600 | 1.8600 | 103,500 |
|
May 19, 2026
|
1.8200 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 94,200 |
|
May 18, 2026
|
1.8300 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 43,600 |
|
May 15, 2026
|
2.0000 | 2.0000 | 1.8250 | 1.8300 | 1.8300 | 271,600 |
|
May 14, 2026
|
1.9100 | 2.1200 | 1.8900 | 2.0900 | 2.0900 | 255,100 |
|
May 13, 2026
|
1.9000 | 2.0150 | 1.8100 | 1.8400 | 1.8400 | 109,900 |
|
May 12, 2026
|
1.9200 | 1.9660 | 1.8700 | 1.9200 | 1.9200 | 61,100 |
|
May 11, 2026
|
1.9700 | 1.9900 | 1.9100 | 1.9400 | 1.9400 | 72,700 |
|
May 8, 2026
|
2.0000 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 83,400 |
|
May 7, 2026
|
2.0000 | 2.0500 | 1.9100 | 1.9700 | 1.9700 | 85,000 |
|
May 6, 2026
|
2.1300 | 2.1500 | 1.9400 | 2.0200 | 2.0200 | 246,100 |
|
May 5, 2026
|
2.1200 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 122,500 |
|
May 4, 2026
|
2.0400 | 2.1800 | 2.0300 | 2.1100 | 2.1100 | 117,100 |
|
May 1, 2026
|
2.0300 | 2.0920 | 1.9910 | 2.0400 | 2.0400 | 154,200 |
|
Apr 30, 2026
|
1.7400 | 2.0800 | 1.7400 | 1.9900 | 1.9900 | 416,000 |
|
Apr 29, 2026
|
1.7000 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 118,300 |
|
Apr 28, 2026
|
1.7300 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 128,000 |
|
Apr 27, 2026
|
1.8100 | 1.8100 | 1.6800 | 1.7200 | 1.7200 | 219,400 |
|
Apr 24, 2026
|
1.8000 | 1.8810 | 1.7750 | 1.7900 | 1.7900 | 100,000 |
|
Apr 23, 2026
|
1.8500 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 154,500 |
|
Apr 22, 2026
|
1.7800 | 1.9100 | 1.7700 | 1.8500 | 1.8500 | 164,600 |
|
Apr 21, 2026
|
1.9300 | 1.9600 | 1.7600 | 1.7700 | 1.7700 | 233,200 |
|
Apr 20, 2026
|
1.9600 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 127,900 |
|
Apr 17, 2026
|
2.2400 | 2.2800 | 1.8000 | 1.9600 | 1.9600 | 498,100 |
|
Apr 16, 2026
|
2.1200 | 2.4600 | 2.0200 | 2.2400 | 2.2400 | 507,500 |
|
Apr 15, 2026
|
2.2500 | 2.2500 | 2.1000 | 2.1200 | 2.1200 | 173,600 |
|
Apr 14, 2026
|
2.2100 | 2.2700 | 2.0500 | 2.2500 | 2.2500 | 314,200 |
|
Apr 13, 2026
|
2.0800 | 2.3000 | 2.0100 | 2.1400 | 2.1400 | 565,600 |
|
Apr 10, 2026
|
1.6300 | 2.1500 | 1.5900 | 2.0500 | 2.0500 | 1,712,800 |
|
Apr 9, 2026
|
1.5600 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 111,100 |
|
Apr 8, 2026
|
1.6000 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 152,300 |
|
Apr 7, 2026
|
1.5700 | 1.5800 | 1.5100 | 1.5600 | 1.5600 | 54,200 |
|
Apr 6, 2026
|
1.6100 | 1.6550 | 1.5500 | 1.5900 | 1.5900 | 181,400 |
|
Apr 2, 2026
|
1.5800 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 71,300 |
|
Apr 1, 2026
|
1.6500 | 1.6810 | 1.5900 | 1.6200 | 1.6200 | 102,700 |
|
Mar 31, 2026
|
1.6000 | 1.6600 | 1.5000 | 1.6400 | 1.6400 | 178,200 |
|
Mar 30, 2026
|
1.6900 | 1.6900 | 1.5200 | 1.5200 | 1.5200 | 204,200 |
|
Mar 27, 2026
|
1.6000 | 1.7600 | 1.5600 | 1.7300 | 1.7300 | 326,500 |
|
Mar 26, 2026
|
1.9400 | 1.9500 | 1.6450 | 1.6600 | 1.6600 | 1,092,200 |
|
Mar 25, 2026
|
1.7600 | 1.7900 | 1.6550 | 1.7400 | 1.7400 | 654,000 |
|
Mar 24, 2026
|
1.8300 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 99,200 |
|
Mar 23, 2026
|
2.1000 | 2.1300 | 1.7200 | 1.8400 | 1.8400 | 449,300 |
|
Mar 20, 2026
|
2.1700 | 2.3000 | 2.1200 | 2.2900 | 2.2900 | 294,100 |
|
Mar 19, 2026
|
2.1600 | 2.2880 | 2.1600 | 2.1600 | 2.1600 | 37,400 |
|
Mar 18, 2026
|
2.2300 | 2.2800 | 2.1600 | 2.1600 | 2.1600 | 28,600 |
|
Mar 17, 2026
|
2.2600 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 26,200 |
|
Mar 16, 2026
|
2.2350 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 22,500 |
|
Mar 13, 2026
|
2.2870 | 2.3500 | 2.2100 | 2.2600 | 2.2600 | 46,800 |
|
Mar 12, 2026
|
2.3800 | 2.3800 | 2.2800 | 2.2900 | 2.2900 | 61,800 |
|
Mar 11, 2026
|
2.4200 | 2.4300 | 2.3700 | 2.4000 | 2.4000 | 43,000 |
|
Mar 10, 2026
|
2.3900 | 2.4740 | 2.3600 | 2.4000 | 2.4000 | 83,000 |
|
Mar 9, 2026
|
2.2900 | 2.4000 | 2.2800 | 2.3900 | 2.3900 | 73,700 |
|
Mar 6, 2026
|
2.2800 | 2.3300 | 2.2300 | 2.3100 | 2.3100 | 36,300 |
|
Mar 5, 2026
|
2.3400 | 2.4600 | 2.2500 | 2.3100 | 2.3100 | 64,500 |
|
Mar 4, 2026
|
2.2000 | 2.3800 | 2.1700 | 2.3400 | 2.3400 | 134,200 |
|
Mar 3, 2026
|
2.1800 | 2.3000 | 2.1300 | 2.2500 | 2.2500 | 144,900 |
|
Mar 2, 2026
|
2.2100 | 2.2900 | 2.2100 | 2.2200 | 2.2200 | 28,000 |
|
Feb 27, 2026
|
2.2200 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 24,300 |
|
Feb 26, 2026
|
2.3000 | 2.3170 | 2.2400 | 2.2900 | 2.2900 | 52,100 |
|
Feb 25, 2026
|
2.3100 | 2.3300 | 2.1200 | 2.3300 | 2.3300 | 672,900 |
|
Feb 24, 2026
|
2.4000 | 2.5150 | 2.4000 | 2.4900 | 2.4900 | 37,500 |
|
Feb 23, 2026
|
2.4060 | 2.4440 | 2.3400 | 2.4000 | 2.4000 | 39,500 |
|
Feb 20, 2026
|
2.4280 | 2.4500 | 2.3750 | 2.4000 | 2.4000 | 40,300 |
|
Feb 19, 2026
|
2.3900 | 2.4350 | 2.3520 | 2.4300 | 2.4300 | 46,800 |
|
Feb 18, 2026
|
2.3100 | 2.3900 | 2.2500 | 2.3700 | 2.3700 | 20,300 |
|
Feb 17, 2026
|
2.3600 | 2.3890 | 2.2900 | 2.3600 | 2.3600 | 18,600 |
|
Feb 13, 2026
|
2.3900 | 2.4600 | 2.2600 | 2.3600 | 2.3600 | 30,900 |
|
Feb 12, 2026
|
2.3600 | 2.3700 | 2.2860 | 2.3100 | 2.3100 | 18,500 |
|
Feb 11, 2026
|
2.3400 | 2.4050 | 2.1600 | 2.3300 | 2.3300 | 107,700 |
|
Feb 10, 2026
|
2.3000 | 2.4600 | 2.2500 | 2.4200 | 2.4200 | 175,000 |
|
Feb 9, 2026
|
2.4100 | 2.4400 | 2.2900 | 2.3000 | 2.3000 | 37,500 |
|
Feb 6, 2026
|
2.2090 | 2.5000 | 2.2090 | 2.4000 | 2.4000 | 82,300 |
|
Feb 5, 2026
|
2.1900 | 2.4000 | 2.1700 | 2.2300 | 2.2300 | 157,700 |
|
Feb 4, 2026
|
2.4700 | 2.4700 | 2.2600 | 2.3800 | 2.3800 | 1,253,500 |
|
Feb 3, 2026
|
2.6700 | 2.6740 | 2.3500 | 2.4100 | 2.4100 | 39,200 |
|
Feb 2, 2026
|
2.7300 | 2.7300 | 2.4300 | 2.4700 | 2.4700 | 83,900 |
|
Jan 30, 2026
|
2.8000 | 2.8350 | 2.6800 | 2.7200 | 2.7200 | 88,400 |
|
Jan 29, 2026
|
2.7800 | 2.9330 | 2.5500 | 2.8100 | 2.8100 | 123,800 |
|
Jan 28, 2026
|
2.9600 | 3.0000 | 2.7730 | 2.7900 | 2.7900 | 38,000 |
|
Jan 27, 2026
|
2.8900 | 2.9900 | 2.8200 | 2.9400 | 2.9400 | 68,100 |
|
Jan 26, 2026
|
3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 37,300 |
|
Jan 23, 2026
|
3.0900 | 3.0900 | 2.8500 | 2.9800 | 2.9800 | 95,000 |
|
Jan 22, 2026
|
2.7600 | 3.1500 | 2.7300 | 3.0700 | 3.0700 | 396,400 |
|
Jan 21, 2026
|
2.5900 | 2.6850 | 2.5810 | 2.6100 | 2.6100 | 21,200 |
|
Jan 20, 2026
|
2.6000 | 2.7080 | 2.5600 | 2.5800 | 2.5800 | 36,300 |
|
Jan 16, 2026
|
2.6700 | 2.7800 | 2.6200 | 2.7200 | 2.7200 | 92,200 |
|
Jan 15, 2026
|
2.5400 | 2.6900 | 2.4000 | 2.6500 | 2.6500 | 169,100 |
|
Jan 14, 2026
|
2.7500 | 2.7500 | 2.5400 | 2.5500 | 2.5500 | 64,200 |
|
Jan 13, 2026
|
2.8700 | 2.8700 | 2.7100 | 2.7300 | 2.7300 | 63,400 |
|
Jan 12, 2026
|
2.9200 | 2.9200 | 2.8080 | 2.8600 | 2.8600 | 25,700 |
|
Jan 9, 2026
|
2.9400 | 2.9800 | 2.8800 | 2.8900 | 2.8900 | 37,000 |
|
Jan 8, 2026
|
2.8100 | 3.0300 | 2.8100 | 2.8800 | 2.8800 | 98,700 |
|
Jan 7, 2026
|
2.7900 | 2.8600 | 2.7500 | 2.8100 | 2.8100 | 47,200 |
|
Jan 6, 2026
|
2.8200 | 2.9100 | 2.7500 | 2.8200 | 2.8200 | 72,700 |
|
Jan 5, 2026
|
3.0000 | 3.0400 | 2.8030 | 2.8200 | 2.8200 | 83,400 |
|
Jan 2, 2026
|
2.8900 | 3.0150 | 2.8100 | 2.9500 | 2.9500 | 84,500 |
|
Dec 31, 2025
|
2.8000 | 2.9700 | 2.8000 | 2.8700 | 2.8700 | 100,600 |
|
Dec 30, 2025
|
2.9100 | 3.0270 | 2.8200 | 2.8400 | 2.8400 | 67,200 |
|
Dec 29, 2025
|
3.0100 | 3.0470 | 2.8300 | 2.9200 | 2.9200 | 78,800 |
|
Dec 26, 2025
|
3.0800 | 3.1000 | 2.9300 | 2.9900 | 2.9900 | 71,000 |
|
Dec 24, 2025
|
3.0800 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 61,700 |
|
Dec 23, 2025
|
3.0500 | 3.1000 | 3.0100 | 3.0400 | 3.0400 | 71,400 |
|
Dec 22, 2025
|
3.1100 | 3.1400 | 3.0600 | 3.1200 | 3.1200 | 63,200 |
|
Dec 19, 2025
|
3.0000 | 3.2000 | 2.9600 | 3.1200 | 3.1200 | 135,800 |
|
Dec 18, 2025
|
3.0200 | 3.0700 | 2.9300 | 2.9800 | 2.9800 | 50,200 |
|
Dec 17, 2025
|
2.9250 | 3.0650 | 2.9200 | 2.9300 | 2.9300 | 82,700 |
|
Dec 16, 2025
|
2.9000 | 3.0000 | 2.8900 | 2.9100 | 2.9100 | 58,200 |
|
Dec 15, 2025
|
3.0500 | 3.0590 | 2.8700 | 2.9400 | 2.9400 | 125,700 |
|
Dec 12, 2025
|
3.1600 | 3.1900 | 3.0600 | 3.1100 | 3.1100 | 50,300 |
|
Dec 11, 2025
|
3.1000 | 3.2300 | 3.1000 | 3.1600 | 3.1600 | 36,100 |
|
Dec 10, 2025
|
3.2200 | 3.2200 | 3.1100 | 3.1500 | 3.1500 | 75,800 |
|
Dec 9, 2025
|
3.1500 | 3.2300 | 3.1450 | 3.2000 | 3.2000 | 83,300 |
|
Dec 8, 2025
|
3.1500 | 3.2000 | 3.0400 | 3.1100 | 3.1100 | 99,100 |
|
Dec 5, 2025
|
3.4200 | 3.4990 | 3.1100 | 3.1200 | 3.1200 | 158,600 |
|
Dec 4, 2025
|
3.3200 | 3.4800 | 3.2500 | 3.4200 | 3.4200 | 246,600 |
|
Dec 3, 2025
|
3.0200 | 3.3400 | 3.0070 | 3.2700 | 3.2700 | 263,500 |
|
Dec 2, 2025
|
3.0600 | 3.1400 | 3.0000 | 3.0250 | 3.0250 | 166,900 |
|
Dec 1, 2025
|
3.1500 | 3.2200 | 3.0400 | 3.0500 | 3.0500 | 134,600 |
|
Nov 28, 2025
|
3.2100 | 3.2250 | 3.0400 | 3.2000 | 3.2000 | 159,500 |
|
Nov 26, 2025
|
3.1600 | 3.2500 | 3.0300 | 3.2100 | 3.2100 | 271,800 |
|
Nov 25, 2025
|
3.4700 | 3.4900 | 3.0100 | 3.2000 | 3.2000 | 692,600 |
|
Nov 24, 2025
|
3.5300 | 4.2200 | 3.3200 | 4.1700 | 4.1700 | 637,100 |
|
Nov 21, 2025
|
3.6100 | 3.7500 | 3.2990 | 3.5000 | 3.5000 | 287,700 |
|
Nov 20, 2025
|
4.4100 | 4.7500 | 3.6600 | 3.6800 | 3.6800 | 514,500 |
|
Nov 19, 2025
|
9.1400 | 9.2470 | 4.5000 | 4.7500 | 4.7500 | 957,600 |
|
Nov 18, 2025
|
9.1700 | 9.3900 | 9.1000 | 9.2400 | 9.2400 | 26,500 |
|
Nov 17, 2025
|
9.0700 | 9.7500 | 9.0700 | 9.3800 | 9.3800 | 41,800 |
|
Nov 14, 2025
|
8.8900 | 9.2500 | 8.5100 | 9.0700 | 9.0700 | 22,500 |
|
Nov 13, 2025
|
9.1900 | 9.2530 | 8.6200 | 8.8600 | 8.8600 | 33,000 |
|
Nov 12, 2025
|
9.5400 | 9.6800 | 8.3600 | 8.7000 | 8.7000 | 100,200 |
|
Nov 11, 2025
|
9.6400 | 9.7500 | 9.5400 | 9.6200 | 9.6200 | 28,300 |
|
Nov 10, 2025
|
9.5300 | 10.3290 | 9.5300 | 9.7900 | 9.7900 | 14,600 |
|
Nov 7, 2025
|
9.3500 | 9.9700 | 9.3050 | 9.5200 | 9.5200 | 31,600 |
