NasdaqCM - Nasdaq Real Time Price
USD
XMax Inc. (XMAX)
6.42
-1.68
(-20.70%)
At close: October 30 at 4:00:00 PM EDT
6.54
+0.13
(+1.95%)
After hours: October 30 at 6:20:00 PM EDT
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 30, 2026
|
8.19 | 8.31 | 6.41 | 6.42 | 6.42 | 2,577,700 |
|
Oct 29, 2026
|
8.25 | 8.33 | 8.06 | 8.09 | 8.09 | 822,100 |
|
Oct 28, 2026
|
8.47 | 8.49 | 8.17 | 8.17 | 8.17 | 773,400 |
|
Oct 27, 2026
|
8.39 | 8.55 | 8.32 | 8.45 | 8.45 | 967,200 |
|
Oct 26, 2026
|
8.66 | 8.77 | 8.34 | 8.38 | 8.38 | 760,400 |
|
Oct 23, 2026
|
8.64 | 8.77 | 8.56 | 8.66 | 8.66 | 673,000 |
|
Oct 22, 2026
|
8.51 | 8.94 | 8.49 | 8.75 | 8.75 | 940,400 |
|
Oct 21, 2026
|
8.56 | 8.58 | 8.38 | 8.50 | 8.50 | 743,300 |
|
Oct 20, 2026
|
8.27 | 8.52 | 8.24 | 8.50 | 8.50 | 464,800 |
|
Oct 19, 2026
|
8.14 | 8.30 | 8.06 | 8.28 | 8.28 | 745,200 |
|
Oct 16, 2026
|
8.51 | 8.57 | 8.08 | 8.10 | 8.10 | 991,600 |
|
Oct 15, 2026
|
8.45 | 8.62 | 8.28 | 8.48 | 8.48 | 1,167,200 |
|
Oct 14, 2026
|
8.52 | 8.59 | 8.26 | 8.42 | 8.42 | 1,630,500 |
|
Oct 13, 2026
|
8.60 | 8.68 | 8.52 | 8.57 | 8.57 | 582,000 |
|
Oct 12, 2026
|
8.66 | 8.80 | 8.53 | 8.63 | 8.63 | 935,000 |
|
Oct 9, 2026
|
8.87 | 8.98 | 8.48 | 8.74 | 8.74 | 659,300 |
|
Oct 8, 2026
|
8.74 | 8.83 | 8.70 | 8.82 | 8.82 | 412,600 |
|
Oct 7, 2026
|
8.74 | 8.90 | 8.69 | 8.74 | 8.74 | 386,700 |
|
Oct 6, 2026
|
8.69 | 8.82 | 8.64 | 8.76 | 8.76 | 412,000 |
|
Oct 5, 2026
|
8.59 | 8.72 | 8.55 | 8.71 | 8.71 | 399,100 |
|
Oct 2, 2026
|
8.58 | 8.67 | 8.51 | 8.59 | 8.59 | 434,400 |
|
Oct 1, 2026
|
8.63 | 8.63 | 8.40 | 8.49 | 8.49 | 896,200 |
|
Sep 30, 2026
|
8.67 | 8.69 | 8.61 | 8.63 | 8.63 | 703,900 |
|
Sep 29, 2026
|
8.75 | 8.76 | 8.63 | 8.65 | 8.65 | 377,600 |
|
Sep 28, 2026
|
8.70 | 8.78 | 8.62 | 8.76 | 8.76 | 935,800 |
|
Sep 25, 2026
|
8.75 | 8.81 | 8.71 | 8.71 | 8.71 | 352,700 |
|
Sep 24, 2026
|
8.73 | 8.77 | 8.65 | 8.75 | 8.75 | 411,800 |
|
Sep 23, 2026
|
8.87 | 8.89 | 8.71 | 8.71 | 8.71 | 390,400 |
|
Sep 22, 2026
|
8.71 | 8.93 | 8.71 | 8.87 | 8.87 | 671,100 |
|
Sep 21, 2026
|
8.78 | 8.80 | 8.67 | 8.71 | 8.71 | 392,800 |
|
Sep 18, 2026
|
8.70 | 8.80 | 8.66 | 8.69 | 8.69 | 750,200 |
|
Sep 17, 2026
|
8.85 | 8.87 | 8.71 | 8.74 | 8.74 | 334,400 |
|
Sep 16, 2026
|
8.90 | 8.90 | 8.68 | 8.78 | 8.78 | 722,900 |
|
Sep 15, 2026
|
8.76 | 8.97 | 8.76 | 8.88 | 8.88 | 475,600 |
|
Sep 14, 2026
|
8.55 | 8.91 | 8.55 | 8.83 | 8.83 | 827,900 |
|
Sep 11, 2026
|
8.59 | 8.62 | 8.52 | 8.55 | 8.55 | 511,200 |
|
Sep 10, 2026
|
8.44 | 8.56 | 8.44 | 8.54 | 8.54 | 420,500 |
|
Sep 9, 2026
|
8.50 | 8.58 | 8.42 | 8.50 | 8.50 | 1,156,600 |
|
Sep 8, 2026
|
8.62 | 8.72 | 8.49 | 8.52 | 8.52 | 718,000 |
|
Sep 4, 2026
|
8.67 | 8.79 | 8.61 | 8.63 | 8.63 | 460,000 |
|
Sep 3, 2026
|
8.82 | 8.82 | 8.66 | 8.67 | 8.67 | 605,400 |
|
Sep 2, 2026
|
8.82 | 8.87 | 8.74 | 8.78 | 8.78 | 513,500 |
|
Sep 1, 2026
|
8.94 | 8.95 | 8.72 | 8.79 | 8.79 | 702,000 |
|
Aug 31, 2026
|
8.91 | 9.03 | 8.91 | 8.97 | 8.97 | 263,100 |
|
Aug 28, 2026
|
8.99 | 9.07 | 8.91 | 8.93 | 8.93 | 297,900 |
|
Aug 27, 2026
|
9.14 | 9.17 | 8.95 | 9.05 | 9.05 | 490,700 |
|
Aug 26, 2026
|
9.13 | 9.26 | 9.09 | 9.14 | 9.14 | 405,500 |
|
Aug 25, 2026
|
9.02 | 9.39 | 8.85 | 9.21 | 9.21 | 560,200 |
|
Aug 24, 2026
|
8.64 | 9.06 | 8.57 | 9.03 | 9.03 | 636,200 |
|
Aug 21, 2026
|
8.73 | 8.78 | 8.60 | 8.61 | 8.61 | 409,800 |
|
Aug 20, 2026
|
8.82 | 8.91 | 8.52 | 8.55 | 8.55 | 786,300 |
|
Aug 19, 2026
|
8.89 | 8.98 | 8.83 | 8.89 | 8.89 | 609,900 |
|
Aug 18, 2026
|
8.95 | 9.02 | 8.86 | 8.87 | 8.87 | 509,300 |
|
Aug 17, 2026
|
9.17 | 9.31 | 8.92 | 8.95 | 8.95 | 556,100 |
|
Aug 14, 2026
|
8.93 | 9.10 | 8.93 | 9.07 | 9.07 | 387,600 |
|
Aug 13, 2026
|
8.90 | 9.05 | 8.73 | 8.89 | 8.89 | 614,600 |
|
Aug 12, 2026
|
9.36 | 9.40 | 8.90 | 8.91 | 8.91 | 669,800 |
|
Aug 11, 2026
|
9.26 | 9.40 | 9.21 | 9.34 | 9.34 | 506,700 |
|
Aug 10, 2026
|
9.09 | 9.28 | 9.04 | 9.20 | 9.20 | 443,200 |
|
Aug 7, 2026
|
9.23 | 9.24 | 9.06 | 9.09 | 9.09 | 341,700 |
|
Aug 6, 2026
|
9.18 | 9.29 | 9.15 | 9.17 | 9.17 | 459,400 |
|
Aug 5, 2026
|
9.10 | 9.29 | 9.09 | 9.13 | 9.13 | 546,000 |
|
Aug 4, 2026
|
8.84 | 9.31 | 8.80 | 9.10 | 9.10 | 1,159,900 |
|
Aug 3, 2026
|
8.62 | 8.81 | 8.61 | 8.78 | 8.78 | 570,700 |
|
Jul 31, 2026
|
8.77 | 9.02 | 8.56 | 8.62 | 8.62 | 623,300 |
|
Jul 30, 2026
|
8.44 | 8.79 | 8.40 | 8.77 | 8.77 | 548,400 |
|
Jul 29, 2026
|
8.44 | 8.47 | 8.30 | 8.33 | 8.33 | 784,300 |
|
Jul 28, 2026
|
8.44 | 8.48 | 8.31 | 8.43 | 8.43 | 887,400 |
|
Jul 27, 2026
|
8.43 | 8.53 | 8.36 | 8.44 | 8.44 | 400,400 |
|
Jul 24, 2026
|
8.49 | 8.52 | 8.35 | 8.43 | 8.43 | 792,900 |
|
Jul 23, 2026
|
8.59 | 8.63 | 8.48 | 8.51 | 8.51 | 463,600 |
|
Jul 22, 2026
|
8.59 | 8.66 | 8.56 | 8.60 | 8.60 | 394,700 |
|
Jul 21, 2026
|
8.52 | 8.65 | 8.48 | 8.62 | 8.62 | 442,900 |
|
Jul 20, 2026
|
8.45 | 8.57 | 8.43 | 8.47 | 8.47 | 360,800 |
|
Jul 17, 2026
|
8.51 | 8.57 | 8.41 | 8.51 | 8.51 | 530,000 |
|
Jul 16, 2026
|
8.59 | 8.69 | 8.42 | 8.53 | 8.53 | 1,216,500 |
|
Jul 15, 2026
|
8.70 | 8.71 | 8.53 | 8.63 | 8.63 | 626,400 |
|
Jul 14, 2026
|
8.62 | 8.73 | 8.47 | 8.61 | 8.61 | 643,200 |
|
Jul 13, 2026
|
8.58 | 8.67 | 8.27 | 8.54 | 8.54 | 2,642,500 |
|
Jul 10, 2026
|
8.91 | 8.91 | 8.58 | 8.60 | 8.60 | 695,100 |
|
Jul 9, 2026
|
8.63 | 8.99 | 8.60 | 8.81 | 8.81 | 804,000 |
|
Jul 8, 2026
|
8.70 | 8.93 | 8.45 | 8.63 | 8.63 | 1,213,100 |
|
Jul 7, 2026
|
8.93 | 8.97 | 8.64 | 8.72 | 8.72 | 1,172,600 |
|
Jul 6, 2026
|
8.94 | 9.06 | 8.85 | 8.96 | 8.96 | 833,700 |
|
Jul 2, 2026
|
9.04 | 9.16 | 8.86 | 8.94 | 8.94 | 1,023,800 |
|
Jul 1, 2026
|
9.09 | 9.31 | 8.99 | 9.15 | 9.15 | 1,517,700 |
|
Jun 30, 2026
|
8.88 | 9.14 | 8.84 | 9.09 | 9.09 | 1,657,700 |
|
Jun 29, 2026
|
8.75 | 9.06 | 8.37 | 8.95 | 8.95 | 1,410,000 |
|
Jun 26, 2026
|
8.65 | 8.89 | 8.41 | 8.79 | 8.79 | 10,915,600 |
|
Jun 25, 2026
|
8.36 | 8.67 | 8.25 | 8.65 | 8.65 | 901,400 |
|
Jun 24, 2026
|
8.52 | 8.78 | 8.24 | 8.34 | 8.34 | 1,057,200 |
|
Jun 23, 2026
|
8.27 | 8.60 | 8.18 | 8.60 | 8.60 | 860,400 |
|
Jun 22, 2026
|
8.30 | 8.32 | 8.10 | 8.18 | 8.18 | 1,135,400 |
|
Jun 18, 2026
|
8.20 | 8.28 | 8.11 | 8.23 | 8.23 | 2,011,100 |
|
Jun 17, 2026
|
8.19 | 8.24 | 8.11 | 8.20 | 8.20 | 628,100 |
|
Jun 16, 2026
|
8.39 | 8.39 | 8.11 | 8.19 | 8.19 | 728,300 |
|
Jun 15, 2026
|
8.10 | 8.45 | 8.10 | 8.41 | 8.41 | 1,086,400 |
|
Jun 12, 2026
|
8.63 | 8.75 | 8.10 | 8.10 | 8.10 | 2,392,500 |
|
Jun 11, 2026
|
8.61 | 8.75 | 8.51 | 8.63 | 8.63 | 1,310,500 |
|
Jun 10, 2026
|
8.30 | 8.64 | 8.30 | 8.61 | 8.61 | 800,000 |
|
Jun 9, 2026
|
8.55 | 8.67 | 8.24 | 8.29 | 8.29 | 952,800 |
|
Jun 8, 2026
|
8.21 | 8.67 | 8.15 | 8.59 | 8.59 | 1,136,300 |
|
Jun 5, 2026
|
8.54 | 8.59 | 8.10 | 8.16 | 8.16 | 1,559,500 |
|
Jun 4, 2026
|
8.54 | 8.65 | 8.46 | 8.51 | 8.51 | 890,100 |
|
Jun 3, 2026
|
8.64 | 8.64 | 8.53 | 8.55 | 8.55 | 868,000 |
|
Jun 2, 2026
|
8.55 | 8.65 | 8.48 | 8.58 | 8.58 | 1,094,100 |
|
Jun 1, 2026
|
8.57 | 8.67 | 8.44 | 8.56 | 8.56 | 993,500 |
|
May 29, 2026
|
8.53 | 8.61 | 8.36 | 8.55 | 8.55 | 636,800 |
|
May 28, 2026
|
8.40 | 8.63 | 8.24 | 8.53 | 8.53 | 1,100,500 |
|
May 27, 2026
|
8.09 | 8.37 | 8.01 | 8.28 | 8.28 | 864,300 |
|
May 26, 2026
|
8.42 | 8.48 | 7.77 | 8.18 | 8.18 | 2,900,100 |
|
May 22, 2026
|
8.56 | 8.70 | 8.30 | 8.39 | 8.39 | 1,472,500 |
|
May 21, 2026
|
8.23 | 8.83 | 7.80 | 8.60 | 8.60 | 3,619,300 |
|
May 20, 2026
|
8.04 | 8.27 | 8.04 | 8.15 | 8.15 | 753,400 |
|
May 19, 2026
|
8.02 | 8.37 | 7.83 | 8.04 | 8.04 | 1,474,400 |
|
May 18, 2026
|
8.24 | 8.41 | 7.90 | 7.90 | 7.90 | 2,114,200 |
|
May 15, 2026
|
8.28 | 8.35 | 8.14 | 8.24 | 8.24 | 1,391,100 |
|
May 14, 2026
|
8.32 | 8.43 | 8.21 | 8.27 | 8.27 | 1,208,200 |
|
May 13, 2026
|
8.51 | 8.69 | 8.11 | 8.32 | 8.32 | 3,257,200 |
|
May 12, 2026
|
8.50 | 8.59 | 8.25 | 8.46 | 8.46 | 1,754,000 |
|
May 11, 2026
|
8.36 | 8.56 | 8.35 | 8.45 | 8.45 | 2,245,100 |
|
May 8, 2026
|
8.25 | 8.44 | 8.24 | 8.34 | 8.34 | 2,094,700 |
|
May 7, 2026
|
8.10 | 8.27 | 8.09 | 8.25 | 8.25 | 759,500 |
|
May 6, 2026
|
8.15 | 8.15 | 8.02 | 8.10 | 8.10 | 1,054,800 |
|
May 5, 2026
|
8.07 | 8.18 | 8.04 | 8.10 | 8.10 | 1,220,100 |
|
May 4, 2026
|
8.08 | 8.19 | 7.99 | 8.06 | 8.06 | 1,365,200 |
|
May 1, 2026
|
8.09 | 8.15 | 8.08 | 8.09 | 8.09 | 935,800 |
|
Apr 30, 2026
|
7.92 | 8.12 | 7.92 | 8.07 | 8.07 | 1,149,500 |
|
Apr 29, 2026
|
7.52 | 8.15 | 7.44 | 8.04 | 8.04 | 2,117,400 |
|
Apr 28, 2026
|
7.34 | 7.67 | 7.34 | 7.49 | 7.49 | 1,413,100 |
|
Apr 27, 2026
|
7.28 | 7.36 | 7.20 | 7.34 | 7.34 | 869,300 |
|
Apr 24, 2026
|
7.26 | 7.34 | 7.10 | 7.28 | 7.28 | 1,502,200 |
|
Apr 23, 2026
|
7.34 | 7.38 | 7.24 | 7.24 | 7.24 | 1,100,300 |
|
Apr 22, 2026
|
7.30 | 7.41 | 7.30 | 7.34 | 7.34 | 907,000 |
|
Apr 21, 2026
|
7.38 | 7.42 | 7.27 | 7.33 | 7.33 | 934,900 |
|
Apr 20, 2026
|
7.30 | 7.41 | 7.27 | 7.34 | 7.34 | 774,400 |
|
Apr 17, 2026
|
7.29 | 7.29 | 7.18 | 7.28 | 7.28 | 583,800 |
|
Apr 16, 2026
|
7.19 | 7.25 | 7.18 | 7.21 | 7.21 | 805,000 |
|
Apr 15, 2026
|
7.20 | 7.28 | 7.18 | 7.19 | 7.19 | 840,200 |
|
Apr 14, 2026
|
7.37 | 7.40 | 7.19 | 7.21 | 7.21 | 739,700 |
|
Apr 13, 2026
|
7.22 | 7.38 | 7.17 | 7.37 | 7.37 | 1,164,900 |
|
Apr 10, 2026
|
7.23 | 7.27 | 7.17 | 7.21 | 7.21 | 620,300 |
|
Apr 9, 2026
|
7.21 | 7.26 | 7.15 | 7.22 | 7.22 | 748,800 |
|
Apr 8, 2026
|
7.21 | 7.28 | 7.17 | 7.21 | 7.21 | 858,100 |
|
Apr 7, 2026
|
7.26 | 7.37 | 7.20 | 7.21 | 7.21 | 603,500 |
|
Apr 6, 2026
|
7.30 | 7.40 | 7.25 | 7.26 | 7.26 | 783,600 |
|
Apr 2, 2026
|
7.24 | 7.42 | 7.19 | 7.31 | 7.31 | 1,026,700 |
|
Apr 1, 2026
|
7.25 | 7.32 | 7.14 | 7.23 | 7.23 | 1,196,200 |
|
Mar 31, 2026
|
7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 661,800 |
|
Mar 30, 2026
|
7.16 | 7.25 | 7.10 | 7.15 | 7.15 | 1,071,800 |
|
Mar 27, 2026
|
7.23 | 7.33 | 7.15 | 7.16 | 7.16 | 1,821,200 |
|
Mar 26, 2026
|
7.26 | 7.37 | 7.18 | 7.23 | 7.23 | 1,160,500 |
|
Mar 25, 2026
|
7.19 | 7.42 | 7.15 | 7.25 | 7.25 | 2,052,500 |
|
Mar 24, 2026
|
7.13 | 7.25 | 7.13 | 7.18 | 7.18 | 1,049,400 |
|
Mar 23, 2026
|
7.10 | 7.26 | 7.08 | 7.13 | 7.13 | 2,056,500 |
|
Mar 20, 2026
|
6.62 | 7.17 | 6.54 | 7.00 | 7.00 | 2,385,100 |
|
Mar 19, 2026
|
6.22 | 6.75 | 6.22 | 6.65 | 6.65 | 1,852,900 |
|
Mar 18, 2026
|
6.21 | 6.25 | 6.18 | 6.24 | 6.24 | 935,000 |
|
Mar 17, 2026
|
6.20 | 6.25 | 6.17 | 6.19 | 6.19 | 1,089,900 |
|
Mar 16, 2026
|
6.18 | 6.24 | 6.16 | 6.20 | 6.20 | 513,300 |
|
Mar 13, 2026
|
6.17 | 6.25 | 6.14 | 6.19 | 6.19 | 991,700 |
|
Mar 12, 2026
|
6.23 | 6.32 | 6.16 | 6.17 | 6.17 | 1,229,900 |
|
Mar 11, 2026
|
6.34 | 6.34 | 6.20 | 6.23 | 6.23 | 519,800 |
|
Mar 10, 2026
|
6.19 | 6.26 | 6.16 | 6.21 | 6.21 | 654,100 |
|
Mar 9, 2026
|
6.22 | 6.26 | 6.16 | 6.19 | 6.19 | 718,400 |
|
Mar 6, 2026
|
6.16 | 6.33 | 6.16 | 6.23 | 6.23 | 1,222,600 |
|
Mar 5, 2026
|
6.22 | 6.25 | 6.11 | 6.18 | 6.18 | 1,001,700 |
|
Mar 4, 2026
|
6.13 | 6.30 | 6.13 | 6.18 | 6.18 | 930,000 |
|
Mar 3, 2026
|
6.15 | 6.22 | 6.07 | 6.13 | 6.13 | 511,500 |
|
Mar 2, 2026
|
6.12 | 6.22 | 6.11 | 6.19 | 6.19 | 493,200 |
|
Feb 27, 2026
|
6.18 | 6.18 | 6.07 | 6.13 | 6.13 | 574,400 |
|
Feb 26, 2026
|
6.17 | 6.20 | 6.10 | 6.17 | 6.17 | 533,900 |
|
Feb 25, 2026
|
6.18 | 6.24 | 6.13 | 6.17 | 6.17 | 490,800 |
|
Feb 24, 2026
|
6.24 | 6.26 | 6.14 | 6.15 | 6.15 | 453,600 |
|
Feb 23, 2026
|
6.20 | 6.27 | 6.19 | 6.22 | 6.22 | 245,200 |
|
Feb 20, 2026
|
6.18 | 6.23 | 6.13 | 6.20 | 6.20 | 410,200 |
|
Feb 19, 2026
|
6.10 | 6.19 | 6.08 | 6.18 | 6.18 | 403,500 |
|
Feb 18, 2026
|
6.27 | 6.35 | 6.13 | 6.14 | 6.14 | 476,800 |
|
Feb 17, 2026
|
6.27 | 6.38 | 6.18 | 6.26 | 6.26 | 521,100 |
|
Feb 13, 2026
|
6.30 | 6.38 | 6.16 | 6.20 | 6.20 | 444,500 |
|
Feb 12, 2026
|
6.15 | 6.39 | 6.13 | 6.27 | 6.27 | 1,133,100 |
|
Feb 11, 2026
|
6.15 | 6.19 | 6.00 | 6.17 | 6.17 | 568,500 |
|
Feb 10, 2026
|
6.00 | 6.19 | 5.98 | 6.15 | 6.15 | 565,200 |
|
Feb 9, 2026
|
6.10 | 6.15 | 5.89 | 6.00 | 6.00 | 747,500 |
|
Feb 6, 2026
|
6.13 | 6.28 | 6.13 | 6.17 | 6.17 | 1,325,500 |
|
Feb 5, 2026
|
6.22 | 6.26 | 6.05 | 6.11 | 6.11 | 644,100 |
|
Feb 4, 2026
|
6.10 | 6.33 | 6.10 | 6.24 | 6.24 | 956,500 |
|
Feb 3, 2026
|
5.94 | 6.13 | 5.89 | 6.09 | 6.09 | 1,482,000 |
|
Feb 2, 2026
|
5.70 | 5.91 | 5.55 | 5.90 | 5.90 | 756,700 |
|
Jan 30, 2026
|
5.77 | 5.80 | 5.65 | 5.65 | 5.65 | 545,500 |
|
Jan 29, 2026
|
5.84 | 5.86 | 5.65 | 5.78 | 5.78 | 1,185,700 |
|
Jan 28, 2026
|
5.94 | 6.00 | 5.75 | 5.76 | 5.76 | 564,400 |
|
Jan 27, 2026
|
5.92 | 6.02 | 5.90 | 5.93 | 5.93 | 930,200 |
|
Jan 26, 2026
|
5.92 | 5.97 | 5.78 | 5.92 | 5.92 | 355,800 |
|
Jan 23, 2026
|
5.92 | 5.97 | 5.76 | 5.92 | 5.92 | 677,800 |
|
Jan 22, 2026
|
5.85 | 6.06 | 5.78 | 5.79 | 5.79 | 708,900 |
|
Jan 21, 2026
|
6.06 | 6.10 | 5.51 | 5.83 | 5.83 | 1,370,200 |
|
Jan 20, 2026
|
5.99 | 6.12 | 5.99 | 6.06 | 6.06 | 505,000 |
|
Jan 16, 2026
|
5.99 | 6.09 | 5.95 | 6.02 | 6.02 | 734,400 |
|
Jan 15, 2026
|
5.90 | 6.01 | 5.89 | 5.95 | 5.95 | 408,600 |
|
Jan 14, 2026
|
5.83 | 5.90 | 5.82 | 5.88 | 5.88 | 325,900 |
|
Jan 13, 2026
|
5.82 | 5.90 | 5.73 | 5.80 | 5.80 | 705,800 |
|
Jan 12, 2026
|
5.82 | 5.85 | 5.68 | 5.76 | 5.76 | 735,800 |
|
Jan 9, 2026
|
5.96 | 5.96 | 5.71 | 5.78 | 5.78 | 672,500 |
|
Jan 8, 2026
|
5.88 | 5.95 | 5.74 | 5.89 | 5.89 | 597,900 |
|
Jan 7, 2026
|
5.96 | 5.96 | 5.79 | 5.89 | 5.89 | 769,700 |
|
Jan 6, 2026
|
5.88 | 5.96 | 5.86 | 5.92 | 5.92 | 1,016,100 |
|
Jan 5, 2026
|
6.04 | 6.04 | 5.73 | 5.90 | 5.90 | 954,900 |
|
Jan 2, 2026
|
6.03 | 6.13 | 5.91 | 6.00 | 6.00 | 1,046,700 |
|
Dec 31, 2025
|
6.01 | 6.04 | 5.93 | 6.00 | 6.00 | 297,400 |
|
Dec 30, 2025
|
5.99 | 6.07 | 5.97 | 6.03 | 6.03 | 275,600 |
|
Dec 29, 2025
|
5.99 | 6.04 | 5.75 | 5.95 | 5.95 | 1,309,900 |
|
Dec 26, 2025
|
6.02 | 6.11 | 5.99 | 6.00 | 6.00 | 1,031,100 |
|
Dec 24, 2025
|
5.93 | 6.13 | 5.93 | 6.06 | 6.06 | 777,700 |
|
Dec 23, 2025
|
6.05 | 6.09 | 5.87 | 5.93 | 5.93 | 2,019,200 |
|
Dec 22, 2025
|
6.07 | 6.22 | 6.03 | 6.07 | 6.07 | 740,000 |
|
Dec 19, 2025
|
6.04 | 6.11 | 5.98 | 6.06 | 6.06 | 3,174,600 |
|
Dec 18, 2025
|
5.90 | 6.07 | 5.90 | 6.02 | 6.02 | 728,900 |
|
Dec 17, 2025
|
5.90 | 6.06 | 5.86 | 5.97 | 5.97 | 518,600 |
|
Dec 16, 2025
|
5.90 | 5.99 | 5.84 | 5.93 | 5.93 | 596,200 |
|
Dec 15, 2025
|
5.90 | 6.01 | 5.89 | 5.93 | 5.93 | 423,800 |
|
Dec 12, 2025
|
5.80 | 6.14 | 5.80 | 5.92 | 5.92 | 474,100 |
|
Dec 11, 2025
|
5.80 | 6.04 | 5.80 | 5.93 | 5.93 | 479,100 |
|
Dec 10, 2025
|
6.03 | 6.23 | 5.85 | 5.98 | 5.98 | 847,800 |
|
Dec 9, 2025
|
5.80 | 6.18 | 5.52 | 6.14 | 6.14 | 1,314,700 |
|
Dec 8, 2025
|
5.50 | 5.72 | 5.41 | 5.71 | 5.71 | 999,000 |
|
Dec 5, 2025
|
5.50 | 5.66 | 5.37 | 5.54 | 5.54 | 807,200 |
|
Dec 4, 2025
|
5.47 | 5.63 | 5.46 | 5.51 | 5.51 | 515,300 |
|
Dec 3, 2025
|
5.47 | 5.64 | 5.42 | 5.49 | 5.49 | 858,900 |
|
Dec 2, 2025
|
5.41 | 5.63 | 5.41 | 5.47 | 5.47 | 377,500 |
|
Dec 1, 2025
|
5.48 | 5.49 | 5.28 | 5.41 | 5.41 | 870,300 |
|
Nov 28, 2025
|
5.51 | 5.58 | 5.46 | 5.53 | 5.53 | 190,800 |
|
Nov 26, 2025
|
5.45 | 5.54 | 5.36 | 5.46 | 5.46 | 490,300 |
|
Nov 25, 2025
|
5.46 | 5.50 | 5.20 | 5.45 | 5.45 | 907,100 |
|
Nov 24, 2025
|
5.42 | 5.58 | 5.32 | 5.58 | 5.58 | 436,700 |
|
Nov 21, 2025
|
5.37 | 5.52 | 5.26 | 5.37 | 5.37 | 322,100 |
|
Nov 20, 2025
|
5.58 | 5.70 | 5.34 | 5.37 | 5.37 | 530,300 |
|
Nov 19, 2025
|
5.66 | 5.73 | 5.57 | 5.58 | 5.58 | 411,300 |
|
Nov 18, 2025
|
5.40 | 5.89 | 5.35 | 5.66 | 5.66 | 1,003,900 |
|
Nov 17, 2025
|
5.59 | 5.60 | 5.20 | 5.20 | 5.20 | 670,600 |
|
Nov 14, 2025
|
5.52 | 5.66 | 5.40 | 5.46 | 5.46 | 545,700 |
|
Nov 13, 2025
|
5.61 | 5.70 | 5.31 | 5.50 | 5.50 | 575,600 |
|
Nov 12, 2025
|
5.58 | 5.72 | 5.49 | 5.61 | 5.61 | 536,900 |
|
Nov 11, 2025
|
5.73 | 5.99 | 5.50 | 5.62 | 5.62 | 466,600 |
|
Nov 10, 2025
|
5.50 | 6.01 | 5.50 | 5.77 | 5.77 | 794,100 |
|
Nov 7, 2025
|
5.65 | 5.68 | 5.25 | 5.38 | 5.38 | 693,200 |
|
Nov 6, 2025
|
5.70 | 5.71 | 5.38 | 5.48 | 5.48 | 468,400 |
|
Nov 5, 2025
|
5.58 | 5.70 | 5.44 | 5.62 | 5.62 | 939,300 |
|
Nov 4, 2025
|
5.61 | 5.75 | 5.55 | 5.57 | 5.57 | 546,600 |
|
Nov 3, 2025
|
5.57 | 5.77 | 5.51 | 5.66 | 5.66 | 511,100 |
|
Oct 31, 2025
|
5.58 | 5.63 | 5.43 | 5.56 | 5.56 | 1,361,300 |
