Dark

BULL
Webull Corporation Class A
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

7.03USD+0.717%(+0.05)7,921,924

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

7.00USD+0.358%(+0.03)64,766

After-hours

Oct 1, 2026 4:58:30 PM EDT

7.01USD-0.191%(-0.01)39,225

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	7.0000	7.1500	6.860000	7.0300	+0.861%	9,098,780	0.000%
2026-09-30	7.3200	7.3600	6.940000	6.9700	-2.789%	9,315,447	+0.861%
2026-09-29	7.1150	7.1900	7.015000	7.1700	+1.702%	12,192,695	-1.953%
2026-09-28	7.1300	7.2100	7.010000	7.0500	-1.947%	8,219,380	-0.284%
2026-09-25	7.2800	7.3450	7.140000	7.1900	-0.964%	8,517,116	-2.225%
2026-09-24	7.6200	7.6600	7.210000	7.2600	-5.098%	13,593,325	-3.168%
2026-09-23	8.0300	8.0350	7.610000	7.6500	-5.439%	9,118,741	-8.105%
2026-09-22	8.2750	8.4000	8.060000	8.0900	-1.939%	11,334,723	-13.103%
2026-09-21	8.5700	8.6600	8.210000	8.2500	0.000%	14,778,751	-14.788%
2026-09-18	7.8500	8.3200	7.840000	8.2500	+7.004%	18,242,641	-14.788%
2026-09-17	7.9500	7.9600	7.625000	7.7100	+0.260%	18,024,429	-8.820%
2026-09-16	8.5100	8.5150	7.650000	7.6900	-11.201%	29,420,337	-8.583%
2026-09-15	8.8600	8.9000	8.470000	8.6600	-4.204%	16,209,353	-18.822%
2026-09-14	9.1200	9.3600	8.865000	9.0400	-1.952%	11,405,981	-22.235%
2026-09-11	9.3300	9.5900	9.125000	9.2200	-0.860%	11,586,421	-23.753%
2026-09-10	9.2400	9.4400	9.160000	9.3000	-1.274%	7,275,867	-24.409%
2026-09-09	9.6800	9.8202	9.380000	9.4200	-1.567%	9,754,173	-25.372%
2026-09-08	9.9350	10.0100	9.450000	9.5700	-1.745%	11,713,093	-26.541%
2026-09-04	9.7900	9.9200	9.560000	9.7400	-2.600%	13,058,828	-27.823%
2026-09-03	9.2000	10.1900	9.195000	10.0000	+11.111%	32,701,962	-29.700%
2026-09-02	9.0900	9.1000	8.840000	9.0000	-1.424%	10,993,568	-21.889%
2026-09-01	9.3100	9.3300	9.010000	9.1300	-3.692%	10,517,823	-23.001%
2026-08-31	9.3950	9.5800	9.160000	9.4800	+1.174%	16,456,636	-25.844%
2026-08-28	9.4800	9.7300	9.295000	9.3700	-2.090%	17,464,941	-24.973%
2026-08-27	8.9900	9.6200	8.752800	9.5700	+8.998%	27,057,830	-26.541%
2026-08-26	8.8850	8.9600	8.690000	8.7800	-1.790%	12,801,274	-19.932%
2026-08-25	8.4600	9.0450	8.410000	8.9400	+4.807%	24,110,857	-21.365%
2026-08-24	8.5800	9.0050	8.430000	8.5300	-2.847%	20,603,790	-17.585%
2026-08-21	8.9900	9.5500	8.570000	8.7800	-0.791%	28,226,980	-19.932%
2026-08-20	9.9400	9.9500	8.820000	8.8500	+2.431%	50,827,517	-20.565%
2026-08-19	8.0100	8.7000	7.910000	8.6400	+8.953%	39,164,510	-18.634%
2026-08-18	7.9800	8.0700	7.830000	7.9300	-2.819%	12,598,311	-11.349%
2026-08-17	8.0400	8.2500	7.960000	8.1600	+1.493%	11,720,120	-13.848%
2026-08-14	7.9500	8.1000	7.870000	8.0400	+1.132%	7,255,213	-12.562%
2026-08-13	7.6700	8.1400	7.660000	7.9500	+3.651%	11,221,065	-11.572%
2026-08-12	7.6600	7.8800	7.480000	7.6700	+1.321%	10,417,170	-8.344%
2026-08-11	7.2800	7.6800	7.170000	7.5700	+4.270%	14,614,182	-7.133%
2026-08-10	7.3300	7.4450	7.245000	7.2600	-0.820%	4,936,077	-3.168%
2026-08-07	7.3250	7.4350	7.230000	7.3200	+1.385%	6,117,639	-3.962%
2026-08-06	7.3400	7.4400	7.160000	7.2200	-2.168%	5,348,976	-2.632%
2026-08-05	7.5800	7.6000	7.370000	7.3800	-2.639%	7,277,794	-4.743%
2026-08-04	7.3300	7.6000	7.291300	7.5800	+4.408%	8,937,849	-7.256%
2026-08-03	7.0800	7.2850	7.075000	7.2600	+2.833%	7,202,992	-3.168%
2026-07-31	7.1100	7.2400	6.950000	7.0600	-1.259%	6,074,941	-0.425%
2026-07-30	7.0100	7.1900	6.930000	7.1500	+1.997%	6,924,711	-1.678%
2026-07-29	7.2300	7.3050	6.945000	7.0100	-3.576%	8,311,412	+0.285%
2026-07-28	7.3600	7.4800	7.160000	7.2700	-3.581%	8,735,503	-3.301%
2026-07-27	7.7500	7.7950	7.480000	7.5400	+0.668%	7,127,637	-6.764%
2026-07-24	7.8400	7.8500	7.410000	7.4900	-4.464%	7,288,177	-6.142%
2026-07-23	7.9800	8.0720	7.790000	7.8400	-3.210%	7,316,803	-10.332%
2026-07-22	8.0600	8.3500	7.980000	8.1000	-0.613%	8,912,090	-13.210%
2026-07-21	7.8100	8.2500	7.770000	8.1500	+5.982%	16,569,292	-13.742%
2026-07-20	7.3600	7.7700	7.200000	7.6900	+6.362%	10,461,915	-8.583%
2026-07-17	7.2000	7.3200	6.900000	7.2300	-3.856%	10,668,029	-2.766%
2026-07-16	7.7300	7.8900	7.490000	7.5200	-2.211%	11,635,464	-6.516%
2026-07-15	7.6850	7.7750	7.420000	7.6900	+2.125%	8,414,591	-8.583%
2026-07-14	7.2700	7.7200	7.180000	7.5300	+3.434%	10,559,094	-6.640%
2026-07-13	7.3400	7.4750	7.180000	7.2800	-1.355%	7,138,326	-3.434%
2026-07-10	7.4900	7.5300	7.265000	7.3800	+1.096%	7,720,096	-4.743%
2026-07-09	7.2400	7.4400	7.160000	7.3000	+0.829%	7,035,794	-3.699%
2026-07-08	7.0662	7.3000	6.995000	7.2400	-0.413%	7,502,998	-2.901%
2026-07-07	7.1700	7.3800	6.990000	7.2700	+0.832%	9,044,450	-3.301%
2026-07-06	7.0450	7.2800	6.935000	7.2100	+0.558%	6,952,493	-2.497%
2026-07-02	7.3000	7.5900	7.090000	7.1700	-0.139%	12,375,052	-1.953%
2026-07-01	6.6000	7.1900	6.460000	7.1800	+10.123%	9,956,839	-2.089%
2026-06-30	6.7650	6.7650	6.510000	6.5200	-3.407%	7,257,574	+7.822%
2026-06-29	6.8600	6.9200	6.605000	6.7500	-1.026%	7,077,009	+4.148%
2026-06-26	6.4200	6.8800	6.420000	6.8200	+4.762%	24,090,280	+3.079%
2026-06-25	6.7900	6.8400	6.320000	6.5100	-2.981%	10,945,451	+7.988%
2026-06-24	6.6500	6.8350	6.590000	6.7100	+1.054%	11,113,282	+4.769%
2026-06-23	6.8000	6.9500	6.610000	6.6400	-3.207%	6,794,244	+5.873%
2026-06-22	7.0200	7.3400	6.850000	6.8600	-3.107%	7,607,147	+2.478%
2026-06-18	7.1500	7.3300	6.950000	7.0800	-0.562%	11,594,611	-0.706%
2026-06-17	6.7000	7.3800	6.670200	7.1200	+5.952%	17,936,916	-1.264%
2026-06-16	6.8100	6.9650	6.700000	6.7200	-2.041%	8,073,752	+4.613%
2026-06-15	6.7900	7.1750	6.790000	6.8600	+4.893%	15,149,669	+2.478%
2026-06-12	6.7000	6.8100	6.420000	6.5400	-2.823%	12,636,786	+7.492%
2026-06-11	6.0800	6.7700	6.020000	6.7300	+9.967%	22,041,661	+4.458%
2026-06-10	5.4100	6.3000	5.410000	6.1200	+11.273%	25,971,433	+14.869%
2026-06-09	5.6600	5.8750	5.370000	5.5000	-2.998%	14,417,242	+27.818%
2026-06-08	5.6500	5.8194	5.600100	5.6700	+1.250%	11,857,061	+23.986%
2026-06-05	6.0000	6.0300	5.580000	5.6000	-8.197%	11,571,335	+25.536%
2026-06-04	5.9200	6.1300	5.900000	6.1000	+3.390%	10,572,656	+15.246%
2026-06-03	6.1000	6.1400	5.800000	5.9000	-4.992%	18,665,042	+19.153%
2026-06-02	6.5000	6.5850	6.180000	6.2100	-5.909%	9,923,937	+13.205%
2026-06-01	6.3500	6.6100	6.200000	6.6000	+3.125%	14,351,834	+6.515%
2026-05-29	6.3550	6.6400	6.290000	6.4000	+1.106%	16,258,509	+9.844%
2026-05-28	6.1100	6.3400	5.960000	6.3300	+1.768%	10,525,837	+11.058%
2026-05-27	6.2000	6.3700	6.160000	6.2200	-0.639%	12,784,470	+13.023%
2026-05-26	6.1900	6.4450	6.100000	6.2600	+1.294%	13,968,864	+12.300%
2026-05-22	6.5000	6.5700	6.060000	6.1800	-6.505%	27,372,805	+13.754%
2026-05-21	6.9500	7.2050	6.460000	6.6100	-5.436%	33,984,699	+6.354%
2026-05-20	7.0000	7.1670	6.930000	6.9900	-0.143%	10,252,441	+0.572%
2026-05-19	7.0010	7.1300	6.875000	7.0000	-0.850%	11,078,690	+0.429%
2026-05-18	7.0400	7.2700	6.852400	7.0600	0.000%	12,762,270	-0.425%
2026-05-15	7.1100	7.1700	6.950000	7.0600	-3.288%	14,107,841	-0.425%
2026-05-14	7.0500	7.4700	6.930100	7.3000	+3.107%	11,705,166	-3.699%
2026-05-13	6.9450	7.1400	6.730000	7.0800	+0.855%	8,954,532	-0.706%
2026-05-12	6.9600	7.0400	6.825000	7.0200	-0.707%	7,949,682	+0.142%
2026-05-11	6.9250	7.1700	6.800000	7.0700	+0.569%	9,554,329	-0.566%
2026-05-08	7.1800	7.1800	6.954000	7.0300	-2.497%	8,139,971	0.000%
2026-05-07	7.2900	7.3400	7.050000	7.2100	-1.503%	8,524,619	-2.497%
2026-05-06	7.4200	7.4400	7.237500	7.3200	-0.136%	9,088,163	-3.962%
2026-05-05	7.2500	7.5150	7.030000	7.3300	+2.232%	11,508,714	-4.093%
2026-05-04	7.0200	7.4264	6.984800	7.1700	+1.991%	12,814,374	-1.953%
2026-05-01	6.9000	7.1050	6.760000	7.0300	+2.928%	9,890,027	0.000%
2026-04-30	6.7500	6.9400	6.665000	6.8300	+1.036%	7,918,308	+2.928%
2026-04-29	6.9100	6.9300	6.520000	6.7600	-4.789%	16,813,959	+3.994%
2026-04-28	7.0200	7.1150	6.860000	7.1000	-0.560%	8,200,796	-0.986%
2026-04-27	6.8460	7.3950	6.782000	7.1400	+3.478%	13,026,641	-1.541%
2026-04-24	6.9600	7.0100	6.742000	6.9000	-0.145%	10,547,835	+1.884%
2026-04-23	7.0900	7.1600	6.720000	6.9100	-4.952%	14,958,112	+1.737%
2026-04-22	7.2000	7.4200	7.050000	7.2700	+3.561%	17,777,743	-3.301%
2026-04-21	7.4300	7.5200	6.940000	7.0200	+0.143%	41,091,194	+0.142%
2026-04-20	6.6500	7.0300	6.590000	7.0100	+4.315%	19,394,607	+0.285%
2026-04-17	6.6550	6.7600	6.470000	6.7200	+3.704%	20,201,916	+4.613%
2026-04-16	6.4650	6.5699	6.160000	6.4800	+0.155%	20,503,192	+8.488%
2026-04-15	6.2900	6.6000	6.180000	6.4700	+11.168%	37,720,786	+8.655%
2026-04-14	5.4300	5.8500	5.400000	5.8200	+10.227%	15,441,364	+20.790%
2026-04-13	4.8500	5.2850	4.815000	5.2800	+7.099%	7,831,400	+33.144%
2026-04-10	5.0000	5.0500	4.915000	4.9300	-1.004%	6,170,815	+42.596%
2026-04-09	5.0000	5.0700	4.870000	4.9800	-1.969%	7,686,919	+41.165%
2026-04-08	5.2800	5.3200	4.980000	5.0800	+2.834%	11,384,962	+38.386%
2026-04-07	4.9300	4.9800	4.740000	4.9400	0.000%	9,186,229	+42.308%
2026-04-06	4.8300	5.0200	4.820000	4.9400	+2.490%	8,628,141	+42.308%
2026-04-02	4.5600	4.8300	4.500000	4.8200	+1.688%	10,089,110	+45.851%
2026-04-01	4.8650	4.9050	4.730000	4.7400	-1.250%	6,888,349	+48.312%
2026-03-31	4.6650	4.8400	4.620000	4.8000	+3.672%	11,490,589	+46.458%
2026-03-30	4.8300	4.9050	4.565000	4.6300	-3.942%	13,254,122	+51.836%
2026-03-27	4.9400	4.9600	4.785000	4.8200	-4.554%	16,068,410	+45.851%
2026-03-26	5.1300	5.1900	4.990000	5.0500	-2.510%	13,030,626	+39.208%
2026-03-25	5.2000	5.3001	5.110000	5.1800	+0.975%	12,461,004	+35.714%
2026-03-24	5.2200	5.2999	5.090000	5.1300	-3.390%	9,456,749	+37.037%
2026-03-23	5.1900	5.3900	5.160000	5.3100	+3.509%	9,676,152	+32.392%
2026-03-20	5.2200	5.2900	5.060000	5.1300	-2.657%	10,085,220	+37.037%
2026-03-19	5.0950	5.2700	5.035000	5.2700	+0.765%	11,602,828	+33.397%
2026-03-18	5.3950	5.4284	5.200000	5.2300	-4.388%	10,550,069	+34.417%
2026-03-17	5.3100	5.5290	5.270300	5.4700	+3.013%	8,773,776	+28.519%
2026-03-16	5.3650	5.4400	5.240000	5.3100	+0.759%	8,858,197	+32.392%
2026-03-13	5.3500	5.4698	5.240000	5.2700	-0.378%	12,774,246	+33.397%
2026-03-12	5.4000	5.4500	5.260000	5.2900	-3.467%	11,104,019	+32.892%
2026-03-11	5.4900	5.6100	5.390000	5.4800	-0.364%	9,553,670	+28.285%
2026-03-10	5.5000	5.6750	5.430000	5.5000	+0.182%	8,383,746	+27.818%
2026-03-09	5.3700	5.5600	5.330000	5.4900	+0.734%	12,024,424	+28.051%
2026-03-06	5.6500	5.6700	5.400000	5.4500	-4.887%	18,967,002	+28.991%
2026-03-05	5.8200	6.1500	5.600000	5.7300	-5.601%	22,684,855	+22.688%
2026-03-04	6.2200	6.4600	5.990000	6.0700	+1.846%	30,022,069	+15.815%
2026-03-03	5.8400	6.0600	5.720000	5.9600	-1.325%	9,410,692	+17.953%
2026-03-02	5.6400	6.1300	5.580500	6.0400	+3.959%	8,405,015	+16.391%
2026-02-27	5.8800	5.9000	5.740000	5.8100	-3.328%	7,938,705	+20.998%
2026-02-26	5.9800	6.2000	5.860000	6.0100	0.000%	8,870,861	+16.972%
2026-02-25	5.8700	6.0400	5.800000	6.0100	+4.340%	8,425,770	+16.972%
2026-02-24	5.5400	5.8000	5.470000	5.7600	+2.857%	7,513,532	+22.049%
2026-02-23	5.8300	5.8700	5.590000	5.6000	-5.245%	8,736,078	+25.536%
2026-02-20	5.8700	6.0900	5.850000	5.9100	-0.839%	5,924,855	+18.951%
2026-02-19	5.8800	5.9950	5.760000	5.9600	0.000%	6,893,812	+17.953%
2026-02-18	5.8800	6.0799	5.830000	5.9600	+1.361%	7,571,114	+17.953%
2026-02-17	5.9800	6.0450	5.830000	5.8800	-2.163%	7,341,236	+19.558%
2026-02-13	5.9600	6.2681	5.850000	6.0100	+2.385%	8,372,058	+16.972%
2026-02-12	6.2900	6.2961	5.840000	5.8700	-5.929%	11,047,653	+19.761%
2026-02-11	6.6450	6.6450	6.090000	6.2400	-6.024%	9,171,151	+12.660%
2026-02-10	6.7500	6.9797	6.620000	6.6400	-2.209%	7,238,823	+5.873%
2026-02-09	6.4800	6.8600	6.383800	6.7900	+3.191%	9,784,698	+3.535%
2026-02-06	6.0100	6.6400	6.000000	6.5800	+13.058%	17,879,192	+6.839%
2026-02-05	6.4400	6.5400	5.780000	5.8200	-12.874%	19,840,200	+20.790%
2026-02-04	6.6700	6.7750	6.450000	6.6800	-0.149%	10,059,869	+5.240%
2026-02-03	6.8250	6.8950	6.405000	6.6900	-1.618%	12,433,220	+5.082%
2026-02-02	6.9000	6.9850	6.690000	6.8000	-3.272%	12,405,898	+3.382%
2026-01-30	7.2100	7.2800	6.960000	7.0300	-4.223%	11,912,828	0.000%
2026-01-29	7.5800	7.6750	7.260000	7.3400	-3.801%	12,952,386	-4.223%
2026-01-28	7.6900	7.7600	7.560000	7.6300	-0.131%	8,160,104	-7.864%
2026-01-27	7.7000	7.7250	7.530000	7.6400	-0.779%	8,809,683	-7.984%
2026-01-26	7.8100	7.8400	7.670000	7.7000	-1.786%	6,712,019	-8.701%
2026-01-23	7.8500	8.0000	7.750000	7.8400	+0.128%	7,564,110	-10.332%
2026-01-22	7.8600	8.0800	7.810000	7.8300	+0.772%	7,199,839	-10.217%
2026-01-21	7.8300	7.9700	7.640000	7.7700	-0.766%	9,725,622	-9.524%
2026-01-20	7.8900	8.0099	7.800000	7.8300	-4.044%	10,815,513	-10.217%
2026-01-16	8.2100	8.2800	8.010000	8.1600	-0.244%	8,685,951	-13.848%
2026-01-15	8.4100	8.6100	8.130000	8.1800	-2.503%	13,475,069	-14.059%
2026-01-14	8.1700	8.4150	8.100000	8.3900	+2.442%	12,198,665	-16.210%
2026-01-13	8.3100	8.3750	8.051000	8.1900	-1.087%	11,915,406	-14.164%
2026-01-12	8.4300	8.5750	8.230000	8.2800	-2.128%	16,224,067	-15.097%
2026-01-09	8.4600	8.6300	8.290000	8.4600	+0.356%	11,512,809	-16.903%
2026-01-08	8.3600	8.5000	8.230000	8.4300	+0.119%	9,288,219	-16.607%
2026-01-07	8.5700	8.5850	8.395000	8.4200	-2.659%	7,989,870	-16.508%
2026-01-06	8.6700	8.7450	8.420000	8.6500	+1.051%	10,964,249	-18.728%
2026-01-05	8.2900	8.6750	8.280000	8.5600	+4.518%	14,450,642	-17.874%
2026-01-02	7.8800	8.2700	7.870100	8.1900	+5.405%	12,232,719	-14.164%
2025-12-31	7.8850	7.9300	7.664300	7.7700	-2.018%	21,258,422	-9.524%
2025-12-30	8.0400	8.1200	7.915000	7.9300	-1.613%	12,409,757	-11.349%
2025-12-29	8.0350	8.1925	7.920000	8.0600	-1.467%	14,600,842	-12.779%
2025-12-26	8.3700	8.3700	8.115000	8.1800	-2.503%	10,174,497	-14.059%
2025-12-24	8.3600	8.4500	8.270000	8.3900	+0.239%	5,277,948	-16.210%
2025-12-23	8.6300	8.6500	8.340000	8.3700	-4.233%	12,999,939	-16.010%
2025-12-22	8.7000	8.9200	8.680000	8.7400	+1.984%	11,987,878	-19.565%
2025-12-19	8.3900	8.6400	8.330000	8.5700	+3.378%	49,556,496	-17.970%
2025-12-18	8.4650	8.6799	8.260000	8.2900	-0.956%	12,620,641	-15.199%
2025-12-17	8.5600	8.8000	8.330000	8.3700	-2.220%	13,440,115	-16.010%
2025-12-16	8.6000	8.7850	8.460000	8.5600	-0.696%	9,778,013	-17.874%
2025-12-15	9.1800	9.2500	8.575000	8.6200	-5.895%	14,463,197	-18.445%
2025-12-12	9.7300	9.9850	9.140000	9.1600	-5.858%	11,986,870	-23.253%
2025-12-11	9.8500	9.9400	9.685000	9.7300	-2.991%	12,013,336	-27.749%
2025-12-10	10.1500	10.3200	9.940000	10.0300	-2.146%	12,670,739	-29.910%
2025-12-09	9.6200	10.3700	9.500000	10.2500	+5.561%	21,408,982	-31.415%
2025-12-08	9.5500	9.8400	9.450000	9.7100	+2.534%	11,923,106	-27.600%
2025-12-05	9.5800	9.6210	9.360000	9.4700	-1.559%	12,461,508	-25.766%
2025-12-04	9.2450	9.6800	9.220000	9.6200	+3.888%	17,501,632	-26.923%
2025-12-03	8.9800	9.2700	8.850000	9.2600	+2.889%	13,137,973	-24.082%
2025-12-02	9.2100	9.4200	8.970000	9.0000	-2.174%	14,480,244	-21.889%
2025-12-01	8.9700	9.2850	8.820000	9.2000	-1.393%	13,687,352	-23.587%
2025-11-28	9.3250	9.5000	9.205000	9.3300	+0.756%	10,094,067	-24.652%
2025-11-26	9.3500	9.4000	9.070000	9.2600	+6.437%	29,861,763	-24.082%
2025-11-25	8.6200	8.7300	8.380000	8.7000	+0.346%	15,371,672	-19.195%
2025-11-24	8.2900	8.7450	8.121400	8.6700	+4.584%	23,644,354	-18.916%
2025-11-21	8.2600	8.4851	7.570000	8.2900	+0.485%	35,184,414	-15.199%
2025-11-20	8.5500	8.6600	8.175000	8.2500	+0.365%	34,887,673	-14.788%
2025-11-19	8.4500	8.4800	8.020000	8.2200	-2.026%	20,988,147	-14.477%
2025-11-18	8.0550	8.5050	8.000000	8.3900	+2.945%	18,830,287	-16.210%
2025-11-17	8.5120	8.5500	7.990000	8.1500	-5.562%	20,301,891	-13.742%
2025-11-14	8.7700	9.0294	8.600000	8.6300	-4.218%	20,769,074	-18.540%
2025-11-13	9.6700	9.7000	9.000000	9.0100	-7.779%	19,574,717	-21.976%
2025-11-12	9.5400	9.8500	9.520000	9.7700	+2.626%	9,550,640	-28.045%
2025-11-11	9.6400	9.6900	9.461300	9.5200	-1.957%	9,623,966	-26.155%
2025-11-10	9.9000	9.9500	9.570000	9.7100	+0.726%	11,426,081	-27.600%
2025-11-07	9.3900	9.6500	9.180000	9.6400	+0.104%	17,466,133	-27.075%
2025-11-06	10.1000	10.1000	9.560000	9.6300	-3.119%	16,595,088	-26.999%
2025-11-05	9.7100	9.9700	9.620000	9.9400	+2.369%	15,677,670	-29.276%
2025-11-04	9.9900	10.1799	9.550000	9.7100	-6.184%	24,629,736	-27.600%
2025-11-03	10.8250	10.8300	10.290000	10.3500	-4.344%	18,795,595	-32.077%
2025-10-31	10.8900	11.0500	10.700000	10.8200	+0.278%	13,120,854	-35.028%
2025-10-30	10.8300	10.9550	10.705000	10.7900	-1.551%	12,752,781	-34.847%
2025-10-29	11.2300	11.2997	10.831400	10.9600	-2.923%	13,040,915	-35.858%
2025-10-28	11.5700	11.5700	11.180000	11.2900	-2.420%	14,060,320	-37.733%
2025-10-27	11.7400	11.9700	11.540000	11.5700	+0.521%	18,423,985	-39.239%
2025-10-24	11.2700	11.6300	11.190000	11.5100	+3.881%	19,081,777	-38.923%
2025-10-23	10.8850	11.2750	10.747400	11.0800	+2.308%	20,395,110	-36.552%
2025-10-22	11.0000	11.0797	10.540000	10.8300	-2.783%	26,430,187	-35.088%
2025-10-21	11.3850	11.6200	11.075000	11.1400	-2.962%	26,235,189	-36.894%
2025-10-20	11.0450	11.5000	10.870000	11.4800	+4.269%	22,338,780	-38.763%
2025-10-17	11.4000	11.5150	11.000000	11.0100	-6.298%	28,136,029	-36.149%
2025-10-16	11.7300	11.9700	11.250533	11.7500	+1.206%	31,361,715	-40.170%
2025-10-15	11.8350	11.9800	11.430000	11.6100	-1.023%	27,412,735	-39.449%
2025-10-14	11.4800	11.9300	11.050000	11.7300	-0.085%	30,903,329	-40.068%
2025-10-13	11.5500	11.7500	11.150000	11.7400	+2.982%	38,748,898	-40.119%
2025-10-10	12.5900	12.8300	11.350000	11.4000	-9.091%	66,756,034	-38.333%
2025-10-09	13.0950	13.2500	12.330000	12.5400	-0.948%	57,002,292	-43.939%
2025-10-08	12.1850	12.6900	11.410000	12.6600	-1.094%	164,694,352	-44.471%
2025-10-07	13.6200	13.6400	12.790000	12.8000	-6.637%	35,818,873	-45.078%
2025-10-06	14.2500	14.5050	13.650000	13.7100	-3.383%	34,278,847	-48.724%
2025-10-03	14.6100	15.0400	14.140000	14.1900	-1.321%	23,840,827	-50.458%
2025-10-02	14.3100	14.5050	13.970000	14.3800	+1.914%	21,269,373	-51.113%
2025-10-01	14.7000	14.7498	14.070000	14.1100	-4.598%	24,986,477	-50.177%
2025-09-30	15.3500	16.0400	14.620000	14.7900	-4.887%	20,902,938	-52.468%
2025-09-29	15.3700	15.7600	14.850000	15.5500	+2.573%	26,153,665	-54.791%
2025-09-26	15.2200	15.4100	14.310000	15.1600	+3.552%	35,582,761	-53.628%
2025-09-25	13.6650	14.8100	13.310000	14.6400	+4.796%	24,529,138	-51.981%
2025-09-24	14.3200	14.7400	13.850000	13.9700	-0.214%	17,293,646	-49.678%
2025-09-23	14.3000	14.6100	13.720000	14.0000	-0.709%	21,469,388	-49.786%
2025-09-22	13.2850	14.3400	13.155000	14.1000	+6.095%	19,310,980	-50.142%
2025-09-19	12.7750	13.4700	12.660000	13.2900	+4.317%	15,819,452	-47.103%
2025-09-18	12.7600	12.9750	12.570000	12.7400	+1.031%	14,517,306	-44.819%
2025-09-17	12.9800	13.0767	12.540000	12.6100	-3.372%	8,956,520	-44.251%
2025-09-16	13.1500	13.2200	12.690000	13.0500	-0.760%	7,452,362	-46.130%
2025-09-15	13.3950	13.5500	13.060000	13.1500	-1.498%	6,508,189	-46.540%
2025-09-12	13.7445	13.9200	13.140000	13.3500	-1.838%	12,174,455	-47.341%
2025-09-11	13.0600	13.6400	13.060000	13.6000	+4.615%	5,892,370	-48.309%
2025-09-10	13.5700	13.9650	12.985000	13.0000	-3.988%	8,300,125	-45.923%
2025-09-09	13.3800	13.5600	13.260000	13.5400	+1.120%	4,924,367	-48.080%
2025-09-08	12.8300	13.6100	12.830000	13.3900	+3.558%	8,202,012	-47.498%
2025-09-05	13.2600	13.3500	12.560000	12.9300	-2.636%	9,822,787	-45.630%
2025-09-04	13.0400	13.4400	12.940000	13.2800	+2.075%	7,763,150	-47.063%
2025-09-03	13.6000	13.6500	12.865000	13.0100	-3.271%	8,491,808	-45.965%
2025-09-02	13.1500	13.5600	12.760000	13.4500	-1.030%	11,005,220	-47.732%
2025-08-29	14.8900	14.9103	13.540000	13.5900	-7.362%	20,429,808	-48.271%
2025-08-28	14.5950	14.7499	14.280000	14.6700	+1.593%	13,873,426	-52.079%
2025-08-27	14.8800	14.9599	14.350000	14.4400	-3.733%	7,928,266	-51.316%
2025-08-26	15.0000	15.3000	14.750000	15.0000	+0.267%	6,689,080	-53.133%
2025-08-25	15.3700	15.6400	14.930000	14.9600	-2.920%	8,236,299	-53.008%
2025-08-22	14.0100	15.5150	13.810000	15.4100	+7.989%	11,011,105	-54.380%
2025-08-21	14.1700	14.4600	13.910000	14.2700	-0.488%	4,886,844	-50.736%
2025-08-20	14.8500	14.8700	14.049200	14.3400	-3.952%	11,356,767	-50.976%
2025-08-19	16.0000	16.3200	14.930000	14.9300	-6.512%	12,212,995	-52.914%
2025-08-18	16.2940	17.0800	15.552000	15.9700	-0.219%	17,611,912	-55.980%
2025-08-15	15.6300	16.1299	15.050000	16.0050	+3.592%	12,045,678	-56.076%
2025-08-14	14.8300	15.8497	14.670000	15.4500	+2.897%	10,043,845	-54.498%
2025-08-13	15.6700	16.0500	15.000000	15.0150	-3.935%	10,899,667	-53.180%
2025-08-12	15.1850	15.8614	15.050000	15.6300	+5.040%	9,676,955	-55.022%
2025-08-11	15.2500	16.4100	14.855000	14.8800	-0.800%	16,746,196	-52.755%
2025-08-08	15.3800	15.7300	14.760000	15.0000	-2.089%	9,188,883	-53.133%
2025-08-07	15.7300	15.8999	15.060000	15.3200	-0.584%	11,120,097	-54.112%
2025-08-06	14.7750	16.1405	14.720000	15.4100	+3.841%	16,892,447	-54.380%
2025-08-05	14.3200	15.2480	14.264200	14.8400	+3.849%	11,258,703	-52.628%
2025-08-04	13.4400	14.4300	13.380000	14.2900	+7.202%	10,601,267	-50.805%
2025-08-01	13.4650	13.7000	13.050000	13.3300	-6.061%	12,452,915	-47.262%
2025-07-31	13.8900	14.4100	13.620000	14.1900	+1.720%	13,428,458	-50.458%
2025-07-30	13.8700	14.2900	13.700000	13.9500	+1.899%	13,740,836	-49.606%
2025-07-29	15.2500	15.4800	13.650000	13.6900	-12.913%	23,938,688	-48.649%
2025-07-28	16.1500	16.3400	15.400000	15.7200	-2.026%	12,227,343	-55.280%
2025-07-25	15.8550	16.6500	15.320000	16.0450	-0.280%	16,633,133	-56.186%
2025-07-24	17.7400	18.3200	15.910000	16.0900	-9.301%	22,451,483	-56.308%
2025-07-23	17.2000	17.9100	16.290000	17.7400	+4.537%	29,467,665	-60.372%
2025-07-22	14.7200	17.0500	14.350000	16.9700	+16.074%	27,656,668	-58.574%
2025-07-21	15.4350	16.6000	14.575000	14.6200	-13.440%	30,819,943	-51.915%
2025-07-18	14.6500	17.2200	14.381200	16.8900	+17.048%	55,290,987	-58.378%
2025-07-17	13.4000	14.5200	12.920000	14.4300	+11.860%	26,412,384	-51.282%
2025-07-16	12.1800	12.9500	11.950000	12.9000	+6.348%	10,201,197	-45.504%
2025-07-15	12.8400	12.9200	12.100000	12.1300	-5.308%	8,639,900	-42.045%
2025-07-14	12.3800	13.1300	12.340000	12.8100	+2.644%	6,621,389	-45.121%
2025-07-11	12.5900	12.7400	12.370000	12.4800	-2.576%	6,202,868	-43.670%
2025-07-10	13.2100	13.4000	12.730000	12.8100	-3.175%	8,023,347	-45.121%
2025-07-09	12.8800	13.5000	12.300000	13.2300	+2.997%	14,143,957	-46.863%
2025-07-08	12.7750	13.2200	12.510000	12.8450	+0.983%	9,593,186	-45.271%
2025-07-07	12.6600	12.9600	11.910000	12.7200	-11.049%	18,198,706	-44.733%
2025-07-03	14.6000	15.1500	13.920000	14.3000	+2.070%	28,799,754	-50.839%
2025-07-02	12.5300	14.3000	12.310000	14.0100	+11.545%	26,586,057	-49.822%
2025-07-01	12.4050	12.9100	12.030000	12.5600	+5.017%	22,134,264	-44.029%
2025-06-30	10.8700	12.0600	10.820000	11.9600	+10.434%	15,903,895	-41.221%
2025-06-27	11.2700	11.5100	10.720000	10.8300	-4.244%	7,349,198	-35.088%
2025-06-26	10.8200	11.4800	10.810000	11.3100	+3.571%	6,325,461	-37.843%
2025-06-25	11.7000	11.7500	10.770000	10.9200	-2.500%	9,011,152	-35.623%
2025-06-24	10.5700	11.4200	10.540000	11.2000	+7.486%	8,766,697	-37.232%
2025-06-23	10.5300	10.6610	10.260000	10.4200	-1.698%	3,835,279	-32.534%
2025-06-20	10.9250	10.9300	10.550000	10.6000	-1.533%	4,279,098	-33.679%
2025-06-18	10.3500	10.9900	10.270000	10.7650	+3.709%	5,083,282	-34.696%
2025-06-17	10.5000	10.7250	10.370000	10.3800	-2.900%	2,544,531	-32.274%
2025-06-16	10.3700	10.7700	10.240000	10.6900	+2.887%	5,248,003	-34.238%
2025-06-13	10.4701	10.7000	10.180000	10.3900	-2.988%	5,343,162	-32.339%
2025-06-12	10.7900	10.9100	10.540000	10.7100	-1.833%	3,946,404	-34.360%
2025-06-11	10.8200	11.3700	10.760000	10.9100	+0.553%	6,983,666	-35.564%
2025-06-10	11.3200	11.7343	10.700000	10.8500	+1.307%	15,346,539	-35.207%
2025-06-09	11.0350	11.0350	10.550000	10.7100	-2.281%	6,289,337	-34.360%
2025-06-06	10.4800	11.1300	10.450000	10.9600	+5.182%	8,455,678	-35.858%
2025-06-05	11.3300	11.3900	10.320000	10.4200	-6.463%	11,178,534	-32.534%
2025-06-04	10.8100	11.2500	10.370000	11.1400	+1.735%	11,368,063	-36.894%
2025-06-03	11.3000	11.3799	10.890000	10.9500	-4.283%	8,923,667	-35.799%
2025-06-02	11.5800	11.6184	11.133500	11.4400	-2.055%	7,860,306	-38.549%
2025-05-30	12.1700	12.2400	11.540000	11.6800	-6.109%	10,810,276	-39.812%
2025-05-29	12.9100	13.0000	12.350000	12.4400	-5.900%	10,382,539	-43.489%
2025-05-28	13.3800	14.2500	13.050000	13.2200	+0.114%	19,998,004	-46.823%
2025-05-27	12.5300	13.2400	11.850000	13.2050	+7.358%	11,895,753	-46.763%
2025-05-23	12.7600	12.8900	12.150000	12.3000	-8.889%	12,451,461	-42.846%
2025-05-22	12.7200	13.7200	12.570000	13.5000	+7.228%	17,939,687	-47.926%
2025-05-21	12.2200	13.5300	12.070000	12.5900	+3.112%	16,149,124	-44.162%
2025-05-20	12.7000	13.1900	12.012000	12.2100	+2.519%	16,328,670	-42.424%
2025-05-19	12.0200	12.1700	11.610000	11.9100	-4.029%	5,185,962	-40.974%
2025-05-16	13.2000	13.3700	12.170100	12.4100	+0.976%	12,063,145	-43.352%
2025-05-15	13.3100	13.4000	12.200000	12.2900	-9.064%	7,313,713	-42.799%
2025-05-14	14.1400	14.1854	13.260000	13.5150	-3.395%	9,180,023	-47.984%
2025-05-13	14.1500	14.3800	13.660000	13.9900	-0.710%	7,984,175	-49.750%
2025-05-12	15.6100	16.0000	13.880000	14.0900	-14.138%	12,627,465	-50.106%
2025-05-09	17.9600	18.8500	16.130000	16.4100	-9.337%	10,072,111	-57.160%
2025-05-08	16.6050	18.7000	15.730100	18.1000	+11.385%	13,402,367	-61.160%
2025-05-07	14.9400	17.6500	14.250000	16.2500	+8.768%	21,165,337	-56.738%
2025-05-06	15.3600	15.8400	14.410000	14.9400	+2.680%	9,675,764	-52.945%
2025-05-05	15.4800	16.7000	14.100000	14.5500	-8.835%	10,742,633	-51.684%
2025-05-02	13.6000	16.3500	13.100000	15.9600	+17.873%	12,419,583	-55.952%
2025-05-01	14.7100	14.9499	13.090000	13.5400	-2.520%	5,767,381	-48.080%
2025-04-30	13.9600	15.2500	13.410000	13.8900	-3.742%	7,020,334	-49.388%
2025-04-29	14.7300	16.1000	13.750000	14.4300	-6.572%	7,337,353	-51.282%
2025-04-28	18.2100	18.2199	14.950000	15.4450	-10.567%	6,235,741	-54.484%
2025-04-25	19.6000	19.6044	16.900000	17.2700	-11.436%	5,371,918	-59.294%
2025-04-24	20.8600	21.6500	18.850000	19.5000	-9.597%	3,589,704	-63.949%
2025-04-23	26.8800	27.5000	20.530000	21.5700	-8.135%	5,608,082	-67.408%
2025-04-22	23.5500	33.3289	22.510000	23.4800	-4.630%	9,812,334	-70.060%
2025-04-21	24.2300	27.3000	21.850000	24.6200	-6.494%	3,697,061	-71.446%
2025-04-17	37.8600	38.6099	25.830000	26.3300	-27.305%	3,904,371	-73.300%
2025-04-16	40.4100	52.6862	34.500100	36.2200	-11.443%	9,312,710	-80.591%
2025-04-15	49.8000	59.2100	39.100100	40.9000	-34.976%	12,009,608	-82.812%
2025-04-14	27.6400	79.5600	26.020000	62.9000	+374.717%	36,885,308	-88.824%
2025-04-11	16.0000	16.6900	9.540000	13.2500	+1,083.036%	3,931,772	-46.943%

.dark-mode .jqJkPx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqJkPx{ color: #333333; background-color: white; border: 2px solid #333333; }BULLWebull Corporation Class Astock NASDAQ

BULL
Webull Corporation Class A
stock NASDAQ