Dark

CAMP
CAMP4 Therapeutics Corporation Common Stock
stock NASDAQ

At Close

Jan 30, 2026 3:59:30 PM EST

3.76USD-3.196%(-0.12)106,561

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.88)0

After-hours

Jan 29, 2026 4:01:30 PM EST

3.86USD-0.515%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	3.8800	3.9800	3.7500	3.756000	-3.196%	106,561	0.000%
2026-01-29	4.0900	4.0900	3.7700	3.880000	-3.722%	41,156	-3.196%
2026-01-28	3.8400	4.1000	3.8400	4.030000	+5.222%	39,541	-6.799%
2026-01-27	3.4500	3.8300	3.4000	3.830000	+11.337%	68,822	-1.932%
2026-01-26	3.8500	3.8500	3.4300	3.440000	-13.568%	153,023	+9.186%
2026-01-23	4.3600	4.4900	3.9700	3.980000	-14.592%	143,654	-5.628%
2026-01-22	5.1000	5.1800	4.6600	4.660000	+5.192%	128,100	-19.399%
2026-01-21	4.5500	4.7200	4.3000	4.430000	+0.454%	92,483	-15.214%
2026-01-20	5.2900	5.2900	4.4100	4.410000	-22.085%	137,847	-14.830%
2026-01-16	5.8200	5.9100	5.6400	5.660000	-3.905%	103,699	-33.640%
2026-01-15	6.0000	6.0000	5.6100	5.890000	-1.505%	54,272	-36.231%
2026-01-14	6.0400	6.0400	5.9400	5.980000	-1.157%	73,660	-37.191%
2026-01-13	6.1100	6.2300	5.8700	6.050000	+0.833%	70,057	-37.917%
2026-01-12	5.9300	6.1800	5.9300	6.000000	+2.389%	72,340	-37.400%
2026-01-09	6.3000	6.3300	5.8600	5.860000	-5.484%	208,732	-35.904%
2026-01-08	6.3200	6.4500	6.1500	6.200000	+0.162%	167,312	-39.419%
2026-01-07	6.0300	6.4000	6.0100	6.190000	+3.339%	260,487	-39.321%
2026-01-06	6.2000	6.2000	5.9100	5.990000	0.000%	67,183	-37.295%
2026-01-05	5.9000	6.0300	5.6500	5.990000	-0.167%	68,246	-37.295%
2026-01-02	6.1300	6.1300	5.9900	6.000000	-1.800%	107,726	-37.400%
2025-12-31	5.9300	6.4300	5.8800	6.110000	+3.912%	150,774	-38.527%
2025-12-30	5.9600	6.3600	5.7800	5.880000	-1.672%	69,209	-36.122%
2025-12-29	6.0300	6.0500	5.8100	5.980000	+0.504%	65,692	-37.191%
2025-12-26	5.9100	6.1600	5.9100	5.950000	-0.335%	93,536	-36.874%
2025-12-24	5.9100	6.0300	5.5100	5.970000	0.000%	206,567	-37.085%
2025-12-23	6.1900	6.1900	5.9300	5.970000	-0.666%	85,076	-37.085%
2025-12-22	6.3100	6.3700	6.0100	6.010000	-4.603%	142,656	-37.504%
2025-12-19	6.4800	6.5000	6.2700	6.300000	+1.613%	1,796,048	-40.381%
2025-12-18	6.4100	6.8800	6.0000	6.200000	-12.306%	691,130	-39.419%
2025-12-17	7.1300	7.2000	6.7200	7.070000	+1.000%	580,617	-46.874%
2025-12-16	6.7100	7.0000	6.5000	7.000000	+4.869%	397,328	-46.343%
2025-12-15	6.7000	6.7800	6.4800	6.675000	+2.692%	562,059	-43.730%
2025-12-12	6.1400	6.5300	6.0700	6.500000	+7.794%	242,572	-42.215%
2025-12-11	5.1600	6.2500	5.1600	6.030000	+4.688%	217,436	-37.711%
2025-12-10	4.7600	5.9400	4.7600	5.760000	+26.039%	376,693	-34.792%
2025-12-09	3.6900	4.6500	3.5400	4.570000	+25.205%	210,975	-17.812%
2025-12-08	3.4600	3.7900	3.4300	3.650000	+9.940%	165,102	+2.904%
2025-12-05	3.4900	3.5600	3.2300	3.320000	-3.207%	67,415	+13.133%
2025-12-04	3.4200	3.4600	3.1800	3.430000	+5.538%	48,485	+9.504%
2025-12-03	3.3800	3.4000	3.2400	3.250000	-1.902%	56,775	+15.569%
2025-12-02	3.3500	3.5100	3.3130	3.313000	+2.570%	48,500	+13.372%
2025-12-01	3.5800	3.5800	3.2300	3.230000	-16.321%	81,917	+16.285%
2025-11-28	3.7100	3.8900	3.7100	3.860000	+6.044%	37,653	-2.694%
2025-11-26	3.5300	3.7300	3.5300	3.640000	+7.692%	58,753	+3.187%
2025-11-25	3.5100	3.5100	3.3800	3.380000	-0.588%	65,381	+11.124%
2025-11-24	2.9700	3.5100	2.9700	3.400000	+16.041%	146,661	+10.471%
2025-11-21	3.4300	3.4300	2.9200	2.930000	-15.805%	200,600	+28.191%
2025-11-20	3.8200	3.8200	3.4032	3.480000	-6.702%	73,942	+7.931%
2025-11-19	3.9700	3.9900	3.7300	3.730000	-5.808%	44,341	+0.697%
2025-11-18	4.0400	4.1300	3.9600	3.960000	-0.503%	52,351	-5.152%
2025-11-17	4.1600	4.1600	3.9500	3.980000	-5.238%	72,319	-5.628%
2025-11-14	4.2900	4.3900	4.1000	4.200000	-1.639%	54,508	-10.571%
2025-11-13	4.3000	4.3700	4.2000	4.270000	-2.733%	57,015	-12.037%
2025-11-12	4.1800	4.4500	3.9600	4.390000	+5.024%	51,720	-14.442%
2025-11-11	4.2900	4.4200	4.0000	4.180000	+0.966%	64,443	-10.144%
2025-11-10	4.3800	4.4100	4.0700	4.140000	-3.044%	71,259	-9.275%
2025-11-07	4.0500	4.5500	3.6500	4.270000	-3.720%	311,538	-12.037%
2025-11-06	4.1800	4.4500	4.1800	4.435000	+6.867%	122,078	-15.310%
2025-11-05	3.7800	4.1500	3.7800	4.150000	+8.639%	113,898	-9.494%
2025-11-04	3.9700	3.9700	3.6300	3.820000	-3.291%	70,472	-1.675%
2025-11-03	4.1600	4.1600	3.9100	3.950000	-5.048%	70,227	-4.911%
2025-10-31	4.0000	4.1600	3.9900	4.160000	+1.961%	43,600	-9.712%
2025-10-30	3.9900	4.1000	3.9000	4.080000	+6.527%	77,960	-7.941%
2025-10-29	3.7800	3.8600	3.7800	3.830000	-2.296%	55,885	-1.932%
2025-10-28	3.8400	3.9200	3.8100	3.920000	+0.513%	118,953	-4.184%
2025-10-27	3.6800	3.9000	3.6500	3.900000	+6.849%	101,698	-3.692%
2025-10-24	3.7200	3.7200	3.6400	3.650000	+5.797%	66,240	+2.904%
2025-10-23	3.3500	3.5300	3.3400	3.450000	+5.505%	71,634	+8.870%
2025-10-22	3.2100	3.3400	3.2100	3.270000	-4.386%	65,063	+14.862%
2025-10-21	3.1900	3.5300	3.1900	3.420000	+8.571%	108,948	+9.825%
2025-10-20	3.1500	3.2200	3.1300	3.150000	+7.877%	55,775	+19.238%
2025-10-17	2.9300	2.9700	2.8700	2.920000	-6.109%	85,986	+28.630%
2025-10-16	3.5500	3.6000	3.0900	3.110000	-9.855%	142,027	+20.772%
2025-10-15	3.5600	3.5800	3.3900	3.450000	+1.471%	149,544	+8.870%
2025-10-14	3.5000	3.6000	3.3900	3.400000	-6.077%	157,768	+10.471%
2025-10-13	3.4600	3.6200	3.4600	3.620000	-2.688%	137,202	+3.757%
2025-10-10	3.7300	3.7800	3.4700	3.720000	-1.587%	143,633	+0.968%
2025-10-09	3.5300	3.8000	3.4100	3.780000	+6.780%	193,271	-0.635%
2025-10-08	3.2100	3.5500	3.2100	3.540000	+5.988%	135,224	+6.102%
2025-10-07	3.5200	3.5600	3.3100	3.340000	-3.468%	196,309	+12.455%
2025-10-06	3.0800	3.4600	3.0800	3.460000	+15.333%	248,166	+8.555%
2025-10-03	3.0100	3.0700	3.0000	3.000000	-0.498%	101,956	+25.200%
2025-10-02	3.1800	3.2300	2.9800	3.015000	+1.858%	344,076	+24.577%
2025-10-01	3.0200	3.0300	2.9600	2.960000	-1.987%	59,541	+26.892%
2025-09-30	3.0000	3.0200	3.0000	3.020000	-0.984%	84,253	+24.371%
2025-09-29	2.9400	3.0800	2.9300	3.050000	+1.667%	171,039	+23.148%
2025-09-26	2.9000	3.0200	2.9000	3.000000	-0.662%	171,810	+25.200%
2025-09-25	2.8300	3.1300	2.8300	3.020000	+8.050%	231,368	+24.371%
2025-09-24	2.7800	2.8600	2.7800	2.795000	+11.800%	174,543	+34.383%
2025-09-23	2.6200	2.6200	2.5000	2.500000	-9.584%	159,145	+50.240%
2025-09-22	2.3700	2.7795	2.3700	2.765000	+21.007%	263,139	+35.841%
2025-09-19	2.5100	2.5400	2.2000	2.285000	-9.684%	295,213	+64.376%
2025-09-18	2.6300	2.6300	2.5000	2.530000	-2.692%	219,770	+48.458%
2025-09-17	2.7000	2.7500	2.5950	2.600000	-5.455%	111,451	+44.462%
2025-09-16	2.8000	2.8000	2.5200	2.750000	+0.548%	486,021	+36.582%
2025-09-15	3.1400	3.1700	2.7300	2.735000	-16.743%	535,739	+37.331%
2025-09-12	3.3500	3.4400	3.1600	3.285000	+17.321%	1,285,069	+14.338%
2025-09-11	2.5600	2.9500	2.5400	2.800000	+0.358%	890,222	+34.143%
2025-09-10	3.2000	3.7000	2.5400	2.790000	+40.201%	39,919,332	+34.624%
2025-09-09	1.7200	2.0000	1.7200	1.990000	+17.751%	321,942	+88.744%
2025-09-08	1.5100	1.7600	1.5100	1.690000	+13.423%	299,472	+122.249%
2025-09-05	1.4800	1.5000	1.4800	1.490000	+1.361%	20,356	+152.081%
2025-09-04	1.4500	1.4749	1.4500	1.470000	+4.255%	28,994	+155.510%
2025-09-03	1.4500	1.4500	1.4100	1.410000	-6.623%	103,765	+166.383%
2025-09-02	1.5600	1.5600	1.5100	1.510000	-3.205%	36,547	+148.742%
2025-08-29	1.5600	1.5700	1.5200	1.560000	+5.405%	71,003	+140.769%
2025-08-28	1.5300	1.5300	1.4800	1.480000	-0.671%	39,246	+153.784%
2025-08-27	1.6100	1.6100	1.4900	1.490000	-2.614%	61,461	+152.081%
2025-08-26	1.5700	1.5700	1.5300	1.530000	-1.923%	46,307	+145.490%
2025-08-25	1.6000	1.6200	1.5600	1.560000	+0.645%	59,087	+140.769%
2025-08-22	1.6400	1.6400	1.5500	1.550000	-5.488%	58,577	+142.323%
2025-08-21	1.6400	1.6700	1.6300	1.640000	+6.494%	46,311	+129.024%
2025-08-20	1.6700	1.6700	1.5200	1.540000	-6.667%	113,512	+143.896%
2025-08-19	1.7300	1.7300	1.6400	1.650000	-11.290%	152,111	+127.636%
2025-08-18	1.7200	1.8900	1.7200	1.860000	+10.820%	284,395	+101.935%
2025-08-15	1.4800	1.7000	1.4800	1.678400	+8.987%	384,897	+123.785%
2025-08-14	1.4600	1.6500	1.4600	1.540000	+8.451%	309,593	+143.896%
2025-08-13	1.4000	1.4500	1.4000	1.420000	+2.899%	52,009	+164.507%
2025-08-12	1.4500	1.4500	1.3800	1.380000	-0.719%	43,661	+172.174%
2025-08-11	1.4400	1.4400	1.3500	1.390000	-2.797%	98,354	+170.216%
2025-08-08	1.4400	1.4400	1.4300	1.430000	+0.704%	14,192	+162.657%
2025-08-07	1.4500	1.4500	1.4200	1.420000	-5.522%	17,233	+164.507%
2025-08-06	1.6300	1.6600	1.5000	1.503000	-10.000%	86,523	+149.900%
2025-08-05	1.6900	1.7900	1.6700	1.670000	+0.602%	22,756	+124.910%
2025-08-04	1.6700	1.6700	1.6600	1.660000	+0.606%	21,210	+126.265%
2025-08-01	1.6500	1.6500	1.6500	1.650000	+0.304%	75,844	+127.636%
2025-07-31	1.6500	1.6500	1.6450	1.645000	-0.303%	16,203	+128.328%
2025-07-30	1.6000	1.6800	1.5700	1.650000	-1.786%	38,585	+127.636%
2025-07-29	1.7100	1.7100	1.6200	1.680000	-4.000%	94,906	+123.571%
2025-07-28	1.7700	1.7800	1.7300	1.750000	-3.846%	72,779	+114.629%
2025-07-25	1.8100	1.8400	1.8000	1.820000	-4.211%	81,715	+106.374%
2025-07-24	1.7400	1.9100	1.7400	1.900000	+12.426%	180,400	+97.684%
2025-07-23	1.6400	1.6900	1.6200	1.690000	+6.962%	28,619	+122.249%
2025-07-22	1.6200	1.6300	1.5800	1.580000	-1.863%	31,916	+137.722%
2025-07-21	1.6200	1.6280	1.6100	1.610000	+1.258%	95,917	+133.292%
2025-07-18	1.6800	1.6900	1.5900	1.590000	-5.357%	43,426	+136.226%
2025-07-17	1.6900	1.8000	1.6300	1.680000	+11.258%	306,217	+123.571%
2025-07-16	1.4700	1.5500	1.4300	1.510000	+7.092%	113,781	+148.742%
2025-07-15	1.4200	1.4500	1.4100	1.410000	-4.730%	59,799	+166.383%
2025-07-14	1.5000	1.5100	1.4000	1.480000	-2.632%	73,184	+153.784%
2025-07-11	1.5100	1.5400	1.4900	1.520000	-0.197%	61,664	+147.105%
2025-07-10	1.6200	1.6300	1.5100	1.523000	-1.742%	120,018	+146.619%
2025-07-09	1.5000	1.5700	1.4600	1.550000	+6.164%	117,538	+142.323%
2025-07-08	1.4300	1.4600	1.4200	1.460000	+2.817%	68,666	+157.260%
2025-07-07	1.4200	1.5200	1.3900	1.420000	0.000%	96,680	+164.507%
2025-07-03	1.4100	1.4300	1.4000	1.420000	+4.412%	50,765	+164.507%
2025-07-02	1.4200	1.4300	1.3400	1.360000	+0.741%	45,376	+176.176%
2025-07-01	1.4900	1.4900	1.3500	1.350000	-6.961%	71,932	+178.222%
2025-06-30	1.5600	1.5600	1.3900	1.451000	-6.387%	135,402	+158.856%
2025-06-27	1.5000	1.7599	1.5000	1.550000	+3.333%	976,747	+142.323%
2025-06-26	1.5100	1.5200	1.4500	1.500000	-4.459%	38,852	+150.400%
2025-06-25	1.6200	1.6200	1.5600	1.570000	-4.848%	66,234	+139.236%
2025-06-24	1.6500	1.7300	1.6500	1.650000	+4.430%	151,597	+127.636%
2025-06-23	1.4200	1.5900	1.4200	1.580000	+15.328%	170,421	+137.722%
2025-06-20	1.3900	1.3900	1.3200	1.370000	-0.364%	150,506	+174.161%
2025-06-18	1.4000	1.4300	1.3600	1.375000	-3.846%	38,138	+173.164%
2025-06-17	1.4000	1.4400	1.3700	1.430000	-0.694%	87,606	+162.657%
2025-06-16	1.5100	1.5500	1.4300	1.440000	-5.882%	104,474	+160.833%
2025-06-13	1.5700	1.5700	1.5200	1.530000	-2.548%	86,019	+145.490%
2025-06-12	1.6600	1.6800	1.5500	1.570000	-4.848%	68,216	+139.236%
2025-06-11	1.8000	1.8000	1.6500	1.650000	-5.172%	96,981	+127.636%
2025-06-10	1.8600	1.8600	1.7300	1.740000	-3.867%	96,970	+115.862%
2025-06-09	1.8900	1.8900	1.7800	1.810000	-6.701%	81,412	+107.514%
2025-06-06	1.8800	1.9500	1.8700	1.940000	+3.743%	47,617	+93.608%
2025-06-05	1.8500	1.8700	1.8500	1.870000	-1.579%	44,178	+100.856%
2025-06-04	1.9100	1.9100	1.8900	1.900000	-3.061%	88,887	+97.684%
2025-06-03	2.0500	2.0600	1.9400	1.960000	-2.000%	95,175	+91.633%
2025-06-02	1.9600	2.0000	1.8600	2.000000	+1.781%	62,638	+87.800%
2025-05-30	2.0100	2.0100	1.9200	1.965000	-5.981%	69,009	+91.145%
2025-05-29	2.0400	2.0900	2.0000	2.090000	0.000%	114,582	+79.713%
2025-05-28	1.9600	2.0900	1.8400	2.090000	+2.956%	684,027	+79.713%
2025-05-27	2.0700	2.1200	1.9800	2.030000	+0.445%	490,520	+85.025%
2025-05-23	2.0100	2.0900	1.9800	2.021000	+0.547%	193,763	+85.849%
2025-05-22	2.0100	2.0400	2.0100	2.010000	+1.515%	85,391	+86.866%
2025-05-21	2.1000	2.1000	1.9450	1.980000	-11.211%	274,747	+89.697%
2025-05-20	2.1200	2.2400	2.1200	2.230000	+1.826%	127,435	+68.430%
2025-05-19	2.1000	2.1900	2.0800	2.190000	-4.367%	114,786	+71.507%
2025-05-16	2.0700	2.2900	2.0600	2.290000	+9.569%	168,192	+64.017%
2025-05-15	2.0400	2.0900	2.0300	2.090000	+11.170%	124,355	+79.713%
2025-05-14	1.8600	1.8900	1.8600	1.880000	-8.738%	183,755	+99.787%
2025-05-13	2.0550	2.0600	2.0550	2.060000	-3.738%	68,363	+82.330%
2025-05-12	2.1500	2.1600	2.0300	2.140000	-1.382%	155,172	+75.514%
2025-05-09	2.1000	2.1700	2.0600	2.170000	+2.844%	110,370	+73.088%
2025-05-08	2.0800	2.1500	2.0800	2.110000	-4.091%	270,927	+78.009%
2025-05-07	2.2200	2.2200	2.1600	2.200000	-4.762%	439,183	+70.727%
2025-05-06	2.1300	2.3800	1.8600	2.310000	+20.942%	11,572,599	+62.597%
2025-05-05	1.9500	1.9500	1.9000	1.910000	-1.036%	32,165	+96.649%
2025-05-02	1.9500	1.9800	1.9100	1.930000	+4.324%	31,789	+94.611%
2025-05-01	1.8400	1.9200	1.8050	1.850000	+6.322%	56,671	+103.027%
2025-04-30	1.7600	1.9300	1.7300	1.740000	+1.163%	45,488	+115.862%
2025-04-29	1.7800	1.7800	1.7198	1.720000	-6.522%	42,773	+118.372%
2025-04-28	2.1500	2.1500	1.8300	1.840000	-10.244%	57,171	+104.130%
2025-04-25	1.9800	2.0700	1.9800	2.050000	+4.061%	16,998	+83.220%
2025-04-24	2.0300	2.0300	1.9400	1.970000	-0.505%	14,671	+90.660%
2025-04-23	1.9800	2.0000	1.9500	1.980000	+1.020%	44,299	+89.697%
2025-04-22	2.0100	2.0700	1.9100	1.960000	+3.430%	28,433	+91.633%
2025-04-21	2.0000	2.0000	1.8600	1.895000	-3.562%	58,628	+98.206%
2025-04-17	1.7400	2.0050	1.7100	1.965000	+20.552%	60,436	+91.145%
2025-04-16	1.8500	1.8500	1.6201	1.630000	-11.892%	41,221	+130.429%
2025-04-15	1.8500	1.9000	1.8200	1.850000	+5.114%	174,342	+103.027%
2025-04-14	2.0000	2.0000	1.7600	1.760000	-12.000%	41,759	+113.409%
2025-04-11	2.0200	2.0400	1.9700	2.000000	-4.762%	38,712	+87.800%
2025-04-10	2.3100	2.5000	2.0900	2.100000	-1.408%	27,731	+78.857%
2025-04-09	2.3800	2.3800	2.0700	2.130000	-6.987%	44,505	+76.338%
2025-04-08	2.8500	2.8500	2.2500	2.290000	-14.870%	25,616	+64.017%
2025-04-07	2.8700	2.8700	2.4200	2.690000	-11.221%	35,943	+39.628%
2025-04-04	3.2100	3.2300	3.0300	3.030000	-1.942%	28,756	+23.960%
2025-04-03	3.7000	3.7000	3.0850	3.090000	-12.216%	27,196	+21.553%
2025-04-02	3.6900	3.6900	3.4500	3.520000	-9.161%	29,929	+6.705%
2025-04-01	4.1000	4.1100	3.8600	3.875000	-0.513%	13,539	-3.071%
2025-03-31	3.9600	3.9900	3.8500	3.895000	-9.419%	37,953	-3.569%
2025-03-28	4.4200	4.4200	4.2500	4.300000	-2.494%	19,908	-12.651%
2025-03-27	4.7100	4.7100	4.4100	4.410000	-7.353%	15,756	-14.830%
2025-03-26	5.0000	5.1700	4.7300	4.760000	-11.194%	40,846	-21.092%
2025-03-25	5.3200	5.3600	5.1100	5.360000	+1.708%	7,871	-29.925%
2025-03-24	5.6600	5.6600	5.2200	5.270000	+14.317%	18,967	-28.729%
2025-03-21	4.8000	4.8000	4.0500	4.610000	-6.869%	76,439	-18.525%
2025-03-20	5.5700	5.7600	4.8000	4.950000	-8.840%	14,130	-24.121%
2025-03-19	5.5500	5.6000	5.3700	5.430000	+0.370%	77,396	-30.829%
2025-03-18	5.3600	5.4100	5.2500	5.410000	+1.692%	8,678	-30.573%
2025-03-17	5.5600	5.5700	5.2000	5.320000	-2.831%	15,636	-29.398%
2025-03-14	5.4300	5.5694	5.4100	5.475000	-2.753%	10,018	-31.397%
2025-03-13	5.1300	5.7300	5.1300	5.630000	+7.238%	23,917	-33.286%
2025-03-12	5.5000	5.5000	5.0500	5.250000	-0.380%	22,273	-28.457%
2025-03-11	4.1000	5.4200	4.0800	5.270000	+24.000%	58,021	-28.729%
2025-03-10	4.2200	4.3600	4.2200	4.250000	+3.155%	20,947	-11.624%
2025-03-07	4.6500	4.6500	4.1100	4.120000	-8.036%	9,547	-8.835%
2025-03-06	4.6700	4.7200	4.4800	4.480000	-3.030%	13,950	-16.161%
2025-03-05	4.4800	4.9000	4.3000	4.620000	+2.895%	12,905	-18.701%
2025-03-04	4.6100	4.6200	4.4100	4.490000	-5.074%	4,412	-16.347%
2025-03-03	4.6900	4.8700	4.6300	4.730000	-3.272%	23,520	-20.592%
2025-02-28	4.3300	4.9400	4.3300	4.890000	+25.707%	54,476	-23.190%
2025-02-27	4.9200	4.9700	3.7000	3.890000	-24.172%	57,270	-3.445%
2025-02-26	4.6000	5.1600	4.6000	5.130000	+7.322%	39,519	-26.784%
2025-02-25	4.8100	4.8400	4.6800	4.780000	+2.137%	13,562	-21.423%
2025-02-24	4.7700	4.8000	4.5800	4.680000	-2.500%	9,512	-19.744%
2025-02-21	4.7200	4.8000	4.6600	4.800000	-1.538%	11,386	-21.750%
2025-02-20	4.8300	4.8800	4.7400	4.875000	+1.351%	8,510	-22.954%
2025-02-19	4.5300	4.8200	4.5300	4.810000	+2.123%	14,679	-21.913%
2025-02-18	4.7500	4.7800	4.6700	4.710000	-7.647%	24,940	-20.255%
2025-02-14	4.4800	5.1800	4.4800	5.100000	+14.094%	31,363	-26.353%
2025-02-13	4.6200	4.6200	4.3900	4.470000	-1.758%	16,687	-15.973%
2025-02-12	4.4900	4.5500	4.4700	4.550000	-2.003%	23,663	-17.451%
2025-02-11	4.5100	4.6430	4.4500	4.643000	+3.063%	12,457	-19.104%
2025-02-10	4.2700	4.5050	4.2700	4.505000	+3.326%	23,035	-16.626%
2025-02-07	4.5100	4.5100	4.3201	4.360000	-9.731%	25,618	-13.853%
2025-02-06	5.0700	5.0700	4.7800	4.830000	-6.936%	43,099	-22.236%
2025-02-05	5.1100	5.2000	5.0100	5.190000	+3.800%	35,188	-27.630%
2025-02-04	4.6200	5.0000	4.5200	5.000000	+14.943%	31,512	-24.880%
2025-02-03	4.6700	4.7100	4.2300	4.350000	-9.375%	66,568	-13.655%
2025-01-31	5.6000	5.6000	4.5100	4.800000	-18.367%	121,657	-21.750%
2025-01-30	5.3000	6.3000	5.2400	5.880000	+17.365%	91,735	-36.122%
2025-01-29	5.1200	5.1200	4.8200	5.010000	-0.988%	37,385	-25.030%
2025-01-28	4.9100	5.0600	4.9100	5.060000	+0.198%	25,053	-25.771%
2025-01-27	5.0900	5.0900	4.5200	5.050000	-0.786%	66,637	-25.624%
2025-01-24	5.3000	5.3000	5.0500	5.090000	-6.089%	22,953	-26.208%
2025-01-23	5.0500	5.4799	5.0500	5.420000	-4.996%	55,586	-30.701%
2025-01-22	6.0700	6.2500	5.1100	5.705000	-11.687%	139,813	-34.163%
2025-01-21	4.9900	6.6900	4.9900	6.460000	+39.827%	321,727	-41.858%
2025-01-17	4.4500	4.6200	4.4500	4.620000	+3.820%	21,741	-18.701%
2025-01-16	4.5900	4.8600	4.3250	4.450000	+0.907%	57,211	-15.596%
2025-01-15	3.9400	4.5000	3.7700	4.410000	+18.231%	58,479	-14.830%
2025-01-14	3.8200	3.8200	3.5600	3.730000	-5.808%	50,942	+0.697%
2025-01-13	3.9400	4.0000	3.8100	3.960000	-2.222%	113,585	-5.152%
2025-01-10	4.4200	4.4200	4.0000	4.050000	-8.371%	192,165	-7.259%
2025-01-08	4.5600	4.8400	4.4200	4.420000	-3.493%	37,439	-15.023%
2025-01-07	4.6500	4.6500	4.4000	4.580000	+1.552%	71,225	-17.991%
2025-01-06	5.1700	5.5800	4.5100	4.510000	-9.619%	62,523	-16.718%
2025-01-03	5.0000	5.0000	4.7400	4.990000	+0.605%	64,533	-24.729%
2025-01-02	5.5500	5.5500	4.9200	4.960000	-7.463%	64,978	-24.274%
2024-12-31	5.5600	5.6200	5.2000	5.360000	-2.368%	28,505	-29.925%
2024-12-30	5.4900	5.6900	5.2800	5.490000	0.000%	93,656	-31.585%
2024-12-27	6.3900	6.6000	5.4300	5.490000	-15.408%	88,615	-31.585%
2024-12-26	6.7600	6.7600	6.0500	6.490000	-4.839%	77,376	-42.126%
2024-12-24	7.3500	7.4200	6.8200	6.820000	-10.026%	66,797	-44.927%
2024-12-23	5.2400	7.5800	5.2400	7.580000	+46.899%	200,264	-50.449%
2024-12-20	5.1800	6.2400	4.8900	5.160000	-4.089%	898,458	-27.209%
2024-12-19	5.0400	5.6600	4.7800	5.380000	+7.385%	121,983	-30.186%
2024-12-18	6.2500	6.2500	4.9500	5.010000	-14.505%	124,657	-25.030%
2024-12-17	6.5100	7.0200	5.4900	5.860000	-14.076%	146,463	-35.904%
2024-12-16	7.3000	7.6600	6.2000	6.820000	-10.616%	101,865	-44.927%
2024-12-13	9.0500	9.4800	7.4500	7.630000	-11.072%	108,232	-50.773%
2024-12-12	8.8100	9.7300	8.5800	8.580000	-1.493%	103,923	-56.224%
2024-12-11	8.4400	9.3100	8.0500	8.710000	+4.688%	169,588	-56.877%
2024-12-10	8.4600	9.3500	8.2200	8.320000	-6.517%	76,839	-54.856%
2024-12-09	7.7700	9.3900	7.4600	8.900000	+13.088%	95,717	-57.798%
2024-12-06	8.4500	8.4500	7.3000	7.870000	-19.694%	146,964	-52.274%
2024-12-05	5.5500	10.6200	5.5500	9.800000	+70.583%	500,374	-61.673%
2024-12-04	4.9600	5.9600	4.9600	5.745000	+18.944%	89,616	-34.621%
2024-12-03	5.1000	5.1000	4.6600	4.830000	-6.031%	33,022	-22.236%
2024-12-02	4.7800	5.1400	4.3900	5.140000	+6.198%	95,216	-26.926%
2024-11-29	4.9100	5.3600	4.6500	4.840000	+4.086%	38,238	-22.397%
2024-11-27	4.9500	4.9900	4.5200	4.650000	-5.870%	48,701	-19.226%
2024-11-26	4.5200	4.9400	4.5200	4.940000	+12.528%	55,659	-23.968%
2024-11-25	5.7000	5.7500	4.1300	4.390000	-19.153%	158,731	-14.442%
2024-11-22	5.9400	6.2000	5.0300	5.430000	-3.723%	80,859	-30.829%
2024-11-21	6.4100	6.4700	5.5900	5.640000	+6.415%	65,121	-33.404%
2024-11-20	6.2000	6.5300	5.3000	5.300000	-17.317%	65,453	-29.132%
2024-11-19	6.6300	6.7000	6.3500	6.410000	-6.560%	69,129	-41.404%
2024-11-18	8.1800	8.1800	6.8100	6.860000	-14.464%	62,830	-45.248%
2024-11-15	9.9500	9.9500	7.9700	8.020000	-15.933%	40,753	-53.167%
2024-11-14	10.2400	10.2400	9.5400	9.540000	-6.195%	80,352	-60.629%
2024-11-13	11.0300	11.2500	10.1500	10.170000	-14.574%	58,436	-63.068%
2024-11-12	10.0800	12.1000	10.0800	11.905000	+11.679%	95,772	-68.450%
2024-11-11	10.5400	10.9500	9.9400	10.660000	+4.000%	42,412	-64.765%
2024-11-08	10.6200	10.6200	9.8300	10.250000	-2.936%	42,020	-63.356%
2024-11-07	9.0000	10.9100	9.0000	10.560000	+17.333%	80,027	-64.432%
2024-11-06	10.5000	10.5000	8.3400	9.000000	-3.433%	91,445	-58.267%
2024-11-05	8.6900	9.6000	8.6900	9.320000	+13.107%	113,267	-59.700%
2024-11-04	9.4200	9.7200	8.0700	8.240000	-19.295%	114,741	-54.417%
2024-11-01	10.2700	10.3400	10.0300	10.210000	-2.109%	28,451	-63.213%
2024-10-31	10.6500	10.6600	10.2500	10.430000	-3.157%	32,488	-63.988%
2024-10-30	11.2800	11.2800	10.5600	10.770000	-4.011%	37,889	-65.125%
2024-10-29	11.0200	11.3500	10.9300	11.220000	+1.172%	57,551	-66.524%
2024-10-28	11.4000	11.4300	10.9100	11.090000	-0.627%	49,927	-66.132%
2024-10-25	11.0200	11.1900	10.8700	11.160000	+1.455%	25,102	-66.344%
2024-10-24	10.9300	11.1700	10.8000	11.000000	-0.181%	37,486	-65.855%
2024-10-23	10.9800	11.0800	10.8800	11.020000	+0.823%	63,640	-65.917%
2024-10-22	11.2600	11.2600	10.7700	10.930000	+0.092%	103,870	-65.636%
2024-10-21	11.3200	11.3200	10.8300	10.920000	-2.413%	58,754	-65.604%
2024-10-18	11.1500	11.2400	10.7900	11.190000	+1.820%	40,720	-66.434%
2024-10-17	11.2400	11.2400	10.8200	10.990000	+2.233%	75,781	-65.823%
2024-10-16	11.5500	11.5500	10.0400	10.750000	+1.607%	168,427	-65.060%
2024-10-15	10.1800	11.3700	9.6100	10.580000	+6.012%	177,616	-64.499%
2024-10-14	11.2400	11.9300	9.5100	9.980000	-7.849%	309,162	-62.365%
2024-10-11	11.3700	11.4700	10.3200	10.830000	+2,607.500%	849,191	-65.319%
2024-06-11	0.5500	0.5600	0.3901	0.400000	-39.407%	925,828	+839.000%
2024-06-10	0.7000	0.7798	0.6500	0.660139	-9.570%	344,778	+468.971%
2024-06-07	0.7990	0.8990	0.7130	0.730000	-17.421%	423,720	+414.521%
2024-06-06	0.8100	1.1000	0.8025	0.884000	+9.015%	1,792,955	+324.887%
2024-06-05	0.7302	1.2500	0.7000	0.810900	+6.697%	3,960,784	+363.189%
2024-06-04	0.9300	0.9999	0.7010	0.760000	-24.752%	765,810	+394.211%
2024-06-03	1.4000	1.4200	0.8600	1.010000	-62.172%	2,379,854	+271.881%
2024-05-31	3.3100	3.3100	2.6700	2.670000	-19.335%	39,230	+40.674%
2024-05-30	3.1300	3.3886	3.1300	3.310000	+7.120%	12,881	+13.474%
2024-05-29	3.4100	3.5720	3.0800	3.090000	-7.761%	12,611	+21.553%
2024-05-28	3.7000	3.7000	3.3400	3.350000	-0.582%	10,520	+12.119%
2024-05-24	3.3200	3.5466	3.3200	3.369600	+3.046%	2,442	+11.467%
2024-05-23	3.6200	3.6200	3.2700	3.270000	-15.065%	11,932	+14.862%
2024-05-22	3.7600	3.8900	3.6100	3.850000	+3.495%	12,886	-2.442%
2024-05-21	3.7400	3.8417	3.7200	3.720000	+1.087%	5,756	+0.968%
2024-05-20	3.9219	3.9400	3.6100	3.680000	-2.387%	11,958	+2.065%
2024-05-17	3.5200	3.8799	3.5200	3.770000	+3.857%	13,772	-0.371%
2024-05-16	3.7000	3.8712	3.5700	3.630000	0.000%	11,218	+3.471%
2024-05-15	3.9000	3.9500	3.5401	3.630000	-9.250%	16,583	+3.471%
2024-05-14	3.9400	4.0499	3.7840	4.000000	+1.266%	7,972	-6.100%
2024-05-13	4.0587	4.0900	3.8200	3.950000	+0.832%	7,719	-4.911%
2024-05-10	4.0500	4.1600	3.9096	3.917400	-0.825%	15,220	-4.120%
2024-05-09	3.8850	4.0500	3.7305	3.950000	+2.597%	11,424	-4.911%
2024-05-08	4.0000	4.0000	3.6000	3.850000	+1.050%	17,054	-2.442%
2024-05-07	3.8800	3.8800	3.5052	3.810000	+2.973%	14,704	-1.417%
2024-05-06	3.6800	3.7747	3.6037	3.700000	+0.543%	16,150	+1.514%
2024-05-03	3.4150	3.7493	3.4150	3.680000	+6.977%	13,582	+2.065%
2024-05-02	3.2100	3.4400	3.2100	3.440000	+4.242%	5,499	+9.186%
2024-05-01	3.2246	3.3000	3.1800	3.300000	+6.452%	2,886	+13.818%
2024-04-30	3.3000	3.3000	3.1000	3.100000	-6.061%	4,676	+21.161%
2024-04-29	3.1900	3.3683	3.1500	3.300000	+0.152%	15,443	+13.818%
2024-04-26	3.2500	3.3200	3.2200	3.295000	+5.609%	4,247	+13.991%
2024-04-25	3.2700	3.3500	3.0101	3.120000	-4.587%	22,018	+20.385%
2024-04-24	3.2300	3.3464	3.2000	3.270000	-1.802%	12,438	+14.862%
2024-04-23	3.3700	3.3700	3.1850	3.330000	-1.187%	9,884	+12.793%
2024-04-22	2.9800	3.3700	2.9700	3.370000	+12.709%	15,129	+11.454%
2024-04-19	2.9001	3.0000	2.8529	2.990000	+2.749%	5,613	+25.619%
2024-04-18	2.9500	2.9500	2.9100	2.910000	-3.000%	3,359	+29.072%
2024-04-17	3.1000	3.1000	3.0000	3.000000	-4.913%	9,098	+25.200%
2024-04-16	3.2100	3.2100	3.1160	3.155000	-1.252%	2,611	+19.049%
2024-04-15	3.1371	3.2404	3.1300	3.195000	-2.888%	2,097	+17.559%
2024-04-12	3.0900	3.2900	3.0113	3.290000	+3.135%	7,678	+14.164%
2024-04-11	3.1000	3.1900	3.0000	3.190000	+3.236%	13,495	+17.743%
2024-04-10	3.0800	3.1500	3.0000	3.090000	-1.905%	37,651	+21.553%