Dark

CAMP
CAMP4 Therapeutics Corporation Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:18:16 PM EDT

4.28USD+0.943%(+0.04)19,550

4.26Bid 4.90Ask 0.64Spread

Pre-market

0.00USD-100.000%(-4.24)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

4.24USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.2800	4.3200	4.2500	4.2800	+0.943%	19,550	0.000%
2026-08-10	4.1400	4.3000	4.1200	4.2400	0.000%	84,730	+0.943%
2026-08-07	4.5300	4.5300	4.1600	4.2400	-4.719%	94,993	+0.943%
2026-08-06	4.1900	4.5900	4.0400	4.4500	+10.973%	654,838	-3.820%
2026-08-05	4.0600	4.1400	4.0100	4.0100	-4.067%	84,511	+6.733%
2026-08-04	4.2800	4.3400	4.0600	4.1800	-0.713%	210,541	+2.392%
2026-08-03	3.4900	4.3300	3.4900	4.2100	+21.326%	295,848	+1.663%
2026-07-31	3.4100	3.5700	3.3700	3.4700	-0.287%	91,214	+23.343%
2026-07-30	3.3900	3.5200	3.3000	3.4800	+5.775%	48,054	+22.989%
2026-07-29	3.3700	3.5400	3.2500	3.2900	-3.519%	92,767	+30.091%
2026-07-28	3.3400	3.5500	3.2100	3.4100	-0.292%	99,310	+25.513%
2026-07-27	3.2300	3.5500	3.1600	3.4200	+7.210%	336,698	+25.146%
2026-07-24	2.9800	3.2000	2.9200	3.1900	+6.333%	169,593	+34.169%
2026-07-23	3.0200	3.0700	2.9300	3.0000	-3.846%	182,179	+42.667%
2026-07-22	3.2400	3.2400	3.0500	3.1200	-2.500%	105,474	+37.179%
2026-07-21	3.3500	3.4500	3.1600	3.2000	-3.904%	141,052	+33.750%
2026-07-20	3.5400	3.5400	3.0100	3.3300	-10.000%	363,732	+28.529%
2026-07-17	3.9300	3.9300	3.4700	3.7000	-5.128%	355,546	+15.676%
2026-07-16	4.2300	4.2300	3.9000	3.9000	-7.363%	165,635	+9.744%
2026-07-15	4.4500	4.4500	4.1900	4.2100	-4.966%	121,862	+1.663%
2026-07-14	4.5600	4.6300	4.4300	4.4300	-1.336%	163,415	-3.386%
2026-07-13	4.3200	4.5000	4.2800	4.4900	+2.511%	108,129	-4.677%
2026-07-10	4.3500	4.5000	4.2600	4.3800	+1.860%	355,744	-2.283%
2026-07-09	4.2400	4.4400	4.1600	4.3000	+2.138%	187,374	-0.465%
2026-07-08	4.3500	4.3600	4.1700	4.2100	-4.100%	166,558	+1.663%
2026-07-07	4.2200	4.5000	4.1900	4.3900	+1.620%	173,310	-2.506%
2026-07-06	4.3100	4.3300	4.1000	4.3200	-1.370%	162,469	-0.926%
2026-07-02	4.3200	4.5000	4.2900	4.3800	+1.389%	114,866	-2.283%
2026-07-01	4.4600	4.5400	4.1700	4.3200	-1.595%	146,138	-0.926%
2026-06-30	4.4700	4.5200	4.2200	4.3900	-1.790%	215,885	-2.506%
2026-06-29	4.2800	4.5000	4.0900	4.4700	+6.938%	155,402	-4.251%
2026-06-26	4.0500	4.2800	3.8100	4.1800	+6.361%	3,406,133	+2.392%
2026-06-25	4.0900	4.2800	3.7500	3.9300	-2.963%	238,784	+8.906%
2026-06-24	4.4300	4.4300	4.0100	4.0500	-6.897%	208,944	+5.679%
2026-06-23	4.3500	4.5300	4.3100	4.3500	+4.317%	110,467	-1.609%
2026-06-22	4.0800	4.2400	3.9800	4.1700	+1.460%	116,076	+2.638%
2026-06-18	4.3500	4.3500	3.9400	4.1100	-0.964%	161,119	+4.136%
2026-06-17	4.2500	4.6100	4.0900	4.1500	0.000%	196,396	+3.133%
2026-06-16	4.4600	5.2500	4.1300	4.1500	+4.798%	867,139	+3.133%
2026-06-15	4.1800	4.2800	3.9500	3.9600	-4.808%	88,370	+8.081%
2026-06-12	4.2600	4.4500	4.1600	4.1600	-0.240%	41,032	+2.885%
2026-06-11	4.4100	4.4600	4.1600	4.1700	-4.138%	60,245	+2.638%
2026-06-10	4.2400	4.7200	4.0300	4.3500	+7.407%	181,238	-1.609%
2026-06-09	4.3100	4.3100	4.0500	4.0500	-0.735%	60,027	+5.679%
2026-06-08	4.1200	4.2600	4.0000	4.0800	+0.246%	76,774	+4.902%
2026-06-05	4.1900	4.2300	4.0400	4.0700	-5.349%	68,805	+5.160%
2026-06-04	4.1700	4.5700	4.1700	4.3000	+5.134%	61,915	-0.465%
2026-06-03	4.1200	4.1700	4.0000	4.0900	+3.023%	48,446	+4.645%
2026-06-02	4.2200	4.2200	3.9100	3.9700	-0.998%	88,545	+7.809%
2026-06-01	4.4200	4.6200	3.9500	4.0100	-8.447%	81,226	+6.733%
2026-05-29	4.3800	4.5000	4.3300	4.3800	-2.882%	50,910	-2.283%
2026-05-28	4.1200	4.6200	4.1000	4.5100	+7.126%	93,729	-5.100%
2026-05-27	4.2600	4.5800	4.1800	4.2100	+2.683%	63,870	+1.663%
2026-05-26	4.4900	4.5400	4.0200	4.1000	-8.889%	112,986	+4.390%
2026-05-22	4.4100	4.7000	4.4100	4.5000	+2.506%	76,188	-4.889%
2026-05-21	4.4600	4.5200	4.3500	4.3900	-2.444%	60,659	-2.506%
2026-05-20	4.2200	4.5300	4.2200	4.5000	+8.696%	31,403	-4.889%
2026-05-19	4.5700	4.5700	4.1400	4.1400	-9.011%	47,284	+3.382%
2026-05-18	4.3400	4.5500	4.3400	4.5500	+4.839%	43,481	-5.934%
2026-05-15	4.3300	4.3900	4.3000	4.3400	-0.459%	34,763	-1.382%
2026-05-14	4.5400	4.7300	4.3200	4.3600	-2.895%	37,158	-1.835%
2026-05-13	4.3700	4.9600	4.3700	4.4900	-0.443%	373,818	-4.677%
2026-05-12	4.4900	4.6300	4.4300	4.5100	+3.678%	146,900	-5.100%
2026-05-11	4.4600	4.6700	4.3500	4.3500	-1.361%	81,333	-1.609%
2026-05-08	4.2600	4.5000	4.2600	4.4100	+1.379%	35,696	-2.948%
2026-05-07	4.1200	4.3500	4.0900	4.3500	+6.357%	45,425	-1.609%
2026-05-06	4.0000	4.1300	4.0000	4.0900	+3.023%	31,845	+4.645%
2026-05-05	3.9900	4.0700	3.8000	3.9700	+2.850%	86,944	+7.809%
2026-05-04	4.1200	4.2000	3.8600	3.8600	-4.832%	42,894	+10.881%
2026-05-01	4.3100	4.3100	4.0500	4.0560	-2.029%	104,292	+5.523%
2026-04-30	4.1100	4.2900	4.0500	4.1400	+3.759%	57,075	+3.382%
2026-04-29	4.2800	4.3800	3.9400	3.9900	-6.338%	56,831	+7.268%
2026-04-28	4.5000	4.5500	4.2600	4.2600	-4.484%	47,029	+0.469%
2026-04-27	4.4100	4.6500	4.4100	4.4600	+0.677%	102,128	-4.036%
2026-04-24	4.5200	4.5200	4.1200	4.4300	-0.337%	85,707	-3.386%
2026-04-23	4.6700	4.6700	4.3900	4.4450	-2.308%	29,315	-3.712%
2026-04-22	4.5700	4.7000	4.4700	4.5500	-1.087%	68,256	-5.934%
2026-04-21	4.5900	4.6100	4.5400	4.6000	+2.450%	22,547	-6.957%
2026-04-20	4.5100	4.6600	4.4900	4.4900	0.000%	70,535	-4.677%
2026-04-17	4.6400	4.7900	4.4900	4.4900	0.000%	150,727	-4.677%
2026-04-16	4.6800	4.7500	4.4800	4.4900	-1.319%	86,773	-4.677%
2026-04-15	4.7100	4.7400	4.5000	4.5500	+0.664%	157,128	-5.934%
2026-04-14	4.8400	5.1100	4.4600	4.5200	-3.004%	82,429	-5.310%
2026-04-13	4.6400	4.8100	4.6210	4.6600	+4.251%	33,930	-8.155%
2026-04-10	4.6400	4.7800	4.4700	4.4700	-0.445%	60,505	-4.251%
2026-04-09	4.7000	4.7000	4.4100	4.4900	-1.751%	35,942	-4.677%
2026-04-08	4.7100	4.7200	4.5600	4.5700	-1.931%	39,079	-6.346%
2026-04-07	4.5500	4.7400	4.4600	4.6600	+3.786%	182,593	-8.155%
2026-04-06	4.5500	4.5500	4.4500	4.4900	+0.223%	58,308	-4.677%
2026-04-02	4.5700	4.5700	4.4100	4.4800	+0.901%	37,876	-4.464%
2026-04-01	4.6100	4.6100	4.3100	4.4400	+0.909%	31,899	-3.604%
2026-03-31	4.1800	4.5000	4.1800	4.4000	+10.831%	102,428	-2.727%
2026-03-30	4.6400	4.6400	3.9000	3.9700	-9.567%	112,523	+7.809%
2026-03-27	4.4900	4.5000	4.3600	4.3900	-2.876%	59,672	-2.506%
2026-03-26	4.6900	4.8900	4.5200	4.5200	-4.641%	113,858	-5.310%
2026-03-25	4.6400	4.9900	4.5700	4.7400	+4.636%	105,205	-9.705%
2026-03-24	4.7200	4.7400	4.4800	4.5300	-4.228%	100,533	-5.519%
2026-03-23	5.0000	5.0700	4.7200	4.7300	-4.637%	107,676	-9.514%
2026-03-20	5.0200	5.1000	4.8700	4.9600	-5.163%	372,843	-13.710%
2026-03-19	5.6200	5.6200	5.1200	5.2300	-2.607%	94,960	-18.164%
2026-03-18	5.6800	5.6800	5.3300	5.3700	-2.893%	68,709	-20.298%
2026-03-17	5.5300	5.8100	5.4300	5.5300	+1.097%	152,830	-22.604%
2026-03-16	5.4900	5.5600	5.3300	5.4700	+1.484%	172,017	-21.755%
2026-03-13	5.3600	5.3950	5.0200	5.3900	+0.748%	107,578	-20.594%
2026-03-12	5.7000	5.9000	5.3400	5.3500	-3.604%	174,740	-20.000%
2026-03-11	6.4100	6.4100	5.3400	5.5500	-7.960%	377,074	-22.883%
2026-03-10	5.9600	6.3200	5.4500	6.0300	-3.981%	469,201	-29.022%
2026-03-09	4.6600	7.6700	4.6600	6.2800	+49.169%	5,897,952	-31.847%
2026-03-06	4.2200	4.2400	4.0601	4.2100	-8.279%	36,211	+1.663%
2026-03-05	4.2600	4.6300	4.2600	4.5900	+15.038%	90,927	-6.754%
2026-03-04	3.8000	4.4100	3.8000	3.9900	+1.786%	39,161	+7.268%
2026-03-03	4.3400	4.3400	3.9200	3.9200	-12.304%	69,606	+9.184%
2026-03-02	4.5100	4.6400	4.4100	4.4700	+0.449%	31,809	-4.251%
2026-02-27	4.4900	4.6200	4.4100	4.4500	+0.451%	25,597	-3.820%
2026-02-26	4.3900	4.6800	4.3900	4.4300	-0.673%	21,619	-3.386%
2026-02-25	4.6200	4.6200	4.4100	4.4600	-4.904%	3,458	-4.036%
2026-02-24	4.5700	4.9900	4.5700	4.6900	+3.876%	62,223	-8.742%
2026-02-23	4.4300	4.6350	4.4300	4.5150	+4.032%	36,955	-5.205%
2026-02-20	4.4300	4.7900	4.3200	4.3400	-2.472%	69,051	-1.382%
2026-02-19	4.0200	4.7000	4.0100	4.4500	+10.149%	54,117	-3.820%
2026-02-18	4.1400	4.1800	4.0400	4.0400	-1.222%	38,940	+5.941%
2026-02-17	3.7600	4.1250	3.7600	4.0900	+4.872%	40,009	+4.645%
2026-02-13	4.5500	4.5500	3.8500	3.9000	-11.665%	41,963	+9.744%
2026-02-12	4.6300	4.6300	4.3800	4.4150	-6.064%	34,804	-3.058%
2026-02-11	4.6500	4.7100	4.6200	4.7000	+4.677%	85,579	-8.936%
2026-02-10	4.1800	4.5600	4.1600	4.4900	+3.695%	79,211	-4.677%
2026-02-09	3.6900	4.3400	3.6900	4.3300	+12.468%	54,751	-1.155%
2026-02-06	3.7000	3.9800	3.7000	3.8500	+8.451%	40,897	+11.169%
2026-02-05	3.6100	3.6900	3.5500	3.5500	-0.281%	48,527	+20.563%
2026-02-04	3.5900	3.6900	3.4100	3.5600	-1.928%	94,041	+20.225%
2026-02-03	3.7200	3.7200	3.4800	3.6300	-3.586%	67,418	+17.906%
2026-02-02	3.5700	3.8300	3.5600	3.7650	+0.240%	25,068	+13.679%
2026-01-30	3.8800	3.9800	3.7500	3.7560	-3.196%	106,561	+13.951%
2026-01-29	4.0900	4.0900	3.7700	3.8800	-3.722%	41,156	+10.309%
2026-01-28	3.8400	4.1000	3.8400	4.0300	+5.222%	39,541	+6.203%
2026-01-27	3.4500	3.8300	3.4000	3.8300	+11.337%	68,822	+11.749%
2026-01-26	3.8500	3.8500	3.4300	3.4400	-13.568%	153,023	+24.419%
2026-01-23	4.3600	4.4900	3.9700	3.9800	-14.592%	143,654	+7.538%
2026-01-22	5.1000	5.1800	4.6600	4.6600	+5.192%	128,100	-8.155%
2026-01-21	4.5500	4.7200	4.3000	4.4300	+0.454%	92,483	-3.386%
2026-01-20	5.2900	5.2900	4.4100	4.4100	-22.085%	137,847	-2.948%
2026-01-16	5.8200	5.9100	5.6400	5.6600	-3.905%	103,699	-24.382%
2026-01-15	6.0000	6.0000	5.6100	5.8900	-1.505%	54,272	-27.334%
2026-01-14	6.0400	6.0400	5.9400	5.9800	-1.157%	73,660	-28.428%
2026-01-13	6.1100	6.2300	5.8700	6.0500	+0.833%	70,057	-29.256%
2026-01-12	5.9300	6.1800	5.9300	6.0000	+2.389%	72,340	-28.667%
2026-01-09	6.3000	6.3300	5.8600	5.8600	-5.484%	208,732	-26.962%
2026-01-08	6.3200	6.4500	6.1500	6.2000	+0.162%	167,312	-30.968%
2026-01-07	6.0300	6.4000	6.0100	6.1900	+3.339%	260,487	-30.856%
2026-01-06	6.2000	6.2000	5.9100	5.9900	0.000%	67,183	-28.548%
2026-01-05	5.9000	6.0300	5.6500	5.9900	-0.167%	68,246	-28.548%
2026-01-02	6.1300	6.1300	5.9900	6.0000	-1.800%	107,726	-28.667%
2025-12-31	5.9300	6.4300	5.8800	6.1100	+3.912%	150,774	-29.951%
2025-12-30	5.9600	6.3600	5.7800	5.8800	-1.672%	69,209	-27.211%
2025-12-29	6.0300	6.0500	5.8100	5.9800	+0.504%	65,692	-28.428%
2025-12-26	5.9100	6.1600	5.9100	5.9500	-0.335%	93,536	-28.067%
2025-12-24	5.9100	6.0300	5.5100	5.9700	0.000%	206,567	-28.308%
2025-12-23	6.1900	6.1900	5.9300	5.9700	-0.666%	85,076	-28.308%
2025-12-22	6.3100	6.3700	6.0100	6.0100	-4.603%	142,656	-28.785%
2025-12-19	6.4800	6.5000	6.2700	6.3000	+1.613%	1,796,048	-32.063%
2025-12-18	6.4100	6.8800	6.0000	6.2000	-12.306%	691,130	-30.968%
2025-12-17	7.1300	7.2000	6.7200	7.0700	+1.000%	580,617	-39.463%
2025-12-16	6.7100	7.0000	6.5000	7.0000	+4.869%	397,328	-38.857%
2025-12-15	6.7000	6.7800	6.4800	6.6750	+2.692%	562,059	-35.880%
2025-12-12	6.1400	6.5300	6.0700	6.5000	+7.794%	242,572	-34.154%
2025-12-11	5.1600	6.2500	5.1600	6.0300	+4.688%	217,436	-29.022%
2025-12-10	4.7600	5.9400	4.7600	5.7600	+26.039%	376,693	-25.694%
2025-12-09	3.6900	4.6500	3.5400	4.5700	+25.205%	210,975	-6.346%
2025-12-08	3.4600	3.7900	3.4300	3.6500	+9.940%	165,102	+17.260%
2025-12-05	3.4900	3.5600	3.2300	3.3200	-3.207%	67,415	+28.916%
2025-12-04	3.4200	3.4600	3.1800	3.4300	+5.538%	48,485	+24.781%
2025-12-03	3.3800	3.4000	3.2400	3.2500	-1.902%	56,775	+31.692%
2025-12-02	3.3500	3.5100	3.3130	3.3130	+2.570%	48,500	+29.188%
2025-12-01	3.5800	3.5800	3.2300	3.2300	-16.321%	81,917	+32.508%
2025-11-28	3.7100	3.8900	3.7100	3.8600	+6.044%	37,653	+10.881%
2025-11-26	3.5300	3.7300	3.5300	3.6400	+7.692%	58,753	+17.582%
2025-11-25	3.5100	3.5100	3.3800	3.3800	-0.588%	65,381	+26.627%
2025-11-24	2.9700	3.5100	2.9700	3.4000	+16.041%	146,661	+25.882%
2025-11-21	3.4300	3.4300	2.9200	2.9300	-15.805%	200,600	+46.075%
2025-11-20	3.8200	3.8200	3.4032	3.4800	-6.702%	73,942	+22.989%
2025-11-19	3.9700	3.9900	3.7300	3.7300	-5.808%	44,341	+14.745%
2025-11-18	4.0400	4.1300	3.9600	3.9600	-0.503%	52,351	+8.081%
2025-11-17	4.1600	4.1600	3.9500	3.9800	-5.238%	72,319	+7.538%
2025-11-14	4.2900	4.3900	4.1000	4.2000	-1.639%	54,508	+1.905%
2025-11-13	4.3000	4.3700	4.2000	4.2700	-2.733%	57,015	+0.234%
2025-11-12	4.1800	4.4500	3.9600	4.3900	+5.024%	51,720	-2.506%
2025-11-11	4.2900	4.4200	4.0000	4.1800	+0.966%	64,443	+2.392%
2025-11-10	4.3800	4.4100	4.0700	4.1400	-3.044%	71,259	+3.382%
2025-11-07	4.0500	4.5500	3.6500	4.2700	-3.720%	311,538	+0.234%
2025-11-06	4.1800	4.4500	4.1800	4.4350	+6.867%	122,078	-3.495%
2025-11-05	3.7800	4.1500	3.7800	4.1500	+8.639%	113,898	+3.133%
2025-11-04	3.9700	3.9700	3.6300	3.8200	-3.291%	70,472	+12.042%
2025-11-03	4.1600	4.1600	3.9100	3.9500	-5.048%	70,227	+8.354%
2025-10-31	4.0000	4.1600	3.9900	4.1600	+1.961%	43,600	+2.885%
2025-10-30	3.9900	4.1000	3.9000	4.0800	+6.527%	77,960	+4.902%
2025-10-29	3.7800	3.8600	3.7800	3.8300	-2.296%	55,885	+11.749%
2025-10-28	3.8400	3.9200	3.8100	3.9200	+0.513%	118,953	+9.184%
2025-10-27	3.6800	3.9000	3.6500	3.9000	+6.849%	101,698	+9.744%
2025-10-24	3.7200	3.7200	3.6400	3.6500	+5.797%	66,240	+17.260%
2025-10-23	3.3500	3.5300	3.3400	3.4500	+5.505%	71,634	+24.058%
2025-10-22	3.2100	3.3400	3.2100	3.2700	-4.386%	65,063	+30.887%
2025-10-21	3.1900	3.5300	3.1900	3.4200	+8.571%	108,948	+25.146%
2025-10-20	3.1500	3.2200	3.1300	3.1500	+7.877%	55,775	+35.873%
2025-10-17	2.9300	2.9700	2.8700	2.9200	-6.109%	85,986	+46.575%
2025-10-16	3.5500	3.6000	3.0900	3.1100	-9.855%	142,027	+37.621%
2025-10-15	3.5600	3.5800	3.3900	3.4500	+1.471%	149,544	+24.058%
2025-10-14	3.5000	3.6000	3.3900	3.4000	-6.077%	157,768	+25.882%
2025-10-13	3.4600	3.6200	3.4600	3.6200	-2.688%	137,202	+18.232%
2025-10-10	3.7300	3.7800	3.4700	3.7200	-1.587%	143,633	+15.054%
2025-10-09	3.5300	3.8000	3.4100	3.7800	+6.780%	193,271	+13.228%
2025-10-08	3.2100	3.5500	3.2100	3.5400	+5.988%	135,224	+20.904%
2025-10-07	3.5200	3.5600	3.3100	3.3400	-3.468%	196,309	+28.144%
2025-10-06	3.0800	3.4600	3.0800	3.4600	+15.333%	248,166	+23.699%
2025-10-03	3.0100	3.0700	3.0000	3.0000	-0.498%	101,956	+42.667%
2025-10-02	3.1800	3.2300	2.9800	3.0150	+1.858%	344,076	+41.957%
2025-10-01	3.0200	3.0300	2.9600	2.9600	-1.987%	59,541	+44.595%
2025-09-30	3.0000	3.0200	3.0000	3.0200	-0.984%	84,253	+41.722%
2025-09-29	2.9400	3.0800	2.9300	3.0500	+1.667%	171,039	+40.328%
2025-09-26	2.9000	3.0200	2.9000	3.0000	-0.662%	171,810	+42.667%
2025-09-25	2.8300	3.1300	2.8300	3.0200	+8.050%	231,368	+41.722%
2025-09-24	2.7800	2.8600	2.7800	2.7950	+11.800%	174,543	+53.131%
2025-09-23	2.6200	2.6200	2.5000	2.5000	-9.584%	159,145	+71.200%
2025-09-22	2.3700	2.7795	2.3700	2.7650	+21.007%	263,139	+54.792%
2025-09-19	2.5100	2.5400	2.2000	2.2850	-9.684%	295,213	+87.309%
2025-09-18	2.6300	2.6300	2.5000	2.5300	-2.692%	219,770	+69.170%
2025-09-17	2.7000	2.7500	2.5950	2.6000	-5.455%	111,451	+64.615%
2025-09-16	2.8000	2.8000	2.5200	2.7500	+0.548%	486,021	+55.636%
2025-09-15	3.1400	3.1700	2.7300	2.7350	-16.743%	535,739	+56.490%
2025-09-12	3.3500	3.4400	3.1600	3.2850	+17.321%	1,285,069	+30.289%
2025-09-11	2.5600	2.9500	2.5400	2.8000	+0.358%	890,222	+52.857%
2025-09-10	3.2000	3.7000	2.5400	2.7900	+40.201%	39,919,332	+53.405%
2025-09-09	1.7200	2.0000	1.7200	1.9900	+17.751%	321,942	+115.075%
2025-09-08	1.5100	1.7600	1.5100	1.6900	+13.423%	299,472	+153.254%
2025-09-05	1.4800	1.5000	1.4800	1.4900	+1.361%	20,356	+187.248%
2025-09-04	1.4500	1.4749	1.4500	1.4700	+4.255%	28,994	+191.156%
2025-09-03	1.4500	1.4500	1.4100	1.4100	-6.623%	103,765	+203.546%
2025-09-02	1.5600	1.5600	1.5100	1.5100	-3.205%	36,547	+183.444%
2025-08-29	1.5600	1.5700	1.5200	1.5600	+5.405%	71,003	+174.359%
2025-08-28	1.5300	1.5300	1.4800	1.4800	-0.671%	39,246	+189.189%
2025-08-27	1.6100	1.6100	1.4900	1.4900	-2.614%	61,461	+187.248%
2025-08-26	1.5700	1.5700	1.5300	1.5300	-1.923%	46,307	+179.739%
2025-08-25	1.6000	1.6200	1.5600	1.5600	+0.645%	59,087	+174.359%
2025-08-22	1.6400	1.6400	1.5500	1.5500	-5.488%	58,577	+176.129%
2025-08-21	1.6400	1.6700	1.6300	1.6400	+6.494%	46,311	+160.976%
2025-08-20	1.6700	1.6700	1.5200	1.5400	-6.667%	113,512	+177.922%
2025-08-19	1.7300	1.7300	1.6400	1.6500	-11.290%	152,111	+159.394%
2025-08-18	1.7200	1.8900	1.7200	1.8600	+10.820%	284,395	+130.108%
2025-08-15	1.4800	1.7000	1.4800	1.6784	+8.987%	384,897	+155.005%
2025-08-14	1.4600	1.6500	1.4600	1.5400	+8.451%	309,593	+177.922%
2025-08-13	1.4000	1.4500	1.4000	1.4200	+2.899%	52,009	+201.408%
2025-08-12	1.4500	1.4500	1.3800	1.3800	-0.719%	43,661	+210.145%
2025-08-11	1.4400	1.4400	1.3500	1.3900	-2.797%	98,354	+207.914%
2025-08-08	1.4400	1.4400	1.4300	1.4300	+0.704%	14,192	+199.301%
2025-08-07	1.4500	1.4500	1.4200	1.4200	-5.522%	17,233	+201.408%
2025-08-06	1.6300	1.6600	1.5000	1.5030	-10.000%	86,523	+184.764%
2025-08-05	1.6900	1.7900	1.6700	1.6700	+0.602%	22,756	+156.287%
2025-08-04	1.6700	1.6700	1.6600	1.6600	+0.606%	21,210	+157.831%
2025-08-01	1.6500	1.6500	1.6500	1.6500	+0.304%	75,844	+159.394%
2025-07-31	1.6500	1.6500	1.6450	1.6450	-0.303%	16,203	+160.182%
2025-07-30	1.6000	1.6800	1.5700	1.6500	-1.786%	38,585	+159.394%
2025-07-29	1.7100	1.7100	1.6200	1.6800	-4.000%	94,906	+154.762%
2025-07-28	1.7700	1.7800	1.7300	1.7500	-3.846%	72,779	+144.571%
2025-07-25	1.8100	1.8400	1.8000	1.8200	-4.211%	81,715	+135.165%
2025-07-24	1.7400	1.9100	1.7400	1.9000	+12.426%	180,400	+125.263%
2025-07-23	1.6400	1.6900	1.6200	1.6900	+6.962%	28,619	+153.254%
2025-07-22	1.6200	1.6300	1.5800	1.5800	-1.863%	31,916	+170.886%
2025-07-21	1.6200	1.6280	1.6100	1.6100	+1.258%	95,917	+165.839%
2025-07-18	1.6800	1.6900	1.5900	1.5900	-5.357%	43,426	+169.182%
2025-07-17	1.6900	1.8000	1.6300	1.6800	+11.258%	306,217	+154.762%
2025-07-16	1.4700	1.5500	1.4300	1.5100	+7.092%	113,781	+183.444%
2025-07-15	1.4200	1.4500	1.4100	1.4100	-4.730%	59,799	+203.546%
2025-07-14	1.5000	1.5100	1.4000	1.4800	-2.632%	73,184	+189.189%
2025-07-11	1.5100	1.5400	1.4900	1.5200	-0.197%	61,664	+181.579%
2025-07-10	1.6200	1.6300	1.5100	1.5230	-1.742%	120,018	+181.024%
2025-07-09	1.5000	1.5700	1.4600	1.5500	+6.164%	117,538	+176.129%
2025-07-08	1.4300	1.4600	1.4200	1.4600	+2.817%	68,666	+193.151%
2025-07-07	1.4200	1.5200	1.3900	1.4200	0.000%	96,680	+201.408%
2025-07-03	1.4100	1.4300	1.4000	1.4200	+4.412%	50,765	+201.408%
2025-07-02	1.4200	1.4300	1.3400	1.3600	+0.741%	45,376	+214.706%
2025-07-01	1.4900	1.4900	1.3500	1.3500	-6.961%	71,932	+217.037%
2025-06-30	1.5600	1.5600	1.3900	1.4510	-6.387%	135,402	+194.969%
2025-06-27	1.5000	1.7599	1.5000	1.5500	+3.333%	976,747	+176.129%
2025-06-26	1.5100	1.5200	1.4500	1.5000	-4.459%	38,852	+185.333%
2025-06-25	1.6200	1.6200	1.5600	1.5700	-4.848%	66,234	+172.611%
2025-06-24	1.6500	1.7300	1.6500	1.6500	+4.430%	151,597	+159.394%
2025-06-23	1.4200	1.5900	1.4200	1.5800	+15.328%	170,421	+170.886%
2025-06-20	1.3900	1.3900	1.3200	1.3700	-0.364%	150,506	+212.409%
2025-06-18	1.4000	1.4300	1.3600	1.3750	-3.846%	38,138	+211.273%
2025-06-17	1.4000	1.4400	1.3700	1.4300	-0.694%	87,606	+199.301%
2025-06-16	1.5100	1.5500	1.4300	1.4400	-5.882%	104,474	+197.222%
2025-06-13	1.5700	1.5700	1.5200	1.5300	-2.548%	86,019	+179.739%
2025-06-12	1.6600	1.6800	1.5500	1.5700	-4.848%	68,216	+172.611%
2025-06-11	1.8000	1.8000	1.6500	1.6500	-5.172%	96,981	+159.394%
2025-06-10	1.8600	1.8600	1.7300	1.7400	-3.867%	96,970	+145.977%
2025-06-09	1.8900	1.8900	1.7800	1.8100	-6.701%	81,412	+136.464%
2025-06-06	1.8800	1.9500	1.8700	1.9400	+3.743%	47,617	+120.619%
2025-06-05	1.8500	1.8700	1.8500	1.8700	-1.579%	44,178	+128.877%
2025-06-04	1.9100	1.9100	1.8900	1.9000	-3.061%	88,887	+125.263%
2025-06-03	2.0500	2.0600	1.9400	1.9600	-2.000%	95,175	+118.367%
2025-06-02	1.9600	2.0000	1.8600	2.0000	+1.781%	62,638	+114.000%
2025-05-30	2.0100	2.0100	1.9200	1.9650	-5.981%	69,009	+117.812%
2025-05-29	2.0400	2.0900	2.0000	2.0900	0.000%	114,582	+104.785%
2025-05-28	1.9600	2.0900	1.8400	2.0900	+2.956%	684,027	+104.785%
2025-05-27	2.0700	2.1200	1.9800	2.0300	+0.445%	490,520	+110.837%
2025-05-23	2.0100	2.0900	1.9800	2.0210	+0.547%	193,763	+111.776%
2025-05-22	2.0100	2.0400	2.0100	2.0100	+1.515%	85,391	+112.935%
2025-05-21	2.1000	2.1000	1.9450	1.9800	-11.211%	274,747	+116.162%
2025-05-20	2.1200	2.2400	2.1200	2.2300	+1.826%	127,435	+91.928%
2025-05-19	2.1000	2.1900	2.0800	2.1900	-4.367%	114,786	+95.434%
2025-05-16	2.0700	2.2900	2.0600	2.2900	+9.569%	168,192	+86.900%
2025-05-15	2.0400	2.0900	2.0300	2.0900	+11.170%	124,355	+104.785%
2025-05-14	1.8600	1.8900	1.8600	1.8800	-8.738%	183,755	+127.660%
2025-05-13	2.0550	2.0600	2.0550	2.0600	-3.738%	68,363	+107.767%
2025-05-12	2.1500	2.1600	2.0300	2.1400	-1.382%	155,172	+100.000%
2025-05-09	2.1000	2.1700	2.0600	2.1700	+2.844%	110,370	+97.235%
2025-05-08	2.0800	2.1500	2.0800	2.1100	-4.091%	270,927	+102.844%
2025-05-07	2.2200	2.2200	2.1600	2.2000	-4.762%	439,183	+94.545%
2025-05-06	2.1300	2.3800	1.8600	2.3100	+20.942%	11,572,599	+85.281%
2025-05-05	1.9500	1.9500	1.9000	1.9100	-1.036%	32,165	+124.084%
2025-05-02	1.9500	1.9800	1.9100	1.9300	+4.324%	31,789	+121.762%
2025-05-01	1.8400	1.9200	1.8050	1.8500	+6.322%	56,671	+131.351%
2025-04-30	1.7600	1.9300	1.7300	1.7400	+1.163%	45,488	+145.977%
2025-04-29	1.7800	1.7800	1.7198	1.7200	-6.522%	42,773	+148.837%
2025-04-28	2.1500	2.1500	1.8300	1.8400	-10.244%	57,171	+132.609%
2025-04-25	1.9800	2.0700	1.9800	2.0500	+4.061%	16,998	+108.780%
2025-04-24	2.0300	2.0300	1.9400	1.9700	-0.505%	14,671	+117.259%
2025-04-23	1.9800	2.0000	1.9500	1.9800	+1.020%	44,299	+116.162%
2025-04-22	2.0100	2.0700	1.9100	1.9600	+3.430%	28,433	+118.367%
2025-04-21	2.0000	2.0000	1.8600	1.8950	-3.562%	58,628	+125.858%
2025-04-17	1.7400	2.0050	1.7100	1.9650	+20.552%	60,436	+117.812%
2025-04-16	1.8500	1.8500	1.6201	1.6300	-11.892%	41,221	+162.577%
2025-04-15	1.8500	1.9000	1.8200	1.8500	+5.114%	174,342	+131.351%
2025-04-14	2.0000	2.0000	1.7600	1.7600	-12.000%	41,759	+143.182%
2025-04-11	2.0200	2.0400	1.9700	2.0000	-4.762%	38,712	+114.000%
2025-04-10	2.3100	2.5000	2.0900	2.1000	-1.408%	27,731	+103.810%
2025-04-09	2.3800	2.3800	2.0700	2.1300	-6.987%	44,505	+100.939%
2025-04-08	2.8500	2.8500	2.2500	2.2900	-14.870%	25,616	+86.900%
2025-04-07	2.8700	2.8700	2.4200	2.6900	-11.221%	35,943	+59.108%
2025-04-04	3.2100	3.2300	3.0300	3.0300	-1.942%	28,756	+41.254%
2025-04-03	3.7000	3.7000	3.0850	3.0900	-12.216%	27,196	+38.511%
2025-04-02	3.6900	3.6900	3.4500	3.5200	-9.161%	29,929	+21.591%
2025-04-01	4.1000	4.1100	3.8600	3.8750	-0.513%	13,539	+10.452%
2025-03-31	3.9600	3.9900	3.8500	3.8950	-9.419%	37,953	+9.884%
2025-03-28	4.4200	4.4200	4.2500	4.3000	-2.494%	19,908	-0.465%
2025-03-27	4.7100	4.7100	4.4100	4.4100	-7.353%	15,756	-2.948%
2025-03-26	5.0000	5.1700	4.7300	4.7600	-11.194%	40,846	-10.084%
2025-03-25	5.3200	5.3600	5.1100	5.3600	+1.708%	7,871	-20.149%
2025-03-24	5.6600	5.6600	5.2200	5.2700	+14.317%	18,967	-18.786%
2025-03-21	4.8000	4.8000	4.0500	4.6100	-6.869%	76,439	-7.158%
2025-03-20	5.5700	5.7600	4.8000	4.9500	-8.840%	14,130	-13.535%
2025-03-19	5.5500	5.6000	5.3700	5.4300	+0.370%	77,396	-21.179%
2025-03-18	5.3600	5.4100	5.2500	5.4100	+1.692%	8,678	-20.887%
2025-03-17	5.5600	5.5700	5.2000	5.3200	-2.831%	15,636	-19.549%
2025-03-14	5.4300	5.5694	5.4100	5.4750	-2.753%	10,018	-21.826%
2025-03-13	5.1300	5.7300	5.1300	5.6300	+7.238%	23,917	-23.979%
2025-03-12	5.5000	5.5000	5.0500	5.2500	-0.380%	22,273	-18.476%
2025-03-11	4.1000	5.4200	4.0800	5.2700	+24.000%	58,021	-18.786%
2025-03-10	4.2200	4.3600	4.2200	4.2500	+3.155%	20,947	+0.706%
2025-03-07	4.6500	4.6500	4.1100	4.1200	-8.036%	9,547	+3.883%
2025-03-06	4.6700	4.7200	4.4800	4.4800	-3.030%	13,950	-4.464%
2025-03-05	4.4800	4.9000	4.3000	4.6200	+2.895%	12,905	-7.359%
2025-03-04	4.6100	4.6200	4.4100	4.4900	-5.074%	4,412	-4.677%
2025-03-03	4.6900	4.8700	4.6300	4.7300	-3.272%	23,520	-9.514%
2025-02-28	4.3300	4.9400	4.3300	4.8900	+25.707%	54,476	-12.474%
2025-02-27	4.9200	4.9700	3.7000	3.8900	-24.172%	57,270	+10.026%
2025-02-26	4.6000	5.1600	4.6000	5.1300	+7.322%	39,519	-16.569%
2025-02-25	4.8100	4.8400	4.6800	4.7800	+2.137%	13,562	-10.460%
2025-02-24	4.7700	4.8000	4.5800	4.6800	-2.500%	9,512	-8.547%
2025-02-21	4.7200	4.8000	4.6600	4.8000	-1.538%	11,386	-10.833%
2025-02-20	4.8300	4.8800	4.7400	4.8750	+1.351%	8,510	-12.205%