Dark

CBIO
Crescent Biopharma, Inc. Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 3:15:49 PM EDT

16.39USD-3.190%(-0.54)128,273

16.25Bid 16.77Ask 0.52Spread

Pre-market

0.00USD-100.000%(-16.30)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

16.93USD+0.059%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	16.5800	16.9800	16.0900	16.3900	-3.190%	128,273	0.000%
2026-07-27	16.8100	17.8000	16.4750	16.9300	+3.865%	272,069	-3.190%
2026-07-24	17.1500	17.2000	15.9600	16.3000	-4.287%	272,864	+0.552%
2026-07-23	15.5400	17.4350	15.5200	17.0300	+7.581%	348,056	-3.758%
2026-07-22	16.6600	16.9100	15.4400	15.8300	-4.868%	347,559	+3.538%
2026-07-21	16.3700	17.5639	15.6300	16.6400	+10.565%	789,675	-1.502%
2026-07-20	14.7700	15.3550	14.5200	15.0500	+2.034%	218,091	+8.904%
2026-07-17	14.8500	15.1850	14.4700	14.7500	-2.383%	318,206	+11.119%
2026-07-16	15.2600	16.9400	15.0000	15.1100	-3.574%	857,483	+8.471%
2026-07-15	14.9500	16.1800	14.7300	15.6700	+2.385%	2,189,530	+4.595%
2026-07-14	15.9000	15.9400	15.2000	15.3050	-2.454%	76,936	+7.089%
2026-07-13	17.3500	17.3500	15.6400	15.6900	-9.516%	121,206	+4.461%
2026-07-10	16.8400	17.6150	16.3400	17.3400	+3.461%	302,029	-5.479%
2026-07-09	16.7500	17.3700	16.5500	16.7600	-0.297%	198,984	-2.208%
2026-07-08	16.9700	17.4900	16.5000	16.8100	-1.292%	177,156	-2.499%
2026-07-07	16.9000	17.3600	16.5500	17.0300	+0.413%	222,818	-3.758%
2026-07-06	17.0000	17.5800	16.3550	16.9600	-0.761%	204,124	-3.361%
2026-07-02	17.0000	17.9150	16.5000	17.0900	+0.059%	265,926	-4.096%
2026-07-01	18.0000	18.5200	16.9700	17.0800	-5.111%	181,548	-4.040%
2026-06-30	18.0000	18.4800	17.3700	18.0000	0.000%	267,200	-8.944%
2026-06-29	18.3200	19.2100	17.8800	18.0000	-3.017%	431,794	-8.944%
2026-06-26	17.1600	18.7600	17.0200	18.5600	+9.241%	3,051,990	-11.692%
2026-06-25	17.3900	18.2250	16.6900	16.9900	-2.131%	181,925	-3.531%
2026-06-24	17.4100	17.8000	16.9200	17.3600	-0.800%	175,784	-5.588%
2026-06-23	17.0000	18.1550	16.8000	17.5000	-0.398%	227,200	-6.343%
2026-06-22	17.9000	18.8500	17.4900	17.5700	-0.678%	307,151	-6.716%
2026-06-18	18.3900	18.3900	17.2100	17.6900	-2.856%	119,469	-7.349%
2026-06-17	18.0700	18.7700	17.7500	18.2100	+1.448%	382,005	-9.995%
2026-06-16	18.1500	18.2000	17.1400	17.9500	-1.319%	124,156	-8.691%
2026-06-15	17.8300	18.3500	17.5000	18.1900	+1.507%	179,387	-9.896%
2026-06-12	18.4100	19.0500	17.8300	17.9200	-2.290%	181,955	-8.538%
2026-06-11	17.6200	19.0400	17.0500	18.3400	+4.382%	139,252	-10.632%
2026-06-10	18.0900	18.7550	17.2100	17.5700	-2.389%	169,080	-6.716%
2026-06-09	17.3800	18.2300	17.2500	18.0000	+4.167%	126,189	-8.944%
2026-06-08	18.0000	18.3434	17.1100	17.2800	-4.000%	238,264	-5.150%
2026-06-05	18.1900	19.0000	17.5000	18.0000	-2.439%	192,619	-8.944%
2026-06-04	17.9000	18.8700	17.4300	18.4500	+2.614%	157,834	-11.165%
2026-06-03	16.9500	18.0000	16.9101	17.9800	+5.734%	147,211	-8.843%
2026-06-02	19.0700	19.7750	16.5300	17.0050	-13.768%	437,083	-3.617%
2026-06-01	19.1700	20.4300	18.8700	19.7200	-4.504%	423,414	-16.886%
2026-05-29	21.4000	22.5200	20.0400	20.6500	-3.819%	419,767	-20.630%
2026-05-28	20.7000	22.4900	20.1100	21.4700	+3.271%	401,240	-23.661%
2026-05-27	20.2500	22.2800	19.9150	20.7900	+2.162%	446,976	-21.164%
2026-05-26	20.6500	21.1380	19.7000	20.3500	-1.880%	326,381	-19.459%
2026-05-22	20.0000	21.2400	19.4700	20.7400	+2.521%	140,396	-20.974%
2026-05-21	18.7000	20.5900	18.5500	20.2300	+6.980%	249,471	-18.982%
2026-05-20	18.5000	19.7900	18.4000	18.9100	+2.327%	107,803	-13.326%
2026-05-19	18.5000	19.1700	18.0700	18.4800	-0.377%	127,955	-11.310%
2026-05-18	19.8600	20.8100	17.4800	18.5500	-7.111%	416,081	-11.644%
2026-05-15	21.0000	21.6900	18.5100	19.9700	-5.935%	260,486	-17.927%
2026-05-14	19.4100	21.4700	19.4100	21.2300	+8.261%	172,001	-22.798%
2026-05-13	18.2500	20.4100	17.9100	19.6100	+6.230%	251,895	-16.420%
2026-05-12	18.3300	19.2650	17.9800	18.4600	-0.324%	297,053	-11.213%
2026-05-11	18.7200	19.8100	17.6800	18.5200	-1.279%	549,556	-11.501%
2026-05-08	18.0800	19.5300	17.9900	18.7600	+4.222%	243,218	-12.633%
2026-05-07	17.9700	19.0209	17.5000	18.0000	-0.332%	77,648	-8.944%
2026-05-06	18.2600	18.5700	16.7750	18.0600	-0.111%	269,422	-9.247%
2026-05-05	18.0500	18.2600	16.4350	18.0800	+0.893%	380,598	-9.347%
2026-05-04	17.8500	19.6600	17.6500	17.9200	-0.830%	404,417	-8.538%
2026-05-01	20.4500	21.4350	14.9100	18.0700	-19.222%	982,203	-9.297%
2026-04-30	20.9000	23.2300	20.7200	22.3700	+6.829%	280,026	-26.732%
2026-04-29	24.4400	24.4400	20.4400	20.9400	-12.604%	212,222	-21.729%
2026-04-28	24.8400	25.1000	23.7600	23.9600	-4.732%	79,546	-31.594%
2026-04-27	24.5400	26.5300	24.5400	25.1500	+1.411%	145,667	-34.831%
2026-04-24	26.0600	26.0600	23.6100	24.8000	-3.502%	258,531	-33.911%
2026-04-23	26.0000	26.9400	24.7050	25.7000	-4.744%	417,336	-36.226%
2026-04-22	24.5000	27.4100	24.1000	26.9800	+9.809%	583,253	-39.251%
2026-04-21	21.5300	24.7300	20.4000	24.5700	+13.278%	544,144	-33.293%
2026-04-20	20.9300	22.2200	20.6400	21.6900	+1.927%	162,023	-24.435%
2026-04-17	19.7900	22.1100	19.6450	21.2800	+9.409%	291,559	-22.979%
2026-04-16	19.7700	19.8850	19.0501	19.4500	-2.506%	74,109	-15.733%
2026-04-15	19.8000	20.6800	19.1200	19.9500	+2.203%	229,311	-17.845%
2026-04-14	18.1100	19.8950	17.7200	19.5200	+8.505%	592,213	-16.035%
2026-04-13	18.1700	18.9150	17.3250	17.9900	-0.991%	208,106	-8.894%
2026-04-10	18.8600	19.1550	18.1000	18.1700	-4.869%	154,658	-9.796%
2026-04-09	18.1900	19.5000	17.8700	19.1000	+4.258%	121,144	-14.188%
2026-04-08	19.4100	19.5900	17.3000	18.3200	-4.633%	126,393	-10.535%
2026-04-07	19.2600	19.4850	18.0000	19.2100	-0.877%	264,977	-14.680%
2026-04-06	19.6900	20.2900	18.9950	19.3800	-0.103%	245,018	-15.428%
2026-04-02	19.0000	20.1000	18.3750	19.4000	+0.414%	209,010	-15.515%
2026-04-01	18.6400	20.5800	18.5300	19.3200	+5.171%	442,181	-15.166%
2026-03-31	16.8300	18.5000	16.8300	18.3700	+10.529%	199,574	-10.778%
2026-03-30	15.0900	17.4000	14.2530	16.6200	+9.631%	275,320	-1.384%
2026-03-27	13.2900	15.1900	12.9790	15.1600	+12.296%	428,495	+8.113%
2026-03-26	11.5400	13.7700	11.4150	13.5000	+14.601%	449,203	+21.407%
2026-03-25	10.4100	12.5100	10.4100	11.7800	+12.835%	279,515	+39.134%
2026-03-24	11.0000	11.1200	10.2750	10.4400	-5.435%	215,108	+56.992%
2026-03-23	10.9000	11.3300	10.5100	11.0400	+1.284%	198,722	+48.460%
2026-03-20	10.8200	11.0600	10.6000	10.9000	+2.637%	184,574	+50.367%
2026-03-19	10.3800	10.8350	10.1650	10.6200	+2.609%	238,813	+54.331%
2026-03-18	11.0300	11.0400	9.9000	10.3500	-6.757%	259,438	+58.357%
2026-03-17	11.5800	11.7500	11.0000	11.1000	-4.145%	114,807	+47.658%
2026-03-16	11.6200	11.8200	11.3200	11.5800	+3.578%	150,222	+41.537%
2026-03-13	11.6900	12.3950	11.1500	11.1800	-3.287%	112,276	+46.601%
2026-03-12	11.9500	12.3900	11.2300	11.5600	-2.694%	161,174	+41.782%
2026-03-11	12.5100	13.0000	11.8600	11.8800	-5.339%	121,523	+37.963%
2026-03-10	12.1300	13.3100	11.9550	12.5500	+4.409%	444,247	+30.598%
2026-03-09	12.0700	12.2958	11.8050	12.0200	-0.414%	68,291	+36.356%
2026-03-06	11.2300	12.4300	11.0000	12.0700	+6.531%	159,574	+35.791%
2026-03-05	11.5900	11.5900	10.9200	11.3300	-1.393%	132,639	+44.660%
2026-03-04	11.3200	11.5500	10.9000	11.4900	+2.681%	104,137	+42.646%
2026-03-03	10.9300	11.3300	10.6100	11.1900	-0.089%	128,738	+46.470%
2026-03-02	11.3300	12.0000	11.2000	11.2000	-7.361%	78,742	+46.339%
2026-02-27	12.2000	12.4400	11.4912	12.0900	-2.066%	136,931	+35.567%
2026-02-26	12.2900	12.7000	11.8300	12.3450	-1.161%	68,662	+32.766%
2026-02-25	12.6500	12.6850	11.8600	12.4900	-1.265%	130,156	+31.225%
2026-02-24	11.5000	13.5050	11.5000	12.6500	+10.288%	239,956	+29.565%
2026-02-23	11.4000	11.8000	11.0400	11.4700	-1.545%	88,649	+42.895%
2026-02-20	11.4900	12.0000	11.2500	11.6500	-0.767%	153,772	+40.687%
2026-02-19	9.7000	12.0100	9.5800	11.7400	+20.782%	558,796	+39.608%
2026-02-18	9.2400	9.8650	9.2400	9.7200	+4.180%	189,574	+68.621%
2026-02-17	8.8900	9.4250	8.8000	9.3300	+4.362%	78,641	+75.670%
2026-02-13	9.1400	9.4000	8.7600	8.9400	-3.142%	247,195	+83.333%
2026-02-12	9.5000	9.5000	8.9850	9.2300	-2.328%	230,188	+77.573%
2026-02-11	9.5000	9.5800	9.0800	9.4500	0.000%	201,271	+73.439%
2026-02-10	9.4100	9.6900	9.2100	9.4500	0.000%	219,722	+73.439%
2026-02-09	9.5100	9.6200	8.7200	9.4500	-0.631%	299,591	+73.439%
2026-02-06	9.5200	9.7900	9.3500	9.5100	+1.063%	176,745	+72.345%
2026-02-05	9.8300	9.9300	9.2650	9.4100	-3.090%	388,619	+74.176%
2026-02-04	9.6000	9.7600	9.1300	9.7100	+1.782%	511,306	+68.795%
2026-02-03	9.9000	10.0000	9.1000	9.5400	-2.851%	202,212	+71.803%
2026-02-02	9.4700	10.5400	9.4700	9.8200	+2.398%	148,038	+66.904%
2026-01-30	10.2000	11.2100	9.4300	9.5900	-5.471%	198,439	+70.907%
2026-01-29	10.6700	11.2100	10.0000	10.1450	-5.452%	205,518	+61.557%
2026-01-28	11.8200	11.8200	10.6900	10.7300	-4.791%	227,667	+52.749%
2026-01-27	11.7500	12.1800	11.1000	11.2700	-4.085%	149,797	+45.430%
2026-01-26	12.7400	12.7750	11.5600	11.7500	-8.203%	251,286	+39.489%
2026-01-23	13.6300	13.9700	12.3100	12.8000	-6.090%	144,078	+28.047%
2026-01-22	13.8200	14.2200	13.5000	13.6300	-0.656%	153,155	+20.249%
2026-01-21	14.5800	14.7100	13.6500	13.7200	-1.860%	200,970	+19.461%
2026-01-20	13.3500	14.3000	13.2000	13.9800	+3.479%	421,818	+17.239%
2026-01-16	12.5800	13.9300	12.4200	13.5100	+8.080%	169,450	+21.318%
2026-01-15	12.5200	12.9000	12.0350	12.5000	-1.029%	80,251	+31.120%
2026-01-14	11.1500	12.9500	11.0700	12.6300	+14.299%	118,013	+29.770%
2026-01-13	10.9300	11.2100	10.8200	11.0500	+0.638%	317,555	+48.326%
2026-01-12	11.0000	11.0000	10.6200	10.9800	+1.761%	73,595	+49.271%
2026-01-09	10.9700	11.2200	10.5550	10.7900	-1.641%	74,878	+51.900%
2026-01-08	10.7600	11.0850	10.5700	10.9700	+0.274%	105,198	+49.407%
2026-01-07	11.1800	11.3900	10.8700	10.9400	-1.174%	203,888	+49.817%
2026-01-06	11.6800	11.6800	11.0700	11.0700	-0.360%	56,508	+48.058%
2026-01-05	11.4800	11.6450	10.8600	11.1100	+0.271%	74,940	+47.525%
2026-01-02	11.9500	11.9500	10.9290	11.0800	-6.577%	97,047	+47.924%
2025-12-31	11.7500	11.9000	11.4000	11.8600	+2.241%	51,150	+38.196%
2025-12-30	12.0500	12.6088	11.5400	11.6000	-3.974%	68,653	+41.293%
2025-12-29	12.3500	12.5300	12.0200	12.0800	-2.186%	53,164	+35.679%
2025-12-26	12.3800	12.5600	11.9600	12.3500	-0.162%	43,147	+32.713%
2025-12-24	12.1600	12.5500	11.9600	12.3700	+2.063%	31,527	+32.498%
2025-12-23	12.4400	12.4400	11.8700	12.1200	-2.651%	81,896	+35.231%
2025-12-22	11.8400	12.6750	11.8400	12.4500	+5.063%	45,405	+31.647%
2025-12-19	12.3000	12.8500	11.5700	11.8500	-3.028%	202,338	+38.312%
2025-12-18	12.5900	13.1400	11.9000	12.2200	-2.162%	153,427	+34.124%
2025-12-17	13.0000	13.2500	12.2500	12.4900	-3.328%	152,069	+31.225%
2025-12-16	13.1500	13.1900	12.4600	12.9200	-2.195%	164,716	+26.858%
2025-12-15	14.2700	14.2700	12.9750	13.2100	-6.246%	100,351	+24.073%
2025-12-12	15.4200	15.5750	14.0000	14.0900	-7.969%	103,980	+16.324%
2025-12-11	14.3800	15.4350	14.0400	15.3100	+5.659%	121,455	+7.054%
2025-12-10	13.8300	14.8300	13.3537	14.4900	+3.722%	199,516	+13.112%
2025-12-09	13.6600	14.0000	13.3550	13.9700	+6.074%	313,241	+17.323%
2025-12-08	13.0900	13.3150	12.8600	13.1700	+0.765%	135,771	+24.450%
2025-12-05	13.1100	13.7700	12.2701	13.0700	+0.616%	246,982	+25.402%
2025-12-04	15.5600	16.3499	12.3600	12.9900	-3.132%	2,483,915	+26.174%
2025-12-03	13.0500	13.4317	12.6100	13.4100	+2.445%	32,508	+22.222%
2025-12-02	14.2700	14.2700	12.5900	13.0900	-8.269%	36,571	+25.210%
2025-12-01	14.9200	14.9600	14.1300	14.2700	-5.183%	11,240	+14.856%
2025-11-28	15.0300	15.3250	14.8150	15.0500	-0.199%	9,609	+8.904%
2025-11-26	14.2500	15.3950	14.0700	15.0800	+7.714%	34,612	+8.687%
2025-11-25	14.1400	14.6912	13.6700	14.0000	-0.356%	24,021	+17.071%
2025-11-24	13.1600	14.1950	13.1600	14.0500	+7.580%	43,684	+16.655%
2025-11-21	13.2500	13.2700	12.8400	13.0600	-0.153%	24,801	+25.498%
2025-11-20	13.2700	13.4300	12.7600	13.0800	+0.384%	83,754	+25.306%
2025-11-19	13.3280	13.3443	13.0100	13.0300	+0.231%	39,282	+25.787%
2025-11-18	13.1000	13.5000	12.9400	13.0000	-0.536%	67,684	+26.077%
2025-11-17	12.9700	13.2300	12.8550	13.0700	+0.384%	115,621	+25.402%
2025-11-14	12.8500	13.1950	12.8500	13.0200	+0.308%	32,844	+25.883%
2025-11-13	12.8900	13.1150	12.7200	12.9800	-0.536%	44,666	+26.271%
2025-11-12	12.7100	13.4500	12.6800	13.0500	-1.509%	65,983	+25.594%
2025-11-11	13.1000	13.2500	13.0000	13.2500	+1.068%	58,900	+23.698%
2025-11-10	12.9000	13.2400	12.8000	13.1100	-0.152%	46,760	+25.019%
2025-11-07	13.1100	13.2000	12.8700	13.1300	+0.229%	144,463	+24.829%
2025-11-06	12.4400	13.1900	12.4400	13.1000	+5.390%	111,930	+25.115%
2025-11-05	12.4200	12.9413	12.4200	12.4300	-0.080%	44,476	+31.858%
2025-11-04	12.3600	12.6500	12.1000	12.4400	+0.729%	101,071	+31.752%
2025-11-03	12.7400	12.7400	12.0000	12.3500	-3.137%	109,942	+32.713%
2025-10-31	12.4200	12.8400	12.4200	12.7500	+1.918%	29,293	+28.549%
2025-10-30	12.7100	12.7550	12.3000	12.5100	+0.080%	62,318	+31.015%
2025-10-29	12.5100	12.8700	12.3900	12.5000	0.000%	30,621	+31.120%
2025-10-28	12.9300	13.2700	12.3069	12.5000	-3.846%	57,919	+31.120%
2025-10-27	12.8000	13.1100	12.5000	13.0000	+2.443%	32,590	+26.077%
2025-10-24	12.9500	13.2000	12.5250	12.6900	-0.782%	56,960	+29.157%
2025-10-23	12.5700	12.9999	12.3650	12.7900	+0.471%	83,118	+28.147%
2025-10-22	12.6500	12.7800	11.9550	12.7300	+0.632%	80,669	+28.751%
2025-10-21	12.5550	12.9800	12.4200	12.6500	+0.958%	56,366	+29.565%
2025-10-20	12.5300	12.8450	12.3900	12.5300	-0.080%	79,727	+30.806%
2025-10-17	12.2100	12.6750	11.6850	12.5400	+1.538%	115,482	+30.702%
2025-10-16	11.3000	12.5500	11.2600	12.3500	+9.389%	608,272	+32.713%
2025-10-15	10.5200	11.8277	10.5200	11.2900	+8.662%	91,171	+45.173%
2025-10-14	10.1300	10.4799	9.8100	10.3900	+1.366%	115,013	+57.748%
2025-10-13	11.5100	12.2708	10.1000	10.2500	-9.692%	182,498	+59.902%
2025-10-10	12.1800	12.1800	11.2800	11.3500	-7.498%	75,207	+44.405%
2025-10-09	12.1000	12.5750	12.0150	12.2700	+1.741%	43,112	+33.578%
2025-10-08	11.3900	12.4300	11.3900	12.0600	+6.820%	186,250	+35.904%
2025-10-07	11.7000	11.7000	10.9600	11.2900	-2.672%	176,087	+45.173%
2025-10-06	11.8600	11.9150	11.5900	11.6000	-1.024%	42,060	+41.293%
2025-10-03	12.1900	12.1900	11.5300	11.7200	-2.577%	99,448	+39.846%
2025-10-02	12.0200	12.2400	11.8300	12.0300	+1.092%	44,277	+36.243%
2025-10-01	11.9000	12.4187	11.8450	11.9000	+0.084%	175,342	+37.731%
2025-09-30	12.2500	12.4950	11.5500	11.8900	-3.255%	72,655	+37.847%
2025-09-29	12.5400	12.8000	12.0200	12.2900	-1.126%	74,295	+33.360%
2025-09-26	12.2100	12.6550	12.1700	12.4300	+0.161%	42,907	+31.858%
2025-09-25	12.9000	12.9600	12.2700	12.4100	-4.391%	68,271	+32.071%
2025-09-24	12.9700	13.2600	12.8900	12.9800	+0.232%	73,669	+26.271%
2025-09-23	13.2700	13.2700	12.7400	12.9500	-1.220%	153,105	+26.564%
2025-09-22	12.6100	13.5000	12.6100	13.1100	+1.471%	155,673	+25.019%
2025-09-19	13.2000	13.2000	12.5150	12.9200	-0.155%	555,552	+26.858%
2025-09-18	12.6750	13.2000	12.6750	12.9400	+1.094%	157,861	+26.662%
2025-09-17	12.2500	13.2050	12.2500	12.8000	+2.400%	212,064	+28.047%
2025-09-16	12.0300	12.9000	12.0300	12.5000	+2.291%	105,333	+31.120%
2025-09-15	12.7600	12.9300	12.0700	12.2200	-2.162%	68,799	+34.124%
2025-09-12	12.3800	12.9800	12.0900	12.4900	-0.478%	103,622	+31.225%
2025-09-11	12.2600	13.0050	12.2600	12.5500	+2.617%	236,264	+30.598%
2025-09-10	12.5300	13.0300	12.0928	12.2300	-2.550%	161,060	+34.015%
2025-09-09	12.6900	13.1200	12.5400	12.5500	-3.089%	75,534	+30.598%
2025-09-08	13.8500	13.8800	12.7800	12.9500	-9.059%	91,480	+26.564%
2025-09-05	13.8800	14.4950	13.7100	14.2400	+4.018%	137,894	+15.098%
2025-09-04	13.3700	13.8000	13.0100	13.6900	+3.477%	64,236	+19.722%
2025-09-03	13.4500	13.6800	12.9600	13.2300	-3.289%	92,909	+23.885%
2025-09-02	14.4950	14.7400	13.4300	13.6800	-5.000%	109,854	+19.810%
2025-08-29	14.1000	14.5850	13.7600	14.4000	+1.767%	49,639	+13.819%
2025-08-28	14.6000	14.8650	13.8600	14.1500	-0.702%	52,669	+15.830%
2025-08-27	14.8850	14.8850	14.2000	14.2500	-1.520%	61,152	+15.018%
2025-08-26	14.9000	16.0000	14.2700	14.4700	-1.565%	122,499	+13.269%
2025-08-25	15.7700	15.7700	14.5500	14.7000	-2.390%	98,382	+11.497%
2025-08-22	14.7300	15.5000	14.7300	15.0600	+4.583%	44,946	+8.831%
2025-08-21	14.2100	14.6300	13.8100	14.4000	+4.348%	44,926	+13.819%
2025-08-20	13.5000	13.9900	13.5000	13.8000	+1.471%	61,669	+18.768%
2025-08-19	13.9200	14.2550	13.5100	13.6000	-1.378%	53,457	+20.515%
2025-08-18	13.8000	14.0000	13.3961	13.7900	0.000%	471,922	+18.854%
2025-08-15	14.1900	14.1900	13.7500	13.7900	-1.005%	31,919	+18.854%
2025-08-14	13.9400	14.0000	13.8600	13.9300	+0.216%	56,604	+17.660%
2025-08-13	13.4800	14.2500	13.3600	13.9000	+7.088%	208,858	+17.914%
2025-08-12	12.9200	13.2927	12.8500	12.9800	+0.620%	95,272	+26.271%
2025-08-11	13.5200	13.5200	12.4450	12.9000	+0.389%	64,706	+27.054%
2025-08-08	10.8300	12.9200	10.8300	12.8500	+16.818%	44,504	+27.549%
2025-08-07	11.2100	11.3050	10.9200	11.0000	0.000%	101,510	+49.000%
2025-08-06	11.7700	11.7700	10.9000	11.0000	-5.172%	34,922	+49.000%
2025-08-05	11.8400	11.9400	11.4000	11.6000	-2.027%	135,401	+41.293%
2025-08-04	12.1457	12.2029	11.3262	11.8400	-1.333%	130,631	+38.429%
2025-08-01	12.1100	12.4200	11.8900	12.0000	-3.382%	68,160	+36.583%
2025-07-31	12.3200	12.7964	12.3200	12.4200	-1.429%	73,312	+31.965%
2025-07-30	12.3000	13.0500	12.3000	12.6000	+2.439%	122,590	+30.079%
2025-07-29	13.2600	13.4212	12.0800	12.3000	-7.170%	83,743	+33.252%
2025-07-28	13.0400	13.4450	13.0400	13.2500	-0.301%	61,962	+23.698%
2025-07-25	13.0900	13.5000	13.0000	13.2900	+2.074%	81,448	+23.326%
2025-07-24	13.3700	13.3700	12.7000	13.0200	-1.214%	120,130	+25.883%
2025-07-23	12.9000	13.4150	12.6900	13.1800	+1.074%	120,706	+24.355%
2025-07-22	13.3900	13.5100	12.8300	13.0400	-1.212%	79,364	+25.690%
2025-07-21	13.5100	13.5900	12.6400	13.2000	-1.049%	125,978	+24.167%
2025-07-18	13.0300	14.0128	13.0300	13.3400	+2.458%	120,158	+22.864%
2025-07-17	13.1900	13.6201	12.6900	13.0200	-0.913%	124,921	+25.883%
2025-07-16	11.8100	13.8829	11.7650	13.1400	+11.877%	222,374	+24.734%
2025-07-15	12.8000	13.0378	11.5100	11.7450	-8.242%	180,671	+39.549%
2025-07-14	13.4200	13.8500	12.7000	12.8000	-1.235%	140,272	+28.047%
2025-07-11	13.1300	13.8150	12.7050	12.9600	-4.000%	342,757	+26.466%
2025-07-10	14.8400	14.8500	13.4200	13.5000	-8.722%	321,491	+21.407%
2025-07-09	15.3000	15.4350	14.6900	14.7900	-1.988%	87,756	+10.818%
2025-07-08	15.6600	16.0199	14.7509	15.0900	-1.308%	114,060	+8.615%
2025-07-07	15.9500	16.0250	15.0100	15.2900	-3.776%	103,986	+7.194%
2025-07-03	15.8600	16.9800	15.3600	15.8900	+2.219%	171,070	+3.147%
2025-07-02	16.2500	17.3899	15.1400	15.5450	-3.746%	106,463	+5.436%
2025-07-01	16.1300	16.7350	16.0600	16.1500	+0.062%	66,799	+1.486%
2025-06-30	16.0000	17.1000	15.8000	16.1400	+1.509%	50,447	+1.549%
2025-06-27	16.8200	17.6900	15.9000	15.9000	-5.917%	54,400	+3.082%
2025-06-26	15.5100	18.8900	15.5100	16.9000	-6.111%	109,252	-3.018%
2025-06-25	16.0000	21.4000	15.4900	18.0000	+19.482%	126,203	-8.944%
2025-06-24	16.9725	16.9900	14.7000	15.0650	-1.536%	29,560	+8.795%
2025-06-23	15.0000	20.9900	14.3300	15.3000	+2.000%	38,160	+7.124%
2025-06-20	15.8600	15.9900	14.8850	15.0000	+2.599%	15,553	+9.267%
2025-06-18	11.0600	15.8100	11.0600	14.6200	+10.173%	97,590	+12.107%
2025-06-17	15.9600	15.9600	12.9200	13.2700	-15.986%	18,829	+23.512%
2025-06-16	19.3200	19.3200	14.9100	15.7950	+105.946%	21,763	+3.767%
2023-10-30	8.4990	8.6940	7.2000	7.6695	-2.647%	32,248	+113.704%
2023-10-27	7.9500	8.7000	7.8750	7.8780	-2.560%	13,374	+108.048%
2023-10-26	8.1000	8.7000	7.5000	8.0850	+1.698%	23,683	+102.721%
2023-10-25	6.5565	8.3250	6.4500	7.9500	+22.913%	28,675	+106.164%
2023-10-24	6.7500	7.3500	5.5800	6.4680	-7.468%	28,218	+153.401%
2023-10-23	7.0500	7.5000	6.9090	6.9900	-6.800%	20,208	+134.478%
2023-10-20	7.1970	8.8200	6.7500	7.5000	+24.688%	193,126	+118.533%
2023-10-19	6.3150	6.4485	6.0000	6.0150	-4.547%	3,779	+172.485%
2023-10-18	6.4485	6.6000	6.1515	6.3015	+0.024%	4,956	+160.097%
2023-10-17	6.4500	6.6000	6.2100	6.3000	0.000%	9,304	+160.159%
2023-10-16	5.2500	6.3000	5.2500	6.3000	+24.334%	26,626	+160.159%
2023-10-13	5.0100	5.5650	4.8000	5.0670	-17.610%	60,933	+223.466%
2023-10-12	6.4500	6.5250	5.8950	6.1500	-3.981%	9,748	+166.504%
2023-10-11	6.6000	6.7470	6.4050	6.4050	-3.416%	6,363	+155.894%
2023-10-10	6.7500	6.7500	6.4800	6.6315	+1.819%	4,012	+147.154%
2023-10-09	6.7500	6.7500	6.4500	6.5130	-1.542%	3,379	+151.651%
2023-10-06	6.5850	6.7500	6.3960	6.6150	+2.558%	7,165	+147.770%
2023-10-05	6.6660	6.9743	6.4500	6.4500	-4.232%	5,194	+154.109%
2023-10-04	6.9000	6.9000	6.4515	6.7350	-0.861%	14,189	+143.356%
2023-10-03	7.2000	7.3485	6.7275	6.7935	-7.553%	10,205	+141.260%
2023-10-02	7.3500	7.3515	7.2000	7.3485	+1.576%	8,179	+123.039%
2023-09-29	7.5000	7.5000	7.0800	7.2345	-1.571%	7,967	+126.553%
2023-09-28	7.5000	7.6470	7.3500	7.3500	-1.249%	6,053	+122.993%
2023-09-27	7.6500	7.6500	7.3500	7.4430	-1.391%	6,147	+120.207%
2023-09-26	7.6500	7.7250	7.3500	7.5480	+0.640%	3,640	+117.144%
2023-09-25	7.5000	7.6350	7.5000	7.5000	+1.792%	6,691	+118.533%
2023-09-22	7.5000	7.7985	7.3500	7.3680	-0.567%	7,003	+122.448%
2023-09-21	7.9590	7.9590	7.0500	7.4100	-9.854%	24,997	+121.188%
2023-09-20	7.9650	8.2560	7.8015	8.2200	-0.364%	13,166	+99.392%
2023-09-19	7.3500	8.4000	7.3500	8.2500	+9.737%	10,980	+98.667%
2023-09-18	8.2500	8.2500	7.2000	7.5180	-8.873%	13,404	+118.010%
2023-09-15	8.4000	8.4750	8.2500	8.2500	-1.416%	7,786	+98.667%
2023-09-14	7.8000	8.4000	7.8000	8.3685	+8.520%	20,266	+95.853%
2023-09-13	7.5630	7.8000	7.2015	7.7115	+6.219%	11,526	+112.540%
2023-09-12	7.0500	7.3200	7.0500	7.2600	+3.419%	4,935	+125.758%
2023-09-11	7.2000	7.5000	6.9000	7.0200	-4.451%	13,753	+133.476%
2023-09-08	7.6500	7.8000	7.0500	7.3470	-7.006%	24,794	+123.084%
2023-09-07	8.0850	8.2050	7.6500	7.9005	-2.282%	7,289	+107.455%
2023-09-06	8.1255	8.5500	7.5000	8.0850	-1.821%	31,555	+102.721%
2023-09-05	7.6620	8.5425	7.5000	8.2350	+20.739%	36,149	+99.029%
2023-09-01	8.2650	8.2650	6.3030	6.8205	-18.760%	77,537	+140.305%
2023-08-31	8.5500	8.8500	8.2500	8.3955	-0.089%	16,991	+95.224%
2023-08-30	8.4150	9.0000	8.4000	8.4030	-4.075%	20,264	+95.049%
2023-08-29	9.2250	9.2385	8.5500	8.7600	+0.568%	25,903	+87.100%
2023-08-28	9.2460	9.9000	8.4000	8.7105	-1.809%	59,351	+88.164%
2023-08-25	8.9850	9.1950	8.1015	8.8710	+13.731%	64,102	+84.759%
2023-08-24	10.2750	10.2750	7.7250	7.8000	-19.753%	64,247	+110.128%
2023-08-23	9.1500	11.1000	8.9700	9.7200	+11.724%	109,354	+68.621%
2023-08-22	8.8725	9.0000	8.4000	8.7000	+6.991%	40,756	+88.391%
2023-08-21	8.8350	9.0750	7.9500	8.1315	-0.018%	119,569	+101.562%
2023-08-18	7.5000	8.3985	7.3230	8.1330	+12.958%	80,313	+101.525%
2023-08-17	7.1115	8.0205	6.7500	7.2000	+9.339%	86,498	+127.639%
2023-08-16	5.7000	6.7275	5.7000	6.5850	+18.649%	64,506	+148.899%
2023-08-15	5.4720	5.7000	5.4000	5.5500	+5.987%	21,977	+195.315%
2023-08-14	5.1000	5.5485	4.9500	5.2365	+4.023%	10,571	+212.995%
2023-08-11	5.1000	5.1600	4.8000	5.0340	-1.236%	5,847	+225.586%
2023-08-10	5.1150	5.2500	4.8735	5.0970	-0.643%	12,121	+221.562%
2023-08-09	4.9650	5.4000	4.9500	5.1300	+0.588%	7,934	+219.493%
2023-08-08	5.1600	5.3400	4.9500	5.1000	-2.857%	6,647	+221.373%
2023-08-07	5.1570	5.5575	4.9500	5.2500	+5.453%	9,694	+212.190%
2023-08-04	5.6850	5.7600	4.9530	4.9785	-7.806%	21,404	+229.216%
2023-08-03	5.2500	5.5500	5.2500	5.4000	+2.857%	9,737	+203.519%
2023-08-02	5.4450	5.4450	5.1495	5.2500	-3.047%	10,035	+212.190%
2023-08-01	5.7000	5.8350	5.4150	5.4150	-4.749%	11,529	+202.678%
2023-07-31	5.7000	5.8500	5.5500	5.6850	+1.094%	8,957	+188.303%
2023-07-28	5.5500	5.7510	5.5500	5.6235	+3.707%	10,157	+191.455%
2023-07-27	5.4015	5.5500	5.4000	5.4225	-0.959%	9,038	+202.259%
2023-07-26	5.4000	5.5500	5.3805	5.4750	+1.164%	7,090	+199.361%
2023-07-25	6.1350	6.1500	5.3685	5.4120	-11.023%	44,197	+202.846%
2023-07-24	6.4500	6.6000	6.0240	6.0825	-6.351%	20,805	+169.462%
2023-07-21	6.3000	6.9000	6.1500	6.4950	+5.302%	38,186	+152.348%
2023-07-20	5.8305	6.2250	5.8305	6.1680	+11.588%	25,434	+165.726%
2023-07-19	6.8550	7.2000	5.3430	5.5275	-17.191%	78,444	+196.517%
2023-07-18	6.5550	6.9000	6.3000	6.6750	+8.775%	52,687	+145.543%
2023-07-17	5.9100	6.1500	5.8515	6.1365	+7.658%	34,323	+167.090%
2023-07-14	5.3100	5.7750	5.2845	5.7000	+8.540%	23,862	+187.544%
2023-07-13	5.2500	5.3850	5.2500	5.2515	+2.338%	8,896	+212.101%
2023-07-12	5.1450	5.2500	5.1000	5.1315	-3.525%	11,257	+219.400%
2023-07-11	5.1450	5.3850	5.1450	5.3190	-0.141%	12,118	+208.141%
2023-07-10	5.4000	5.5170	5.2530	5.3265	+1.428%	14,192	+207.707%
2023-07-07	5.2050	5.3700	5.1000	5.2515	+2.971%	13,358	+212.101%
2023-07-06	5.0280	5.2335	4.8000	5.1000	+0.592%	15,381	+221.373%
2023-07-05	5.2500	5.4000	4.9500	5.0700	-3.429%	24,084	+223.274%
2023-07-03	5.5200	5.5500	5.1015	5.2500	-0.455%	16,657	+212.190%
2023-06-30	5.2500	5.4000	5.1570	5.2740	+4.024%	15,407	+210.770%
2023-06-29	5.2500	5.4000	5.0250	5.0700	-1.314%	17,214	+223.274%
2023-06-28	5.1000	5.2650	4.9755	5.1375	+4.804%	28,393	+219.027%
2023-06-27	4.6830	5.1000	4.6830	4.9020	+4.710%	35,303	+234.353%
2023-06-26	4.5000	4.9575	4.3500	4.6815	+5.297%	22,755	+250.101%
2023-06-23	4.5000	4.7685	4.3500	4.4460	-6.792%	51,142	+268.646%