Dark

CBIO
Crescent Biopharma, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:45 PM EDT

13.98USD-1.826%(-0.26)228,685

13.86Bid 16.23Ask 2.37Spread

Pre-market

Sep 24, 2026 9:02:30 AM EDT

14.00USD-1.685%(-0.24)0

After-hours

Sep 25, 2026 4:02:30 PM EDT

14.23USD+1.788%(+0.25)175

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	13.9900	14.4500	13.7100	13.9800	-1.826%	228,685	0.000%
2026-09-24	14.0400	14.4800	13.4400	14.2400	+0.352%	568,819	-1.826%
2026-09-23	16.3700	16.4650	13.7000	14.1900	-13.686%	727,683	-1.480%
2026-09-22	16.4800	16.6450	16.0100	16.4400	+1.169%	257,617	-14.964%
2026-09-21	16.9300	17.0350	15.7600	16.2500	-3.789%	375,775	-13.969%
2026-09-18	16.6700	17.8700	16.1500	16.8900	+0.716%	3,123,508	-17.229%
2026-09-17	17.6000	18.5650	16.3200	16.7700	-2.386%	665,896	-16.637%
2026-09-16	18.8700	19.2600	17.0900	17.1800	-8.617%	528,913	-18.626%
2026-09-15	19.6000	20.3050	18.4000	18.8000	-4.472%	357,962	-25.638%
2026-09-14	19.5000	20.4000	19.4000	19.6800	+1.391%	251,177	-28.963%
2026-09-11	19.8100	20.3500	19.1100	19.4100	-0.257%	264,449	-27.975%
2026-09-10	19.6500	19.8950	19.1600	19.4600	-2.651%	233,137	-28.160%
2026-09-09	20.3000	20.9100	19.9200	19.9900	-2.297%	296,008	-30.065%
2026-09-08	20.5800	21.1900	19.9100	20.4600	-2.011%	647,212	-31.672%
2026-09-04	20.0900	21.5300	20.0900	20.8800	+2.353%	239,696	-33.046%
2026-09-03	18.7300	22.3300	18.7300	20.4000	+10.032%	773,533	-31.471%
2026-09-02	18.0000	19.0100	17.9300	18.5400	+3.402%	214,874	-24.595%
2026-09-01	16.4300	18.1300	16.2900	17.9300	+8.012%	788,171	-22.030%
2026-08-31	17.6500	17.6500	16.1400	16.6000	-6.479%	162,999	-15.783%
2026-08-28	17.7800	18.0000	17.0200	17.7500	-0.056%	149,149	-21.239%
2026-08-27	17.8900	18.2550	17.5000	17.7600	-1.443%	76,869	-21.284%
2026-08-26	16.9400	18.4700	16.9400	18.0200	+6.000%	317,590	-22.420%
2026-08-25	17.1200	17.6600	16.8700	17.0000	+0.177%	129,686	-17.765%
2026-08-24	17.2100	17.5099	16.7900	16.9700	-1.050%	131,536	-17.619%
2026-08-21	16.3900	17.1900	16.0300	17.1500	+5.669%	218,389	-18.484%
2026-08-20	17.1300	17.1300	16.0550	16.2300	-6.293%	124,804	-13.863%
2026-08-19	17.1400	17.4950	16.5900	17.3200	+3.775%	170,245	-19.284%
2026-08-18	17.3400	17.7600	16.3600	16.6900	-4.519%	169,606	-16.237%
2026-08-17	17.1400	18.0600	16.9600	17.4800	+1.984%	126,117	-20.023%
2026-08-14	16.6100	17.3600	16.0500	17.1400	+3.067%	229,862	-18.436%
2026-08-13	16.5300	16.8450	16.1400	16.6300	+1.217%	120,451	-15.935%
2026-08-12	16.6800	16.9800	16.1000	16.4300	-1.558%	214,715	-14.912%
2026-08-11	17.3800	17.4150	16.5900	16.6900	-3.693%	96,604	-16.237%
2026-08-10	16.8400	17.6900	16.7200	17.3300	+2.910%	256,334	-19.331%
2026-08-07	16.7200	17.1250	16.4700	16.8400	+2.495%	150,669	-16.983%
2026-08-06	15.8200	16.5100	15.7300	16.4300	+4.185%	151,351	-14.912%
2026-08-05	16.4400	16.9400	15.5700	15.7700	-3.724%	184,348	-11.351%
2026-08-04	15.1300	16.5000	14.8800	16.3800	+10.155%	258,798	-14.652%
2026-08-03	14.8200	15.0900	14.0000	14.8700	+2.764%	236,363	-5.985%
2026-07-31	15.1400	15.1400	13.9900	14.4700	-3.662%	292,516	-3.386%
2026-07-30	14.6600	15.4400	14.3600	15.0200	+1.693%	283,755	-6.924%
2026-07-29	16.4700	16.9000	14.5100	14.7700	-10.158%	526,082	-5.349%
2026-07-28	17.0900	17.0900	16.1000	16.4400	-2.894%	233,809	-14.964%
2026-07-27	16.8100	17.8000	16.4750	16.9300	+3.865%	272,069	-17.425%
2026-07-24	17.1500	17.2000	15.9600	16.3000	-4.287%	272,864	-14.233%
2026-07-23	15.5400	17.4350	15.5200	17.0300	+7.581%	348,056	-17.910%
2026-07-22	16.6600	16.9100	15.4400	15.8300	-4.868%	347,559	-11.687%
2026-07-21	16.3700	17.5639	15.6300	16.6400	+10.565%	789,675	-15.986%
2026-07-20	14.7700	15.3550	14.5200	15.0500	+2.034%	218,091	-7.110%
2026-07-17	14.8500	15.1850	14.4700	14.7500	-2.383%	318,206	-5.220%
2026-07-16	15.2600	16.9400	15.0000	15.1100	-3.574%	857,483	-7.478%
2026-07-15	14.9500	16.1800	14.7300	15.6700	+2.385%	2,189,530	-10.785%
2026-07-14	15.9000	15.9400	15.2000	15.3050	-2.454%	76,936	-8.657%
2026-07-13	17.3500	17.3500	15.6400	15.6900	-9.516%	121,206	-10.899%
2026-07-10	16.8400	17.6150	16.3400	17.3400	+3.461%	302,029	-19.377%
2026-07-09	16.7500	17.3700	16.5500	16.7600	-0.297%	198,984	-16.587%
2026-07-08	16.9700	17.4900	16.5000	16.8100	-1.292%	177,156	-16.835%
2026-07-07	16.9000	17.3600	16.5500	17.0300	+0.413%	222,818	-17.910%
2026-07-06	17.0000	17.5800	16.3550	16.9600	-0.761%	204,124	-17.571%
2026-07-02	17.0000	17.9150	16.5000	17.0900	+0.059%	265,926	-18.198%
2026-07-01	18.0000	18.5200	16.9700	17.0800	-5.111%	181,548	-18.150%
2026-06-30	18.0000	18.4800	17.3700	18.0000	0.000%	267,200	-22.333%
2026-06-29	18.3200	19.2100	17.8800	18.0000	-3.017%	431,794	-22.333%
2026-06-26	17.1600	18.7600	17.0200	18.5600	+9.241%	3,051,990	-24.677%
2026-06-25	17.3900	18.2250	16.6900	16.9900	-2.131%	181,925	-17.716%
2026-06-24	17.4100	17.8000	16.9200	17.3600	-0.800%	175,784	-19.470%
2026-06-23	17.0000	18.1550	16.8000	17.5000	-0.398%	227,200	-20.114%
2026-06-22	17.9000	18.8500	17.4900	17.5700	-0.678%	307,151	-20.433%
2026-06-18	18.3900	18.3900	17.2100	17.6900	-2.856%	119,469	-20.972%
2026-06-17	18.0700	18.7700	17.7500	18.2100	+1.448%	382,005	-23.229%
2026-06-16	18.1500	18.2000	17.1400	17.9500	-1.319%	124,156	-22.117%
2026-06-15	17.8300	18.3500	17.5000	18.1900	+1.507%	179,387	-23.145%
2026-06-12	18.4100	19.0500	17.8300	17.9200	-2.290%	181,955	-21.987%
2026-06-11	17.6200	19.0400	17.0500	18.3400	+4.382%	139,252	-23.773%
2026-06-10	18.0900	18.7550	17.2100	17.5700	-2.389%	169,080	-20.433%
2026-06-09	17.3800	18.2300	17.2500	18.0000	+4.167%	126,189	-22.333%
2026-06-08	18.0000	18.3434	17.1100	17.2800	-4.000%	238,264	-19.097%
2026-06-05	18.1900	19.0000	17.5000	18.0000	-2.439%	192,619	-22.333%
2026-06-04	17.9000	18.8700	17.4300	18.4500	+2.614%	157,834	-24.228%
2026-06-03	16.9500	18.0000	16.9101	17.9800	+5.734%	147,211	-22.247%
2026-06-02	19.0700	19.7750	16.5300	17.0050	-13.768%	437,083	-17.789%
2026-06-01	19.1700	20.4300	18.8700	19.7200	-4.504%	423,414	-29.108%
2026-05-29	21.4000	22.5200	20.0400	20.6500	-3.819%	419,767	-32.300%
2026-05-28	20.7000	22.4900	20.1100	21.4700	+3.271%	401,240	-34.886%
2026-05-27	20.2500	22.2800	19.9150	20.7900	+2.162%	446,976	-32.756%
2026-05-26	20.6500	21.1380	19.7000	20.3500	-1.880%	326,381	-31.302%
2026-05-22	20.0000	21.2400	19.4700	20.7400	+2.521%	140,396	-32.594%
2026-05-21	18.7000	20.5900	18.5500	20.2300	+6.980%	249,471	-30.895%
2026-05-20	18.5000	19.7900	18.4000	18.9100	+2.327%	107,803	-26.071%
2026-05-19	18.5000	19.1700	18.0700	18.4800	-0.377%	127,955	-24.351%
2026-05-18	19.8600	20.8100	17.4800	18.5500	-7.111%	416,081	-24.636%
2026-05-15	21.0000	21.6900	18.5100	19.9700	-5.935%	260,486	-29.995%
2026-05-14	19.4100	21.4700	19.4100	21.2300	+8.261%	172,001	-34.150%
2026-05-13	18.2500	20.4100	17.9100	19.6100	+6.230%	251,895	-28.710%
2026-05-12	18.3300	19.2650	17.9800	18.4600	-0.324%	297,053	-24.269%
2026-05-11	18.7200	19.8100	17.6800	18.5200	-1.279%	549,556	-24.514%
2026-05-08	18.0800	19.5300	17.9900	18.7600	+4.222%	243,218	-25.480%
2026-05-07	17.9700	19.0209	17.5000	18.0000	-0.332%	77,648	-22.333%
2026-05-06	18.2600	18.5700	16.7750	18.0600	-0.111%	269,422	-22.591%
2026-05-05	18.0500	18.2600	16.4350	18.0800	+0.893%	380,598	-22.677%
2026-05-04	17.8500	19.6600	17.6500	17.9200	-0.830%	404,417	-21.987%
2026-05-01	20.4500	21.4350	14.9100	18.0700	-19.222%	982,203	-22.634%
2026-04-30	20.9000	23.2300	20.7200	22.3700	+6.829%	280,026	-37.506%
2026-04-29	24.4400	24.4400	20.4400	20.9400	-12.604%	212,222	-33.238%
2026-04-28	24.8400	25.1000	23.7600	23.9600	-4.732%	79,546	-41.653%
2026-04-27	24.5400	26.5300	24.5400	25.1500	+1.411%	145,667	-44.414%
2026-04-24	26.0600	26.0600	23.6100	24.8000	-3.502%	258,531	-43.629%
2026-04-23	26.0000	26.9400	24.7050	25.7000	-4.744%	417,336	-45.603%
2026-04-22	24.5000	27.4100	24.1000	26.9800	+9.809%	583,253	-48.184%
2026-04-21	21.5300	24.7300	20.4000	24.5700	+13.278%	544,144	-43.101%
2026-04-20	20.9300	22.2200	20.6400	21.6900	+1.927%	162,023	-35.546%
2026-04-17	19.7900	22.1100	19.6450	21.2800	+9.409%	291,559	-34.305%
2026-04-16	19.7700	19.8850	19.0501	19.4500	-2.506%	74,109	-28.123%
2026-04-15	19.8000	20.6800	19.1200	19.9500	+2.203%	229,311	-29.925%
2026-04-14	18.1100	19.8950	17.7200	19.5200	+8.505%	592,213	-28.381%
2026-04-13	18.1700	18.9150	17.3250	17.9900	-0.991%	208,106	-22.290%
2026-04-10	18.8600	19.1550	18.1000	18.1700	-4.869%	154,658	-23.060%
2026-04-09	18.1900	19.5000	17.8700	19.1000	+4.258%	121,144	-26.806%
2026-04-08	19.4100	19.5900	17.3000	18.3200	-4.633%	126,393	-23.690%
2026-04-07	19.2600	19.4850	18.0000	19.2100	-0.877%	264,977	-27.225%
2026-04-06	19.6900	20.2900	18.9950	19.3800	-0.103%	245,018	-27.864%
2026-04-02	19.0000	20.1000	18.3750	19.4000	+0.414%	209,010	-27.938%
2026-04-01	18.6400	20.5800	18.5300	19.3200	+5.171%	442,181	-27.640%
2026-03-31	16.8300	18.5000	16.8300	18.3700	+10.529%	199,574	-23.898%
2026-03-30	15.0900	17.4000	14.2530	16.6200	+9.631%	275,320	-15.884%
2026-03-27	13.2900	15.1900	12.9790	15.1600	+12.296%	428,495	-7.784%
2026-03-26	11.5400	13.7700	11.4150	13.5000	+14.601%	449,203	+3.556%
2026-03-25	10.4100	12.5100	10.4100	11.7800	+12.835%	279,515	+18.676%
2026-03-24	11.0000	11.1200	10.2750	10.4400	-5.435%	215,108	+33.908%
2026-03-23	10.9000	11.3300	10.5100	11.0400	+1.284%	198,722	+26.630%
2026-03-20	10.8200	11.0600	10.6000	10.9000	+2.637%	184,574	+28.257%
2026-03-19	10.3800	10.8350	10.1650	10.6200	+2.609%	238,813	+31.638%
2026-03-18	11.0300	11.0400	9.9000	10.3500	-6.757%	259,438	+35.072%
2026-03-17	11.5800	11.7500	11.0000	11.1000	-4.145%	114,807	+25.946%
2026-03-16	11.6200	11.8200	11.3200	11.5800	+3.578%	150,222	+20.725%
2026-03-13	11.6900	12.3950	11.1500	11.1800	-3.287%	112,276	+25.045%
2026-03-12	11.9500	12.3900	11.2300	11.5600	-2.694%	161,174	+20.934%
2026-03-11	12.5100	13.0000	11.8600	11.8800	-5.339%	121,523	+17.677%
2026-03-10	12.1300	13.3100	11.9550	12.5500	+4.409%	444,247	+11.394%
2026-03-09	12.0700	12.2958	11.8050	12.0200	-0.414%	68,291	+16.306%
2026-03-06	11.2300	12.4300	11.0000	12.0700	+6.531%	159,574	+15.824%
2026-03-05	11.5900	11.5900	10.9200	11.3300	-1.393%	132,639	+23.389%
2026-03-04	11.3200	11.5500	10.9000	11.4900	+2.681%	104,137	+21.671%
2026-03-03	10.9300	11.3300	10.6100	11.1900	-0.089%	128,738	+24.933%
2026-03-02	11.3300	12.0000	11.2000	11.2000	-7.361%	78,742	+24.821%
2026-02-27	12.2000	12.4400	11.4912	12.0900	-2.066%	136,931	+15.633%
2026-02-26	12.2900	12.7000	11.8300	12.3450	-1.161%	68,662	+13.244%
2026-02-25	12.6500	12.6850	11.8600	12.4900	-1.265%	130,156	+11.930%
2026-02-24	11.5000	13.5050	11.5000	12.6500	+10.288%	239,956	+10.514%
2026-02-23	11.4000	11.8000	11.0400	11.4700	-1.545%	88,649	+21.883%
2026-02-20	11.4900	12.0000	11.2500	11.6500	-0.767%	153,772	+20.000%
2026-02-19	9.7000	12.0100	9.5800	11.7400	+20.782%	558,796	+19.080%
2026-02-18	9.2400	9.8650	9.2400	9.7200	+4.180%	189,574	+43.827%
2026-02-17	8.8900	9.4250	8.8000	9.3300	+4.362%	78,641	+49.839%
2026-02-13	9.1400	9.4000	8.7600	8.9400	-3.142%	247,195	+56.376%
2026-02-12	9.5000	9.5000	8.9850	9.2300	-2.328%	230,188	+51.463%
2026-02-11	9.5000	9.5800	9.0800	9.4500	0.000%	201,271	+47.937%
2026-02-10	9.4100	9.6900	9.2100	9.4500	0.000%	219,722	+47.937%
2026-02-09	9.5100	9.6200	8.7200	9.4500	-0.631%	299,591	+47.937%
2026-02-06	9.5200	9.7900	9.3500	9.5100	+1.063%	176,745	+47.003%
2026-02-05	9.8300	9.9300	9.2650	9.4100	-3.090%	388,619	+48.565%
2026-02-04	9.6000	9.7600	9.1300	9.7100	+1.782%	511,306	+43.975%
2026-02-03	9.9000	10.0000	9.1000	9.5400	-2.851%	202,212	+46.541%
2026-02-02	9.4700	10.5400	9.4700	9.8200	+2.398%	148,038	+42.363%
2026-01-30	10.2000	11.2100	9.4300	9.5900	-5.471%	198,439	+45.777%
2026-01-29	10.6700	11.2100	10.0000	10.1450	-5.452%	205,518	+37.802%
2026-01-28	11.8200	11.8200	10.6900	10.7300	-4.791%	227,667	+30.289%
2026-01-27	11.7500	12.1800	11.1000	11.2700	-4.085%	149,797	+24.046%
2026-01-26	12.7400	12.7750	11.5600	11.7500	-8.203%	251,286	+18.979%
2026-01-23	13.6300	13.9700	12.3100	12.8000	-6.090%	144,078	+9.219%
2026-01-22	13.8200	14.2200	13.5000	13.6300	-0.656%	153,155	+2.568%
2026-01-21	14.5800	14.7100	13.6500	13.7200	-1.860%	200,970	+1.895%
2026-01-20	13.3500	14.3000	13.2000	13.9800	+3.479%	421,818	0.000%
2026-01-16	12.5800	13.9300	12.4200	13.5100	+8.080%	169,450	+3.479%
2026-01-15	12.5200	12.9000	12.0350	12.5000	-1.029%	80,251	+11.840%
2026-01-14	11.1500	12.9500	11.0700	12.6300	+14.299%	118,013	+10.689%
2026-01-13	10.9300	11.2100	10.8200	11.0500	+0.638%	317,555	+26.516%
2026-01-12	11.0000	11.0000	10.6200	10.9800	+1.761%	73,595	+27.322%
2026-01-09	10.9700	11.2200	10.5550	10.7900	-1.641%	74,878	+29.564%
2026-01-08	10.7600	11.0850	10.5700	10.9700	+0.274%	105,198	+27.438%
2026-01-07	11.1800	11.3900	10.8700	10.9400	-1.174%	203,888	+27.788%
2026-01-06	11.6800	11.6800	11.0700	11.0700	-0.360%	56,508	+26.287%
2026-01-05	11.4800	11.6450	10.8600	11.1100	+0.271%	74,940	+25.833%
2026-01-02	11.9500	11.9500	10.9290	11.0800	-6.577%	97,047	+26.173%
2025-12-31	11.7500	11.9000	11.4000	11.8600	+2.241%	51,150	+17.875%
2025-12-30	12.0500	12.6088	11.5400	11.6000	-3.974%	68,653	+20.517%
2025-12-29	12.3500	12.5300	12.0200	12.0800	-2.186%	53,164	+15.728%
2025-12-26	12.3800	12.5600	11.9600	12.3500	-0.162%	43,147	+13.198%
2025-12-24	12.1600	12.5500	11.9600	12.3700	+2.063%	31,527	+13.015%
2025-12-23	12.4400	12.4400	11.8700	12.1200	-2.651%	81,896	+15.347%
2025-12-22	11.8400	12.6750	11.8400	12.4500	+5.063%	45,405	+12.289%
2025-12-19	12.3000	12.8500	11.5700	11.8500	-3.028%	202,338	+17.975%
2025-12-18	12.5900	13.1400	11.9000	12.2200	-2.162%	153,427	+14.403%
2025-12-17	13.0000	13.2500	12.2500	12.4900	-3.328%	152,069	+11.930%
2025-12-16	13.1500	13.1900	12.4600	12.9200	-2.195%	164,716	+8.204%
2025-12-15	14.2700	14.2700	12.9750	13.2100	-6.246%	100,351	+5.829%
2025-12-12	15.4200	15.5750	14.0000	14.0900	-7.969%	103,980	-0.781%
2025-12-11	14.3800	15.4350	14.0400	15.3100	+5.659%	121,455	-8.687%
2025-12-10	13.8300	14.8300	13.3537	14.4900	+3.722%	199,516	-3.520%
2025-12-09	13.6600	14.0000	13.3550	13.9700	+6.074%	313,241	+0.072%
2025-12-08	13.0900	13.3150	12.8600	13.1700	+0.765%	135,771	+6.150%
2025-12-05	13.1100	13.7700	12.2701	13.0700	+0.616%	246,982	+6.963%
2025-12-04	15.5600	16.3499	12.3600	12.9900	-3.132%	2,483,915	+7.621%
2025-12-03	13.0500	13.4317	12.6100	13.4100	+2.445%	32,508	+4.251%
2025-12-02	14.2700	14.2700	12.5900	13.0900	-8.269%	36,571	+6.799%
2025-12-01	14.9200	14.9600	14.1300	14.2700	-5.183%	11,240	-2.032%
2025-11-28	15.0300	15.3250	14.8150	15.0500	-0.199%	9,609	-7.110%
2025-11-26	14.2500	15.3950	14.0700	15.0800	+7.714%	34,612	-7.294%
2025-11-25	14.1400	14.6912	13.6700	14.0000	-0.356%	24,021	-0.143%
2025-11-24	13.1600	14.1950	13.1600	14.0500	+7.580%	43,684	-0.498%
2025-11-21	13.2500	13.2700	12.8400	13.0600	-0.153%	24,801	+7.044%
2025-11-20	13.2700	13.4300	12.7600	13.0800	+0.384%	83,754	+6.881%
2025-11-19	13.3280	13.3443	13.0100	13.0300	+0.231%	39,282	+7.291%
2025-11-18	13.1000	13.5000	12.9400	13.0000	-0.536%	67,684	+7.538%
2025-11-17	12.9700	13.2300	12.8550	13.0700	+0.384%	115,621	+6.963%
2025-11-14	12.8500	13.1950	12.8500	13.0200	+0.308%	32,844	+7.373%
2025-11-13	12.8900	13.1150	12.7200	12.9800	-0.536%	44,666	+7.704%
2025-11-12	12.7100	13.4500	12.6800	13.0500	-1.509%	65,983	+7.126%
2025-11-11	13.1000	13.2500	13.0000	13.2500	+1.068%	58,900	+5.509%
2025-11-10	12.9000	13.2400	12.8000	13.1100	-0.152%	46,760	+6.636%
2025-11-07	13.1100	13.2000	12.8700	13.1300	+0.229%	144,463	+6.474%
2025-11-06	12.4400	13.1900	12.4400	13.1000	+5.390%	111,930	+6.718%
2025-11-05	12.4200	12.9413	12.4200	12.4300	-0.080%	44,476	+12.470%
2025-11-04	12.3600	12.6500	12.1000	12.4400	+0.729%	101,071	+12.379%
2025-11-03	12.7400	12.7400	12.0000	12.3500	-3.137%	109,942	+13.198%
2025-10-31	12.4200	12.8400	12.4200	12.7500	+1.918%	29,293	+9.647%
2025-10-30	12.7100	12.7550	12.3000	12.5100	+0.080%	62,318	+11.751%
2025-10-29	12.5100	12.8700	12.3900	12.5000	0.000%	30,621	+11.840%
2025-10-28	12.9300	13.2700	12.3069	12.5000	-3.846%	57,919	+11.840%
2025-10-27	12.8000	13.1100	12.5000	13.0000	+2.443%	32,590	+7.538%
2025-10-24	12.9500	13.2000	12.5250	12.6900	-0.782%	56,960	+10.165%
2025-10-23	12.5700	12.9999	12.3650	12.7900	+0.471%	83,118	+9.304%
2025-10-22	12.6500	12.7800	11.9550	12.7300	+0.632%	80,669	+9.819%
2025-10-21	12.5550	12.9800	12.4200	12.6500	+0.958%	56,366	+10.514%
2025-10-20	12.5300	12.8450	12.3900	12.5300	-0.080%	79,727	+11.572%
2025-10-17	12.2100	12.6750	11.6850	12.5400	+1.538%	115,482	+11.483%
2025-10-16	11.3000	12.5500	11.2600	12.3500	+9.389%	608,272	+13.198%
2025-10-15	10.5200	11.8277	10.5200	11.2900	+8.662%	91,171	+23.826%
2025-10-14	10.1300	10.4799	9.8100	10.3900	+1.366%	115,013	+34.552%
2025-10-13	11.5100	12.2708	10.1000	10.2500	-9.692%	182,498	+36.390%
2025-10-10	12.1800	12.1800	11.2800	11.3500	-7.498%	75,207	+23.172%
2025-10-09	12.1000	12.5750	12.0150	12.2700	+1.741%	43,112	+13.936%
2025-10-08	11.3900	12.4300	11.3900	12.0600	+6.820%	186,250	+15.920%
2025-10-07	11.7000	11.7000	10.9600	11.2900	-2.672%	176,087	+23.826%
2025-10-06	11.8600	11.9150	11.5900	11.6000	-1.024%	42,060	+20.517%
2025-10-03	12.1900	12.1900	11.5300	11.7200	-2.577%	99,448	+19.283%
2025-10-02	12.0200	12.2400	11.8300	12.0300	+1.092%	44,277	+16.209%
2025-10-01	11.9000	12.4187	11.8450	11.9000	+0.084%	175,342	+17.479%
2025-09-30	12.2500	12.4950	11.5500	11.8900	-3.255%	72,655	+17.578%
2025-09-29	12.5400	12.8000	12.0200	12.2900	-1.126%	74,295	+13.751%
2025-09-26	12.2100	12.6550	12.1700	12.4300	+0.161%	42,907	+12.470%
2025-09-25	12.9000	12.9600	12.2700	12.4100	-4.391%	68,271	+12.651%
2025-09-24	12.9700	13.2600	12.8900	12.9800	+0.232%	73,669	+7.704%
2025-09-23	13.2700	13.2700	12.7400	12.9500	-1.220%	153,105	+7.954%
2025-09-22	12.6100	13.5000	12.6100	13.1100	+1.471%	155,673	+6.636%
2025-09-19	13.2000	13.2000	12.5150	12.9200	-0.155%	555,552	+8.204%
2025-09-18	12.6750	13.2000	12.6750	12.9400	+1.094%	157,861	+8.037%
2025-09-17	12.2500	13.2050	12.2500	12.8000	+2.400%	212,064	+9.219%
2025-09-16	12.0300	12.9000	12.0300	12.5000	+2.291%	105,333	+11.840%
2025-09-15	12.7600	12.9300	12.0700	12.2200	-2.162%	68,799	+14.403%
2025-09-12	12.3800	12.9800	12.0900	12.4900	-0.478%	103,622	+11.930%
2025-09-11	12.2600	13.0050	12.2600	12.5500	+2.617%	236,264	+11.394%
2025-09-10	12.5300	13.0300	12.0928	12.2300	-2.550%	161,060	+14.309%
2025-09-09	12.6900	13.1200	12.5400	12.5500	-3.089%	75,534	+11.394%
2025-09-08	13.8500	13.8800	12.7800	12.9500	-9.059%	91,480	+7.954%
2025-09-05	13.8800	14.4950	13.7100	14.2400	+4.018%	137,894	-1.826%
2025-09-04	13.3700	13.8000	13.0100	13.6900	+3.477%	64,236	+2.118%
2025-09-03	13.4500	13.6800	12.9600	13.2300	-3.289%	92,909	+5.669%
2025-09-02	14.4950	14.7400	13.4300	13.6800	-5.000%	109,854	+2.193%
2025-08-29	14.1000	14.5850	13.7600	14.4000	+1.767%	49,639	-2.917%
2025-08-28	14.6000	14.8650	13.8600	14.1500	-0.702%	52,669	-1.201%
2025-08-27	14.8850	14.8850	14.2000	14.2500	-1.520%	61,152	-1.895%
2025-08-26	14.9000	16.0000	14.2700	14.4700	-1.565%	122,499	-3.386%
2025-08-25	15.7700	15.7700	14.5500	14.7000	-2.390%	98,382	-4.898%
2025-08-22	14.7300	15.5000	14.7300	15.0600	+4.583%	44,946	-7.171%
2025-08-21	14.2100	14.6300	13.8100	14.4000	+4.348%	44,926	-2.917%
2025-08-20	13.5000	13.9900	13.5000	13.8000	+1.471%	61,669	+1.304%
2025-08-19	13.9200	14.2550	13.5100	13.6000	-1.378%	53,457	+2.794%
2025-08-18	13.8000	14.0000	13.3961	13.7900	0.000%	471,922	+1.378%
2025-08-15	14.1900	14.1900	13.7500	13.7900	-1.005%	31,919	+1.378%
2025-08-14	13.9400	14.0000	13.8600	13.9300	+0.216%	56,604	+0.359%
2025-08-13	13.4800	14.2500	13.3600	13.9000	+7.088%	208,858	+0.576%
2025-08-12	12.9200	13.2927	12.8500	12.9800	+0.620%	95,272	+7.704%
2025-08-11	13.5200	13.5200	12.4450	12.9000	+0.389%	64,706	+8.372%
2025-08-08	10.8300	12.9200	10.8300	12.8500	+16.818%	44,504	+8.794%
2025-08-07	11.2100	11.3050	10.9200	11.0000	0.000%	101,510	+27.091%
2025-08-06	11.7700	11.7700	10.9000	11.0000	-5.172%	34,922	+27.091%
2025-08-05	11.8400	11.9400	11.4000	11.6000	-2.027%	135,401	+20.517%
2025-08-04	12.1457	12.2029	11.3262	11.8400	-1.333%	130,631	+18.074%
2025-08-01	12.1100	12.4200	11.8900	12.0000	-3.382%	68,160	+16.500%
2025-07-31	12.3200	12.7964	12.3200	12.4200	-1.429%	73,312	+12.560%
2025-07-30	12.3000	13.0500	12.3000	12.6000	+2.439%	122,590	+10.952%
2025-07-29	13.2600	13.4212	12.0800	12.3000	-7.170%	83,743	+13.659%
2025-07-28	13.0400	13.4450	13.0400	13.2500	-0.301%	61,962	+5.509%
2025-07-25	13.0900	13.5000	13.0000	13.2900	+2.074%	81,448	+5.192%
2025-07-24	13.3700	13.3700	12.7000	13.0200	-1.214%	120,130	+7.373%
2025-07-23	12.9000	13.4150	12.6900	13.1800	+1.074%	120,706	+6.070%
2025-07-22	13.3900	13.5100	12.8300	13.0400	-1.212%	79,364	+7.209%
2025-07-21	13.5100	13.5900	12.6400	13.2000	-1.049%	125,978	+5.909%
2025-07-18	13.0300	14.0128	13.0300	13.3400	+2.458%	120,158	+4.798%
2025-07-17	13.1900	13.6201	12.6900	13.0200	-0.913%	124,921	+7.373%
2025-07-16	11.8100	13.8829	11.7650	13.1400	+11.877%	222,374	+6.393%
2025-07-15	12.8000	13.0378	11.5100	11.7450	-8.242%	180,671	+19.029%
2025-07-14	13.4200	13.8500	12.7000	12.8000	-1.235%	140,272	+9.219%
2025-07-11	13.1300	13.8150	12.7050	12.9600	-4.000%	342,757	+7.870%
2025-07-10	14.8400	14.8500	13.4200	13.5000	-8.722%	321,491	+3.556%
2025-07-09	15.3000	15.4350	14.6900	14.7900	-1.988%	87,756	-5.477%
2025-07-08	15.6600	16.0199	14.7509	15.0900	-1.308%	114,060	-7.356%
2025-07-07	15.9500	16.0250	15.0100	15.2900	-3.776%	103,986	-8.568%
2025-07-03	15.8600	16.9800	15.3600	15.8900	+2.219%	171,070	-12.020%
2025-07-02	16.2500	17.3899	15.1400	15.5450	-3.746%	106,463	-10.068%
2025-07-01	16.1300	16.7350	16.0600	16.1500	+0.062%	66,799	-13.437%
2025-06-30	16.0000	17.1000	15.8000	16.1400	+1.509%	50,447	-13.383%
2025-06-27	16.8200	17.6900	15.9000	15.9000	-5.917%	54,400	-12.075%
2025-06-26	15.5100	18.8900	15.5100	16.9000	-6.111%	109,252	-17.278%
2025-06-25	16.0000	21.4000	15.4900	18.0000	+19.482%	126,203	-22.333%
2025-06-24	16.9725	16.9900	14.7000	15.0650	-1.536%	29,560	-7.202%
2025-06-23	15.0000	20.9900	14.3300	15.3000	+2.000%	38,160	-8.627%
2025-06-20	15.8600	15.9900	14.8850	15.0000	+2.599%	15,553	-6.800%
2025-06-18	11.0600	15.8100	11.0600	14.6200	+10.173%	97,590	-4.378%
2025-06-17	15.9600	15.9600	12.9200	13.2700	-15.986%	18,829	+5.350%
2025-06-16	19.3200	19.3200	14.9100	15.7950	+105.946%	21,763	-11.491%
2023-10-30	8.4990	8.6940	7.2000	7.6695	-2.647%	32,248	+82.280%
2023-10-27	7.9500	8.7000	7.8750	7.8780	-2.560%	13,374	+77.456%
2023-10-26	8.1000	8.7000	7.5000	8.0850	+1.698%	23,683	+72.913%
2023-10-25	6.5565	8.3250	6.4500	7.9500	+22.913%	28,675	+75.849%
2023-10-24	6.7500	7.3500	5.5800	6.4680	-7.468%	28,218	+116.141%
2023-10-23	7.0500	7.5000	6.9090	6.9900	-6.800%	20,208	+100.000%
2023-10-20	7.1970	8.8200	6.7500	7.5000	+24.688%	193,126	+86.400%
2023-10-19	6.3150	6.4485	6.0000	6.0150	-4.547%	3,779	+132.419%
2023-10-18	6.4485	6.6000	6.1515	6.3015	+0.024%	4,956	+121.852%
2023-10-17	6.4500	6.6000	6.2100	6.3000	0.000%	9,304	+121.905%
2023-10-16	5.2500	6.3000	5.2500	6.3000	+24.334%	26,626	+121.905%
2023-10-13	5.0100	5.5650	4.8000	5.0670	-17.610%	60,933	+175.903%
2023-10-12	6.4500	6.5250	5.8950	6.1500	-3.981%	9,748	+127.317%
2023-10-11	6.6000	6.7470	6.4050	6.4050	-3.416%	6,363	+118.267%
2023-10-10	6.7500	6.7500	6.4800	6.6315	+1.819%	4,012	+110.812%
2023-10-09	6.7500	6.7500	6.4500	6.5130	-1.542%	3,379	+114.648%
2023-10-06	6.5850	6.7500	6.3960	6.6150	+2.558%	7,165	+111.338%
2023-10-05	6.6660	6.9743	6.4500	6.4500	-4.232%	5,194	+116.744%
2023-10-04	6.9000	6.9000	6.4515	6.7350	-0.861%	14,189	+107.572%
2023-10-03	7.2000	7.3485	6.7275	6.7935	-7.553%	10,205	+105.785%
2023-10-02	7.3500	7.3515	7.2000	7.3485	+1.576%	8,179	+90.243%
2023-09-29	7.5000	7.5000	7.0800	7.2345	-1.571%	7,967	+93.241%
2023-09-28	7.5000	7.6470	7.3500	7.3500	-1.249%	6,053	+90.204%
2023-09-27	7.6500	7.6500	7.3500	7.4430	-1.391%	6,147	+87.827%
2023-09-26	7.6500	7.7250	7.3500	7.5480	+0.640%	3,640	+85.215%
2023-09-25	7.5000	7.6350	7.5000	7.5000	+1.792%	6,691	+86.400%
2023-09-22	7.5000	7.7985	7.3500	7.3680	-0.567%	7,003	+89.739%
2023-09-21	7.9590	7.9590	7.0500	7.4100	-9.854%	24,997	+88.664%
2023-09-20	7.9650	8.2560	7.8015	8.2200	-0.364%	13,166	+70.073%
2023-09-19	7.3500	8.4000	7.3500	8.2500	+9.737%	10,980	+69.455%
2023-09-18	8.2500	8.2500	7.2000	7.5180	-8.873%	13,404	+85.954%
2023-09-15	8.4000	8.4750	8.2500	8.2500	-1.416%	7,786	+69.455%
2023-09-14	7.8000	8.4000	7.8000	8.3685	+8.520%	20,266	+67.055%
2023-09-13	7.5630	7.8000	7.2015	7.7115	+6.219%	11,526	+81.288%
2023-09-12	7.0500	7.3200	7.0500	7.2600	+3.419%	4,935	+92.562%
2023-09-11	7.2000	7.5000	6.9000	7.0200	-4.451%	13,753	+99.145%
2023-09-08	7.6500	7.8000	7.0500	7.3470	-7.006%	24,794	+90.282%
2023-09-07	8.0850	8.2050	7.6500	7.9005	-2.282%	7,289	+76.951%
2023-09-06	8.1255	8.5500	7.5000	8.0850	-1.821%	31,555	+72.913%
2023-09-05	7.6620	8.5425	7.5000	8.2350	+20.739%	36,149	+69.763%
2023-09-01	8.2650	8.2650	6.3030	6.8205	-18.760%	77,537	+104.970%
2023-08-31	8.5500	8.8500	8.2500	8.3955	-0.089%	16,991	+66.518%
2023-08-30	8.4150	9.0000	8.4000	8.4030	-4.075%	20,264	+66.369%
2023-08-29	9.2250	9.2385	8.5500	8.7600	+0.568%	25,903	+59.589%
2023-08-28	9.2460	9.9000	8.4000	8.7105	-1.809%	59,351	+60.496%
2023-08-25	8.9850	9.1950	8.1015	8.8710	+13.731%	64,102	+57.592%
2023-08-24	10.2750	10.2750	7.7250	7.8000	-19.753%	64,247	+79.231%
2023-08-23	9.1500	11.1000	8.9700	9.7200	+11.724%	109,354	+43.827%