CBLL
CeriBell, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:50:58 PM EDT
24.57USD+3.694%(+0.88)101,995
24.41Bid24.66Ask0.25SpreadCBLL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.70 | 24.57 | 23.70 | 24.57 | +3.715% | 101,995 | 0.000% |
| 2026-10-02 | 24.18 | 24.19 | 23.32 | 23.69 | +0.339% | 307,032 | +3.715% |
| 2026-10-01 | 24.38 | 24.54 | 23.50 | 23.61 | -3.198% | 316,704 | +4.066% |
| 2026-09-30 | 25.00 | 25.25 | 24.36 | 24.39 | -1.891% | 336,291 | +0.738% |
| 2026-09-29 | 24.51 | 24.90 | 24.03 | 24.86 | +1.428% | 300,860 | -1.167% |
| 2026-09-28 | 23.61 | 24.59 | 23.52 | 24.51 | +3.461% | 217,930 | +0.245% |
| 2026-09-25 | 23.87 | 23.88 | 23.38 | 23.69 | -0.546% | 270,579 | +3.715% |
| 2026-09-24 | 23.62 | 23.90 | 23.19 | 23.82 | +0.847% | 215,081 | +3.149% |
| 2026-09-23 | 24.08 | 24.22 | 23.33 | 23.62 | -2.598% | 353,806 | +4.022% |
| 2026-09-22 | 24.47 | 24.68 | 24.11 | 24.25 | 0.000% | 349,789 | +1.320% |
| 2026-09-21 | 24.51 | 24.66 | 24.00 | 24.25 | -0.492% | 309,465 | +1.320% |
| 2026-09-18 | 24.89 | 25.31 | 24.33 | 24.37 | -2.520% | 931,886 | +0.821% |
| 2026-09-17 | 24.97 | 25.25 | 24.48 | 25.00 | +2.041% | 734,949 | -1.720% |
| 2026-09-16 | 25.62 | 25.63 | 24.34 | 24.50 | -2.157% | 461,682 | +0.286% |
| 2026-09-15 | 24.42 | 25.12 | 23.90 | 25.04 | +2.918% | 323,523 | -1.877% |
| 2026-09-14 | 23.65 | 24.61 | 23.64 | 24.33 | +2.962% | 280,710 | +0.986% |
| 2026-09-11 | 23.65 | 23.65 | 23.04 | 23.63 | +0.854% | 255,080 | +3.978% |
| 2026-09-10 | 24.13 | 24.29 | 23.11 | 23.43 | -4.015% | 220,129 | +4.866% |
| 2026-09-09 | 24.00 | 24.66 | 23.65 | 24.41 | +0.411% | 255,265 | +0.655% |
| 2026-09-08 | 24.33 | 24.66 | 23.84 | 24.31 | -1.659% | 297,331 | +1.070% |
| 2026-09-04 | 24.57 | 24.88 | 24.25 | 24.72 | +0.611% | 223,608 | -0.607% |
| 2026-09-03 | 24.99 | 24.99 | 24.08 | 24.57 | -0.967% | 331,934 | 0.000% |
| 2026-09-02 | 24.66 | 25.07 | 24.23 | 24.81 | +0.936% | 502,803 | -0.967% |
| 2026-09-01 | 23.82 | 24.66 | 23.68 | 24.58 | +2.502% | 325,980 | -0.041% |
| 2026-08-31 | 23.66 | 23.98 | 23.07 | 23.98 | +1.054% | 282,737 | +2.460% |
| 2026-08-28 | 23.40 | 23.76 | 23.32 | 23.73 | +1.540% | 245,943 | +3.540% |
| 2026-08-27 | 23.40 | 23.95 | 23.32 | 23.37 | -0.341% | 160,556 | +5.135% |
| 2026-08-26 | 23.65 | 23.76 | 22.97 | 23.45 | -2.088% | 225,745 | +4.776% |
| 2026-08-25 | 24.18 | 24.24 | 23.65 | 23.95 | +0.042% | 243,384 | +2.589% |
| 2026-08-24 | 23.95 | 24.33 | 23.65 | 23.94 | -1.074% | 408,939 | +2.632% |
| 2026-08-21 | 24.31 | 24.33 | 23.80 | 24.20 | -0.452% | 292,627 | +1.529% |
| 2026-08-20 | 24.76 | 24.98 | 24.15 | 24.31 | -2.330% | 262,278 | +1.070% |
| 2026-08-19 | 24.69 | 25.33 | 24.45 | 24.89 | +2.809% | 845,353 | -1.286% |
| 2026-08-18 | 24.50 | 25.00 | 24.16 | 24.21 | -0.779% | 450,191 | +1.487% |
| 2026-08-17 | 23.22 | 24.44 | 22.98 | 24.40 | +4.586% | 396,319 | +0.697% |
| 2026-08-14 | 23.25 | 23.55 | 23.03 | 23.33 | +0.344% | 296,039 | +5.315% |
| 2026-08-13 | 23.00 | 23.50 | 22.68 | 23.25 | +1.484% | 510,444 | +5.677% |
| 2026-08-12 | 21.35 | 23.44 | 21.06 | 22.91 | +7.508% | 531,713 | +7.246% |
| 2026-08-11 | 20.01 | 21.75 | 18.65 | 21.31 | +10.415% | 1,859,769 | +15.298% |
| 2026-08-10 | 18.64 | 19.60 | 18.64 | 19.30 | +2.605% | 424,074 | +27.306% |
| 2026-08-07 | 18.30 | 18.88 | 18.20 | 18.81 | +3.068% | 262,793 | +30.622% |
| 2026-08-06 | 18.27 | 18.40 | 18.06 | 18.25 | -0.219% | 176,135 | +34.630% |
| 2026-08-05 | 18.52 | 18.52 | 18.00 | 18.29 | -1.242% | 181,522 | +34.336% |
| 2026-08-04 | 18.31 | 18.66 | 18.01 | 18.52 | +1.147% | 326,808 | +32.667% |
| 2026-08-03 | 18.00 | 18.71 | 18.00 | 18.31 | +3.505% | 536,728 | +34.189% |
| 2026-07-31 | 17.66 | 17.77 | 17.40 | 17.69 | +0.283% | 410,784 | +38.892% |
| 2026-07-30 | 17.81 | 18.14 | 17.33 | 17.64 | -0.508% | 387,669 | +39.286% |
| 2026-07-29 | 17.80 | 18.29 | 17.64 | 17.73 | -0.561% | 273,142 | +38.579% |
| 2026-07-28 | 18.20 | 18.73 | 17.80 | 17.83 | -1.655% | 311,418 | +37.801% |
| 2026-07-27 | 17.16 | 18.14 | 16.78 | 18.13 | +7.215% | 442,387 | +35.521% |
| 2026-07-24 | 16.40 | 17.19 | 16.10 | 16.91 | +3.870% | 363,474 | +45.299% |
| 2026-07-23 | 16.60 | 16.71 | 15.96 | 16.28 | -3.210% | 406,283 | +50.921% |
| 2026-07-22 | 17.84 | 17.86 | 16.68 | 16.82 | -5.981% | 523,545 | +46.076% |
| 2026-07-21 | 18.32 | 18.57 | 17.86 | 17.89 | -2.930% | 288,843 | +37.339% |
| 2026-07-20 | 18.74 | 18.80 | 18.24 | 18.43 | -1.549% | 231,409 | +33.315% |
| 2026-07-17 | 19.00 | 19.02 | 18.49 | 18.72 | -2.194% | 314,275 | +31.250% |
| 2026-07-16 | 19.37 | 20.24 | 19.00 | 19.14 | -1.340% | 530,924 | +28.370% |
| 2026-07-15 | 19.17 | 19.79 | 19.17 | 19.40 | +1.411% | 290,777 | +26.649% |
| 2026-07-14 | 19.52 | 19.52 | 18.49 | 19.13 | -1.998% | 383,045 | +28.437% |
| 2026-07-13 | 19.50 | 20.09 | 19.50 | 19.52 | -0.204% | 268,429 | +25.871% |
| 2026-07-10 | 19.64 | 19.80 | 19.43 | 19.56 | -0.407% | 197,196 | +25.613% |
| 2026-07-09 | 19.37 | 19.66 | 19.30 | 19.64 | +1.237% | 152,285 | +25.102% |
| 2026-07-08 | 19.66 | 19.68 | 19.04 | 19.40 | -2.267% | 255,547 | +26.649% |
| 2026-07-07 | 20.00 | 20.29 | 19.67 | 19.85 | +0.303% | 466,146 | +23.778% |
| 2026-07-06 | 19.62 | 19.95 | 19.40 | 19.79 | +1.228% | 360,637 | +24.154% |
| 2026-07-02 | 20.27 | 20.45 | 19.50 | 19.55 | -2.250% | 721,374 | +25.678% |
| 2026-07-01 | 19.45 | 20.20 | 19.45 | 20.00 | +2.828% | 322,776 | +22.850% |
| 2026-06-30 | 19.84 | 19.95 | 19.14 | 19.45 | -2.555% | 505,081 | +26.324% |
| 2026-06-29 | 19.93 | 20.19 | 19.55 | 19.96 | -0.100% | 235,725 | +23.096% |
| 2026-06-26 | 19.60 | 20.76 | 19.60 | 19.98 | +1.267% | 1,195,631 | +22.973% |
| 2026-06-25 | 18.70 | 19.93 | 18.61 | 19.73 | +6.018% | 422,489 | +24.531% |
| 2026-06-24 | 18.60 | 19.39 | 18.46 | 18.61 | +1.196% | 392,409 | +32.026% |
| 2026-06-23 | 18.05 | 18.80 | 18.05 | 18.39 | +1.155% | 273,676 | +33.605% |
| 2026-06-22 | 18.14 | 18.26 | 17.60 | 18.18 | +0.832% | 227,986 | +35.149% |
| 2026-06-18 | 17.63 | 18.08 | 17.45 | 18.03 | +4.340% | 708,946 | +36.273% |
| 2026-06-17 | 17.87 | 18.13 | 17.07 | 17.28 | -3.571% | 402,143 | +42.187% |
| 2026-06-16 | 18.60 | 18.80 | 17.80 | 17.92 | -3.604% | 206,260 | +37.109% |
| 2026-06-15 | 18.60 | 18.61 | 18.00 | 18.59 | +0.650% | 233,617 | +32.168% |
| 2026-06-12 | 18.15 | 18.57 | 17.99 | 18.47 | +1.763% | 209,723 | +33.027% |
| 2026-06-11 | 18.41 | 18.48 | 17.80 | 18.15 | -1.251% | 242,691 | +35.372% |
| 2026-06-10 | 18.50 | 18.93 | 18.25 | 18.38 | -0.649% | 251,480 | +33.678% |
| 2026-06-09 | 18.25 | 18.89 | 18.13 | 18.50 | +1.985% | 433,631 | +32.811% |
| 2026-06-08 | 18.36 | 18.75 | 18.13 | 18.14 | -0.603% | 277,783 | +35.447% |
| 2026-06-05 | 18.80 | 19.20 | 18.17 | 18.25 | -2.667% | 202,493 | +34.630% |
| 2026-06-04 | 17.20 | 18.89 | 17.20 | 18.75 | +9.139% | 347,370 | +31.040% |
| 2026-06-03 | 17.53 | 17.66 | 16.98 | 17.18 | -1.829% | 348,436 | +43.015% |
| 2026-06-02 | 17.40 | 17.83 | 17.31 | 17.50 | -0.625% | 262,465 | +40.400% |
| 2026-06-01 | 18.40 | 18.41 | 17.44 | 17.61 | -4.553% | 384,312 | +39.523% |
| 2026-05-29 | 18.81 | 18.99 | 18.42 | 18.45 | -1.178% | 179,574 | +33.171% |
| 2026-05-28 | 18.65 | 18.93 | 18.49 | 18.67 | -0.160% | 159,595 | +31.601% |
| 2026-05-27 | 18.67 | 18.78 | 18.42 | 18.70 | -0.532% | 122,213 | +31.390% |
| 2026-05-26 | 18.92 | 19.13 | 18.60 | 18.80 | +0.160% | 187,155 | +30.691% |
| 2026-05-22 | 18.80 | 19.20 | 18.68 | 18.77 | +0.160% | 204,297 | +30.900% |
| 2026-05-21 | 17.80 | 18.79 | 17.75 | 18.74 | +3.536% | 563,638 | +31.110% |
| 2026-05-20 | 17.06 | 18.16 | 16.96 | 18.10 | +6.722% | 350,921 | +35.746% |
| 2026-05-19 | 16.42 | 17.04 | 16.30 | 16.96 | +2.292% | 301,743 | +44.870% |
| 2026-05-18 | 16.32 | 16.91 | 16.30 | 16.58 | +1.718% | 325,213 | +48.191% |
| 2026-05-15 | 16.40 | 16.86 | 16.27 | 16.30 | -0.972% | 387,013 | +50.736% |
| 2026-05-14 | 17.91 | 17.98 | 16.40 | 16.46 | -8.096% | 474,497 | +49.271% |
| 2026-05-13 | 16.60 | 17.94 | 15.84 | 17.91 | +6.925% | 668,692 | +37.186% |
| 2026-05-12 | 18.54 | 18.60 | 16.08 | 16.75 | -16.500% | 1,167,499 | +46.687% |
| 2026-05-11 | 20.23 | 20.47 | 20.00 | 20.06 | -0.693% | 306,854 | +22.483% |
| 2026-05-08 | 20.37 | 20.55 | 19.82 | 20.20 | -0.883% | 307,257 | +21.634% |
| 2026-05-07 | 20.11 | 20.93 | 20.11 | 20.38 | +1.141% | 239,214 | +20.559% |
| 2026-05-06 | 20.38 | 20.57 | 19.80 | 20.15 | -1.080% | 219,040 | +21.935% |
| 2026-05-05 | 20.40 | 20.48 | 19.69 | 20.37 | +0.493% | 319,026 | +20.619% |
| 2026-05-04 | 20.40 | 20.86 | 20.04 | 20.27 | -1.122% | 203,741 | +21.214% |
| 2026-05-01 | 20.16 | 20.64 | 19.86 | 20.50 | +1.687% | 171,871 | +19.854% |
| 2026-04-30 | 19.24 | 20.27 | 19.03 | 20.16 | +4.727% | 247,678 | +21.875% |
| 2026-04-29 | 20.60 | 20.78 | 19.07 | 19.25 | -7.452% | 489,248 | +27.636% |
| 2026-04-28 | 21.09 | 21.20 | 20.66 | 20.80 | -1.608% | 194,178 | +18.125% |
| 2026-04-27 | 21.10 | 21.59 | 21.05 | 21.14 | -0.189% | 180,245 | +16.225% |
| 2026-04-24 | 21.19 | 21.30 | 20.83 | 21.18 | +0.570% | 168,369 | +16.006% |
| 2026-04-23 | 21.24 | 21.25 | 20.81 | 21.06 | -1.266% | 174,413 | +16.667% |
| 2026-04-22 | 21.19 | 21.64 | 21.01 | 21.33 | +1.862% | 290,346 | +15.190% |
| 2026-04-21 | 21.20 | 21.39 | 20.73 | 20.94 | -0.899% | 240,858 | +17.335% |
| 2026-04-20 | 21.18 | 21.65 | 20.85 | 21.13 | -0.283% | 175,993 | +16.280% |
| 2026-04-17 | 21.04 | 21.55 | 20.93 | 21.19 | +2.170% | 244,047 | +15.951% |
| 2026-04-16 | 20.55 | 20.99 | 20.41 | 20.74 | +1.023% | 191,238 | +18.467% |
| 2026-04-15 | 19.60 | 20.59 | 19.57 | 20.53 | +5.013% | 265,943 | +19.679% |
| 2026-04-14 | 19.33 | 20.15 | 19.22 | 19.55 | +2.142% | 347,618 | +25.678% |
| 2026-04-13 | 17.95 | 19.24 | 17.95 | 19.14 | +5.455% | 215,230 | +28.370% |
| 2026-04-10 | 18.57 | 18.75 | 17.76 | 18.15 | -2.262% | 251,588 | +35.372% |
| 2026-04-09 | 18.59 | 18.81 | 18.47 | 18.57 | -0.589% | 248,500 | +32.310% |
| 2026-04-08 | 18.35 | 19.28 | 18.35 | 18.68 | +4.533% | 209,332 | +31.531% |
| 2026-04-07 | 18.00 | 18.05 | 17.63 | 17.87 | -1.651% | 247,403 | +37.493% |
| 2026-04-06 | 18.50 | 18.77 | 18.02 | 18.17 | -2.154% | 221,294 | +35.223% |
| 2026-04-02 | 18.20 | 18.79 | 18.06 | 18.57 | +0.378% | 217,757 | +32.310% |
| 2026-04-01 | 18.40 | 18.97 | 18.36 | 18.50 | +0.927% | 290,766 | +32.811% |
| 2026-03-31 | 18.00 | 18.38 | 17.67 | 18.33 | +3.209% | 438,545 | +34.043% |
| 2026-03-30 | 17.77 | 17.93 | 17.53 | 17.76 | -0.056% | 312,118 | +38.345% |
| 2026-03-27 | 18.27 | 18.32 | 17.50 | 17.77 | -3.424% | 292,197 | +38.267% |
| 2026-03-26 | 18.70 | 19.05 | 18.39 | 18.40 | -1.971% | 300,993 | +33.533% |
| 2026-03-25 | 19.10 | 20.16 | 18.60 | 18.77 | -0.793% | 225,028 | +30.900% |
| 2026-03-24 | 18.90 | 18.99 | 18.62 | 18.92 | -0.421% | 165,345 | +29.863% |
| 2026-03-23 | 18.83 | 19.22 | 18.61 | 19.00 | +2.703% | 192,563 | +29.316% |
| 2026-03-20 | 19.17 | 19.17 | 18.39 | 18.50 | -2.785% | 320,306 | +32.811% |
| 2026-03-19 | 18.90 | 19.40 | 18.81 | 19.03 | +0.741% | 160,161 | +29.112% |
| 2026-03-18 | 19.40 | 19.41 | 18.80 | 18.89 | -3.128% | 248,722 | +30.069% |
| 2026-03-17 | 19.21 | 19.66 | 19.00 | 19.50 | +1.775% | 478,537 | +26.000% |
| 2026-03-16 | 18.60 | 19.60 | 18.20 | 19.16 | +3.624% | 334,389 | +28.236% |
| 2026-03-13 | 18.46 | 18.73 | 18.20 | 18.49 | +0.708% | 270,794 | +32.883% |
| 2026-03-12 | 18.40 | 18.68 | 18.00 | 18.36 | -0.864% | 551,422 | +33.824% |
| 2026-03-11 | 18.21 | 18.55 | 17.87 | 18.52 | +0.488% | 231,612 | +32.667% |
| 2026-03-10 | 18.15 | 18.87 | 17.97 | 18.43 | +0.821% | 247,787 | +33.315% |
| 2026-03-09 | 17.60 | 18.36 | 17.41 | 18.28 | +2.524% | 249,587 | +34.409% |
| 2026-03-06 | 17.80 | 17.99 | 17.36 | 17.83 | -0.335% | 309,513 | +37.801% |
| 2026-03-05 | 17.62 | 18.16 | 17.58 | 17.89 | +0.675% | 416,579 | +37.339% |
| 2026-03-04 | 17.63 | 17.95 | 17.41 | 17.77 | +1.311% | 196,798 | +38.267% |
| 2026-03-03 | 17.80 | 17.84 | 16.84 | 17.54 | -3.414% | 500,155 | +40.080% |
| 2026-03-02 | 18.14 | 18.66 | 18.05 | 18.16 | -2.732% | 247,503 | +35.297% |
| 2026-02-27 | 19.20 | 19.29 | 18.04 | 18.67 | -3.713% | 382,683 | +31.601% |
| 2026-02-26 | 18.82 | 19.52 | 18.65 | 19.39 | +2.322% | 384,025 | +26.715% |
| 2026-02-25 | 18.82 | 19.84 | 17.79 | 18.95 | -4.774% | 713,550 | +29.657% |
| 2026-02-24 | 19.98 | 20.07 | 19.60 | 19.90 | -0.450% | 268,811 | +23.467% |
| 2026-02-23 | 20.02 | 20.11 | 19.49 | 19.99 | -1.137% | 313,717 | +22.911% |
| 2026-02-20 | 20.20 | 20.52 | 20.04 | 20.22 | -0.394% | 206,155 | +21.513% |
| 2026-02-19 | 19.91 | 21.02 | 19.80 | 20.30 | +1.805% | 359,218 | +21.034% |
| 2026-02-18 | 19.73 | 20.04 | 19.60 | 19.94 | +1.270% | 349,072 | +23.220% |
| 2026-02-17 | 19.83 | 20.00 | 19.49 | 19.69 | -0.405% | 184,491 | +24.784% |
| 2026-02-13 | 19.94 | 20.71 | 19.71 | 19.77 | -0.853% | 231,573 | +24.279% |
| 2026-02-12 | 20.69 | 20.71 | 19.80 | 19.94 | -3.063% | 218,102 | +23.220% |
| 2026-02-11 | 21.94 | 21.95 | 20.00 | 20.57 | -1.058% | 223,676 | +19.446% |
| 2026-02-10 | 20.98 | 21.40 | 20.65 | 20.79 | -0.526% | 146,137 | +18.182% |
| 2026-02-09 | 20.15 | 21.09 | 19.40 | 20.90 | +3.722% | 310,995 | +17.560% |
| 2026-02-06 | 19.40 | 20.27 | 18.78 | 20.15 | +4.188% | 503,235 | +21.935% |
| 2026-02-05 | 20.14 | 20.51 | 19.20 | 19.34 | -4.020% | 199,820 | +27.042% |
| 2026-02-04 | 20.51 | 20.80 | 19.87 | 20.15 | -1.611% | 226,721 | +21.935% |
| 2026-02-03 | 20.00 | 20.76 | 19.79 | 20.48 | +1.286% | 477,096 | +19.971% |
| 2026-02-02 | 20.80 | 21.13 | 20.00 | 20.22 | -1.892% | 552,737 | +21.513% |
| 2026-01-30 | 20.56 | 20.91 | 20.08 | 20.61 | +0.881% | 277,078 | +19.214% |
| 2026-01-29 | 20.54 | 20.60 | 20.08 | 20.43 | -0.584% | 186,275 | +20.264% |
| 2026-01-28 | 21.88 | 21.89 | 20.50 | 20.55 | -6.122% | 380,982 | +19.562% |
| 2026-01-27 | 21.84 | 22.10 | 21.48 | 21.89 | -0.816% | 319,373 | +12.243% |
| 2026-01-26 | 22.35 | 22.87 | 21.65 | 22.07 | -1.076% | 602,481 | +11.328% |
| 2026-01-23 | 22.50 | 22.70 | 22.23 | 22.31 | -1.675% | 179,419 | +10.130% |
| 2026-01-22 | 22.38 | 22.77 | 22.17 | 22.69 | +2.392% | 173,147 | +8.286% |
| 2026-01-21 | 21.47 | 22.70 | 21.41 | 22.16 | +3.310% | 646,882 | +10.875% |
| 2026-01-20 | 21.80 | 21.98 | 21.38 | 21.45 | -2.233% | 218,895 | +14.545% |
| 2026-01-16 | 22.60 | 22.86 | 21.85 | 21.94 | -3.940% | 399,231 | +11.987% |
| 2026-01-15 | 23.00 | 23.40 | 22.43 | 22.84 | -0.392% | 287,477 | +7.574% |
| 2026-01-14 | 22.74 | 22.96 | 22.27 | 22.93 | +0.614% | 196,060 | +7.152% |
| 2026-01-13 | 23.58 | 23.58 | 22.67 | 22.79 | -2.732% | 228,857 | +7.810% |
| 2026-01-12 | 23.20 | 24.33 | 22.90 | 23.43 | +0.429% | 572,829 | +4.866% |
| 2026-01-09 | 23.10 | 23.40 | 22.20 | 23.33 | +1.127% | 298,300 | +5.315% |
| 2026-01-08 | 22.62 | 23.40 | 22.60 | 23.07 | +1.051% | 319,971 | +6.502% |
| 2026-01-07 | 21.75 | 22.93 | 21.61 | 22.83 | +5.062% | 677,604 | +7.622% |
| 2026-01-06 | 20.79 | 21.75 | 20.64 | 21.73 | +4.421% | 309,222 | +13.069% |
| 2026-01-05 | 22.60 | 22.96 | 20.39 | 20.81 | -2.300% | 953,257 | +18.068% |
| 2026-01-02 | 21.89 | 21.95 | 20.72 | 21.30 | -2.873% | 284,203 | +15.352% |
| 2025-12-31 | 21.80 | 22.10 | 21.04 | 21.93 | +1.013% | 802,584 | +12.038% |
| 2025-12-30 | 21.33 | 22.00 | 21.02 | 21.71 | +1.496% | 666,141 | +13.174% |
| 2025-12-29 | 21.25 | 22.11 | 21.21 | 21.39 | +0.423% | 391,778 | +14.867% |
| 2025-12-26 | 21.40 | 21.52 | 21.20 | 21.30 | -0.560% | 196,683 | +15.352% |
| 2025-12-24 | 21.25 | 21.65 | 21.01 | 21.42 | +0.611% | 206,055 | +14.706% |
| 2025-12-23 | 21.09 | 21.45 | 21.03 | 21.29 | +0.948% | 228,727 | +15.406% |
| 2025-12-22 | 21.00 | 21.50 | 21.00 | 21.09 | -0.519% | 444,478 | +16.501% |
| 2025-12-19 | 21.30 | 21.58 | 20.86 | 21.20 | -0.703% | 766,515 | +15.896% |
| 2025-12-18 | 21.80 | 21.98 | 21.09 | 21.35 | -1.112% | 313,661 | +15.082% |
| 2025-12-17 | 22.16 | 22.65 | 21.44 | 21.59 | -1.819% | 501,999 | +13.803% |
| 2025-12-16 | 21.75 | 22.16 | 21.50 | 21.99 | +0.411% | 419,532 | +11.733% |
| 2025-12-15 | 21.20 | 21.95 | 20.95 | 21.90 | +4.634% | 803,651 | +12.192% |
| 2025-12-12 | 20.49 | 21.07 | 20.20 | 20.93 | +2.548% | 332,361 | +17.391% |
| 2025-12-11 | 20.30 | 20.45 | 20.00 | 20.41 | +1.140% | 464,378 | +20.382% |
| 2025-12-10 | 21.14 | 21.29 | 19.87 | 20.18 | -4.901% | 630,162 | +21.754% |
| 2025-12-09 | 22.21 | 24.25 | 21.08 | 21.22 | +4.946% | 1,953,033 | +15.787% |
| 2025-12-08 | 19.80 | 20.55 | 19.52 | 20.22 | +2.535% | 669,944 | +21.513% |
| 2025-12-05 | 19.10 | 19.99 | 18.88 | 19.72 | +2.977% | 537,742 | +24.594% |
| 2025-12-04 | 17.90 | 19.28 | 17.86 | 19.15 | +6.389% | 696,396 | +28.303% |
| 2025-12-03 | 16.83 | 18.17 | 16.83 | 18.00 | +6.825% | 639,136 | +36.500% |
| 2025-12-02 | 16.67 | 17.11 | 16.52 | 16.85 | +1.140% | 509,482 | +45.816% |
| 2025-12-01 | 16.87 | 16.87 | 16.27 | 16.66 | -1.827% | 545,230 | +47.479% |
| 2025-11-28 | 16.92 | 17.25 | 16.82 | 16.97 | +0.355% | 200,683 | +44.785% |
| 2025-11-26 | 17.20 | 17.35 | 16.65 | 16.91 | -2.536% | 498,069 | +45.299% |
| 2025-11-25 | 16.10 | 17.39 | 16.02 | 17.35 | +8.370% | 681,566 | +41.614% |
| 2025-11-24 | 15.29 | 16.06 | 14.87 | 16.01 | +4.915% | 925,776 | +53.467% |
| 2025-11-21 | 13.67 | 15.32 | 13.61 | 15.26 | +11.877% | 1,079,365 | +61.009% |
| 2025-11-20 | 13.79 | 14.08 | 13.52 | 13.64 | -0.073% | 371,210 | +80.132% |
| 2025-11-19 | 13.29 | 13.72 | 13.20 | 13.65 | +3.409% | 297,819 | +80.000% |
| 2025-11-18 | 12.80 | 13.33 | 12.65 | 13.20 | +2.405% | 358,510 | +86.136% |
| 2025-11-17 | 12.80 | 13.08 | 12.65 | 12.89 | -0.078% | 294,853 | +90.613% |
| 2025-11-14 | 12.40 | 13.15 | 12.40 | 12.90 | +3.283% | 331,706 | +90.465% |
| 2025-11-13 | 12.70 | 12.91 | 12.36 | 12.49 | -2.802% | 289,401 | +96.717% |
| 2025-11-12 | 12.53 | 12.90 | 12.50 | 12.85 | +2.636% | 309,500 | +91.206% |
| 2025-11-11 | 11.84 | 12.53 | 11.75 | 12.52 | +6.282% | 362,606 | +96.246% |
| 2025-11-10 | 11.96 | 11.99 | 11.42 | 11.78 | -1.669% | 262,677 | +108.574% |
| 2025-11-07 | 11.49 | 11.98 | 11.27 | 11.98 | +3.633% | 322,929 | +105.092% |
| 2025-11-06 | 11.77 | 11.99 | 11.50 | 11.56 | -1.868% | 473,498 | +112.543% |
| 2025-11-05 | 11.25 | 11.88 | 10.94 | 11.78 | +7.875% | 485,251 | +108.574% |
| 2025-11-04 | 11.40 | 11.51 | 10.85 | 10.92 | -3.704% | 347,607 | +125.000% |
| 2025-11-03 | 11.39 | 11.60 | 11.10 | 11.34 | -0.526% | 237,871 | +116.667% |
| 2025-10-31 | 11.22 | 11.60 | 11.20 | 11.40 | +0.707% | 245,909 | +115.526% |
| 2025-10-30 | 12.00 | 12.10 | 11.27 | 11.32 | -5.902% | 320,683 | +117.049% |
| 2025-10-29 | 12.82 | 12.82 | 12.01 | 12.03 | -6.235% | 331,922 | +104.239% |
| 2025-10-28 | 12.84 | 12.99 | 12.65 | 12.83 | -0.465% | 207,548 | +91.504% |
| 2025-10-27 | 13.03 | 13.09 | 12.80 | 12.89 | 0.000% | 280,993 | +90.613% |
| 2025-10-24 | 13.06 | 13.06 | 12.73 | 12.89 | -0.386% | 197,215 | +90.613% |
| 2025-10-23 | 13.36 | 13.48 | 12.54 | 12.94 | -3.361% | 313,307 | +89.876% |
| 2025-10-22 | 13.31 | 13.86 | 13.00 | 13.39 | +0.075% | 422,193 | +83.495% |
| 2025-10-21 | 12.66 | 13.78 | 12.46 | 13.38 | +7.040% | 671,762 | +83.632% |
| 2025-10-20 | 12.80 | 12.99 | 12.45 | 12.50 | -1.652% | 259,568 | +96.560% |
| 2025-10-17 | 12.80 | 12.89 | 12.33 | 12.71 | -2.156% | 318,539 | +93.312% |
| 2025-10-16 | 12.69 | 12.99 | 12.57 | 12.99 | +2.728% | 245,119 | +89.145% |
| 2025-10-15 | 12.50 | 12.99 | 12.45 | 12.64 | +1.485% | 202,523 | +94.306% |
| 2025-10-14 | 11.90 | 12.60 | 11.90 | 12.46 | +4.007% | 176,483 | +97.191% |
| 2025-10-13 | 11.93 | 12.20 | 11.91 | 11.98 | +0.251% | 114,387 | +105.092% |
| 2025-10-10 | 12.80 | 12.81 | 11.93 | 11.95 | -6.786% | 169,977 | +105.607% |
| 2025-10-09 | 12.28 | 12.96 | 12.28 | 12.82 | +4.739% | 256,915 | +91.654% |
| 2025-10-08 | 11.84 | 12.30 | 11.57 | 12.24 | +3.729% | 248,893 | +100.735% |
| 2025-10-07 | 12.55 | 12.57 | 11.79 | 11.80 | -6.126% | 201,463 | +108.220% |
| 2025-10-06 | 12.70 | 12.72 | 12.32 | 12.57 | -0.554% | 141,937 | +95.465% |
| 2025-10-03 | 11.85 | 12.99 | 11.85 | 12.64 | +7.028% | 539,153 | +94.383% |
| 2025-10-02 | 11.54 | 11.90 | 11.44 | 11.81 | +2.163% | 140,385 | +108.044% |
| 2025-10-01 | 11.46 | 11.74 | 11.20 | 11.56 | +0.609% | 279,859 | +112.543% |
| 2025-09-30 | 11.48 | 11.54 | 11.26 | 11.49 | -0.087% | 137,968 | +113.838% |
| 2025-09-29 | 11.45 | 11.65 | 11.29 | 11.50 | +1.143% | 132,161 | +113.652% |
| 2025-09-26 | 11.29 | 11.48 | 11.13 | 11.37 | +0.619% | 207,847 | +116.095% |
| 2025-09-25 | 12.10 | 12.10 | 11.30 | 11.30 | -7.453% | 245,881 | +117.434% |
| 2025-09-24 | 12.04 | 12.65 | 12.04 | 12.21 | +1.160% | 218,037 | +101.229% |
| 2025-09-23 | 12.21 | 12.27 | 12.01 | 12.07 | -0.984% | 145,205 | +103.563% |
| 2025-09-22 | 12.30 | 12.30 | 11.80 | 12.19 | -0.490% | 211,687 | +101.559% |
| 2025-09-19 | 12.60 | 12.68 | 12.04 | 12.25 | -2.468% | 983,505 | +100.571% |
| 2025-09-18 | 12.00 | 12.59 | 11.93 | 12.56 | +5.105% | 214,362 | +95.621% |
| 2025-09-17 | 11.77 | 12.29 | 11.73 | 11.95 | +2.399% | 236,560 | +105.607% |
| 2025-09-16 | 11.90 | 12.10 | 11.60 | 11.67 | -2.343% | 169,985 | +110.540% |
| 2025-09-15 | 11.60 | 12.23 | 11.55 | 11.95 | +3.284% | 315,958 | +105.607% |
| 2025-09-12 | 11.55 | 11.68 | 11.30 | 11.57 | +0.087% | 310,594 | +112.360% |
| 2025-09-11 | 11.46 | 11.79 | 11.38 | 11.56 | +1.049% | 178,258 | +112.543% |
| 2025-09-10 | 11.74 | 11.84 | 11.38 | 11.44 | -3.541% | 209,564 | +114.773% |
| 2025-09-09 | 12.07 | 12.14 | 11.77 | 11.86 | -1.658% | 196,919 | +107.167% |
| 2025-09-08 | 11.88 | 12.08 | 11.77 | 12.06 | +2.203% | 232,820 | +103.731% |
| 2025-09-05 | 12.31 | 12.60 | 11.73 | 11.80 | -4.298% | 273,427 | +108.220% |
| 2025-09-04 | 11.67 | 12.34 | 11.51 | 12.33 | +6.202% | 275,251 | +99.270% |
| 2025-09-03 | 11.36 | 11.63 | 11.30 | 11.61 | +1.664% | 264,183 | +111.628% |
| 2025-09-02 | 11.70 | 11.79 | 11.18 | 11.42 | -3.466% | 323,384 | +115.149% |
| 2025-08-29 | 11.94 | 12.05 | 11.72 | 11.83 | -1.170% | 226,039 | +107.692% |
| 2025-08-28 | 11.57 | 11.97 | 11.51 | 11.97 | +3.190% | 180,773 | +105.263% |
| 2025-08-27 | 11.45 | 12.07 | 11.45 | 11.60 | +1.222% | 246,217 | +111.810% |
| 2025-08-26 | 11.40 | 11.58 | 11.28 | 11.46 | +0.175% | 528,396 | +114.398% |
| 2025-08-25 | 12.02 | 12.04 | 11.42 | 11.44 | -5.141% | 315,783 | +114.773% |
| 2025-08-22 | 11.68 | 12.27 | 11.61 | 12.06 | +3.253% | 365,701 | +103.731% |
| 2025-08-21 | 11.51 | 11.79 | 11.40 | 11.68 | +0.864% | 223,504 | +110.360% |
| 2025-08-20 | 11.75 | 11.75 | 11.35 | 11.58 | -1.781% | 220,095 | +112.176% |
| 2025-08-19 | 12.20 | 12.24 | 11.65 | 11.79 | -3.202% | 320,265 | +108.397% |
| 2025-08-18 | 12.37 | 12.60 | 12.01 | 12.18 | -1.056% | 221,926 | +101.724% |
| 2025-08-15 | 11.90 | 12.39 | 11.81 | 12.31 | +4.411% | 285,672 | +99.594% |
| 2025-08-14 | 11.83 | 11.94 | 11.57 | 11.79 | -1.008% | 241,753 | +108.397% |
| 2025-08-13 | 11.62 | 12.12 | 11.55 | 11.91 | +1.795% | 458,303 | +106.297% |
| 2025-08-12 | 12.20 | 12.29 | 11.66 | 11.70 | -3.465% | 360,279 | +110.000% |
| 2025-08-11 | 12.90 | 12.90 | 12.07 | 12.12 | -6.119% | 392,376 | +102.723% |
| 2025-08-08 | 12.69 | 13.29 | 12.68 | 12.91 | +2.623% | 636,792 | +90.318% |
| 2025-08-07 | 12.90 | 12.90 | 12.15 | 12.58 | -1.565% | 510,266 | +95.310% |
| 2025-08-06 | 15.00 | 15.00 | 11.54 | 12.78 | -15.252% | 1,172,064 | +92.254% |
| 2025-08-05 | 15.29 | 15.30 | 14.78 | 15.08 | -0.985% | 383,607 | +62.931% |
| 2025-08-04 | 14.24 | 15.27 | 14.23 | 15.23 | +7.709% | 374,931 | +61.326% |
| 2025-08-01 | 14.35 | 14.41 | 14.09 | 14.14 | -1.806% | 272,830 | +73.762% |
| 2025-07-31 | 14.80 | 14.90 | 14.37 | 14.40 | -3.485% | 320,500 | +70.625% |
| 2025-07-30 | 14.81 | 15.10 | 14.71 | 14.92 | +1.084% | 270,467 | +64.678% |
| 2025-07-29 | 15.00 | 15.00 | 14.37 | 14.76 | -1.337% | 153,136 | +66.463% |
| 2025-07-28 | 15.20 | 15.20 | 14.86 | 14.96 | -1.124% | 163,354 | +64.238% |
| 2025-07-25 | 15.37 | 15.50 | 14.72 | 15.13 | -1.625% | 193,502 | +62.393% |
| 2025-07-24 | 15.65 | 15.70 | 15.31 | 15.38 | -2.349% | 154,885 | +59.753% |
| 2025-07-23 | 15.59 | 15.80 | 15.43 | 15.75 | +1.482% | 185,162 | +56.000% |
| 2025-07-22 | 15.27 | 15.89 | 15.15 | 15.52 | +2.038% | 177,140 | +58.312% |
| 2025-07-21 | 15.69 | 15.96 | 15.16 | 15.21 | -2.375% | 109,094 | +61.538% |
| 2025-07-18 | 15.81 | 15.85 | 15.40 | 15.58 | -0.256% | 217,957 | +57.702% |
| 2025-07-17 | 15.85 | 16.04 | 15.57 | 15.62 | -1.139% | 192,367 | +57.298% |
| 2025-07-16 | 15.80 | 15.85 | 15.40 | 15.80 | +0.445% | 283,154 | +55.506% |
| 2025-07-15 | 16.51 | 16.51 | 15.64 | 15.73 | -3.968% | 298,925 | +56.198% |
| 2025-07-14 | 16.01 | 16.51 | 15.69 | 16.38 | +1.550% | 227,941 | +50.000% |
| 2025-07-11 | 16.61 | 16.80 | 16.11 | 16.13 | -3.759% | 131,165 | +52.325% |
| 2025-07-10 | 16.46 | 16.93 | 16.30 | 16.76 | +1.576% | 175,391 | +46.599% |
| 2025-07-09 | 17.13 | 17.22 | 16.40 | 16.50 | -3.678% | 246,694 | +48.909% |
| 2025-07-08 | 17.20 | 17.53 | 17.00 | 17.13 | -0.407% | 242,767 | +43.433% |
| 2025-07-07 | 18.80 | 18.90 | 17.02 | 17.20 | -9.139% | 390,015 | +42.849% |
| 2025-07-03 | 18.70 | 19.01 | 18.60 | 18.93 | +1.610% | 99,519 | +29.794% |
| 2025-07-02 | 18.54 | 18.88 | 18.35 | 18.63 | +0.323% | 147,389 | +31.884% |
| 2025-07-01 | 18.60 | 18.84 | 18.30 | 18.57 | -0.854% | 242,794 | +32.310% |
| 2025-06-30 | 18.91 | 19.30 | 18.54 | 18.73 | -0.899% | 276,403 | +31.180% |
| 2025-06-27 | 19.24 | 19.48 | 18.31 | 18.90 | -2.022% | 2,360,346 | +30.000% |
| 2025-06-26 | 19.26 | 19.41 | 19.08 | 19.29 | -0.155% | 205,253 | +27.372% |
| 2025-06-25 | 19.65 | 19.69 | 19.23 | 19.32 | -1.679% | 246,285 | +27.174% |
| 2025-06-24 | 19.26 | 20.09 | 18.56 | 19.65 | +6.274% | 390,025 | +25.038% |
| 2025-06-23 | 17.92 | 18.53 | 17.68 | 18.49 | +3.238% | 318,512 | +32.883% |
| 2025-06-20 | 17.97 | 17.99 | 17.60 | 17.91 | +0.618% | 254,336 | +37.186% |
| 2025-06-18 | 17.75 | 17.99 | 17.42 | 17.80 | +0.338% | 398,536 | +38.034% |
| 2025-06-17 | 17.09 | 17.90 | 16.80 | 17.74 | +3.020% | 428,768 | +38.501% |
| 2025-06-16 | 17.25 | 17.36 | 16.82 | 17.22 | -0.290% | 390,377 | +42.683% |
| 2025-06-13 | 18.01 | 18.11 | 17.14 | 17.27 | -5.006% | 424,073 | +42.270% |
| 2025-06-12 | 17.82 | 18.19 | 17.74 | 18.18 | +2.336% | 248,305 | +35.149% |
| 2025-06-11 | 17.77 | 17.83 | 17.29 | 17.77 | +0.254% | 318,446 | +38.306% |
| 2025-06-10 | 17.99 | 18.13 | 17.57 | 17.72 | -0.505% | 173,245 | +38.657% |
| 2025-06-09 | 18.00 | 18.20 | 17.60 | 17.81 | -0.447% | 166,502 | +37.956% |
| 2025-06-06 | 17.88 | 18.14 | 17.75 | 17.89 | +2.229% | 235,568 | +37.339% |
| 2025-06-05 | 17.02 | 17.84 | 16.79 | 17.50 | +2.100% | 275,527 | +40.400% |
| 2025-06-04 | 16.98 | 17.59 | 16.98 | 17.14 | +1.240% | 432,056 | +43.349% |
| 2025-06-03 | 17.15 | 17.20 | 16.81 | 16.93 | -1.455% | 239,017 | +45.127% |
| 2025-06-02 | 16.97 | 17.18 | 16.40 | 17.18 | +2.201% | 270,639 | +43.015% |
| 2025-05-30 | 16.95 | 17.24 | 16.52 | 16.81 | -1.234% | 254,721 | +46.163% |
| 2025-05-29 | 17.15 | 17.79 | 17.00 | 17.02 | -0.989% | 238,637 | +44.360% |
| 2025-05-28 | 17.25 | 17.47 | 17.00 | 17.19 | -0.521% | 473,693 | +42.932% |
| 2025-05-27 | 16.80 | 17.75 | 16.80 | 17.28 | +4.222% | 635,554 | +42.187% |
| 2025-05-23 | 17.38 | 17.38 | 16.54 | 16.58 | -3.940% | 212,631 | +48.191% |
| 2025-05-22 | 17.41 | 17.61 | 17.20 | 17.26 | -1.652% | 252,553 | +42.352% |
| 2025-05-21 | 18.11 | 18.29 | 17.40 | 17.55 | -3.465% | 380,486 | +40.000% |
| 2025-05-20 | 17.98 | 18.38 | 17.66 | 18.18 | +1.963% | 339,718 | +35.149% |
| 2025-05-19 | 17.80 | 17.90 | 17.11 | 17.83 | -0.779% | 336,748 | +37.801% |
| 2025-05-16 | 17.60 | 18.31 | 16.99 | 17.97 | +2.160% | 405,591 | +36.728% |
| 2025-05-15 | 16.59 | 17.71 | 16.07 | 17.59 | +6.865% | 351,410 | +39.682% |
| 2025-05-14 | 16.67 | 17.23 | 16.19 | 16.46 | -0.843% | 357,891 | +49.271% |
| 2025-05-13 | 17.00 | 17.93 | 16.08 | 16.60 | -3.263% | 294,247 | +48.012% |
| 2025-05-12 | 16.45 | 17.26 | 16.00 | 17.16 | +7.451% | 445,087 | +43.182% |
| 2025-05-09 | 17.79 | 17.79 | 15.55 | 15.97 | -6.608% | 468,171 | +53.851% |
| 2025-05-08 | 16.20 | 17.29 | 15.89 | 17.10 | +6.808% | 299,118 | +43.684% |
| 2025-05-07 | 15.40 | 16.28 | 15.20 | 16.01 | +1.522% | 342,028 | +53.467% |
| 2025-05-06 | 16.05 | 16.23 | 15.49 | 15.77 | -2.534% | 308,037 | +55.802% |
| 2025-05-05 | 16.21 | 16.25 | 15.62 | 16.18 | -0.858% | 242,630 | +51.854% |
| 2025-05-02 | 16.54 | 16.70 | 16.20 | 16.32 | +0.246% | 208,040 | +50.551% |
| 2025-05-01 | 16.14 | 16.47 | 15.55 | 16.28 | +1.181% | 219,582 | +50.921% |
| 2025-04-30 | 16.20 | 16.35 | 15.60 | 16.09 | -1.650% | 148,152 | +52.704% |
| 2025-04-29 | 16.24 | 16.68 | 15.64 | 16.36 | +1.050% | 272,022 | +50.183% |
| 2025-04-28 | 15.07 | 16.28 | 15.04 | 16.19 | +5.748% | 231,565 | +51.760% |
| 2025-04-25 | 15.27 | 15.43 | 14.73 | 15.31 | -1.162% | 247,385 | +60.483% |
| 2025-04-24 | 15.19 | 15.57 | 14.92 | 15.49 | +2.719% | 359,259 | +58.618% |
| 2025-04-23 | 15.15 | 15.60 | 14.81 | 15.08 | +2.099% | 539,773 | +62.931% |
| 2025-04-22 | 15.14 | 15.61 | 14.01 | 14.77 | -1.072% | 425,319 | +66.351% |
| 2025-04-21 | 14.68 | 15.14 | 14.01 | 14.93 | +0.573% | 320,416 | +64.568% |
| 2025-04-17 | 14.38 | 15.18 | 14.30 | 14.85 | +2.450% | 621,579 | +65.510% |
| 2025-04-16 | 14.51 | 14.90 | 14.08 | 14.49 | -0.549% | 270,400 | +69.565% |
| 2025-04-15 | 14.53 | 15.12 | 13.97 | 14.57 | 0.000% | 250,262 | +68.634% |