CCB
Coastal Financial Corporation
stockNASDAQ
Market OpenOct 5, 2026 11:52:44 AM EDT
40.00USD-0.423%(-0.17)38,068
34.23Bid40.04Ask5.81SpreadCCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.75 | 40.35 | 39.23 | 40.00 | -0.423% | 38,068 | 0.000% |
| 2026-10-02 | 41.07 | 41.53 | 38.83 | 40.17 | -0.913% | 351,399 | -0.423% |
| 2026-10-01 | 40.03 | 40.89 | 39.04 | 40.54 | +1.502% | 310,909 | -1.332% |
| 2026-09-30 | 39.98 | 40.60 | 39.38 | 39.94 | -0.100% | 294,419 | +0.150% |
| 2026-09-29 | 37.50 | 40.14 | 37.50 | 39.98 | +6.486% | 356,269 | +0.050% |
| 2026-09-28 | 43.39 | 43.39 | 35.56 | 37.55 | -16.232% | 776,360 | +6.539% |
| 2026-09-25 | 43.75 | 45.22 | 43.42 | 44.82 | +2.751% | 183,836 | -10.754% |
| 2026-09-24 | 44.20 | 44.50 | 43.49 | 43.62 | -0.660% | 197,696 | -8.299% |
| 2026-09-23 | 45.12 | 45.34 | 43.84 | 43.91 | -2.617% | 94,655 | -8.905% |
| 2026-09-22 | 45.76 | 45.97 | 44.63 | 45.09 | -0.111% | 141,647 | -11.289% |
| 2026-09-21 | 46.01 | 46.50 | 45.07 | 45.14 | -1.806% | 117,064 | -11.387% |
| 2026-09-18 | 45.93 | 46.27 | 45.41 | 45.97 | -0.065% | 321,202 | -12.987% |
| 2026-09-17 | 46.19 | 46.64 | 45.39 | 46.00 | +1.299% | 136,465 | -13.043% |
| 2026-09-16 | 46.77 | 46.88 | 44.82 | 45.41 | -3.074% | 293,219 | -11.914% |
| 2026-09-15 | 47.77 | 47.88 | 46.51 | 46.85 | -2.477% | 167,292 | -14.621% |
| 2026-09-14 | 47.19 | 48.78 | 46.94 | 48.04 | +1.222% | 193,267 | -16.736% |
| 2026-09-11 | 48.96 | 48.96 | 47.09 | 47.46 | -1.228% | 160,015 | -15.718% |
| 2026-09-10 | 47.40 | 48.22 | 46.34 | 48.05 | +1.307% | 176,237 | -16.753% |
| 2026-09-09 | 49.08 | 49.79 | 46.00 | 47.43 | -4.124% | 239,782 | -15.665% |
| 2026-09-08 | 50.33 | 50.78 | 49.30 | 49.47 | -1.709% | 161,167 | -19.143% |
| 2026-09-04 | 48.68 | 50.73 | 48.11 | 50.33 | +2.318% | 198,488 | -20.525% |
| 2026-09-03 | 49.20 | 50.05 | 48.40 | 49.19 | +1.381% | 134,543 | -18.683% |
| 2026-09-02 | 47.60 | 48.80 | 47.07 | 48.52 | +2.862% | 174,550 | -17.560% |
| 2026-09-01 | 46.53 | 47.69 | 45.95 | 47.17 | +0.127% | 149,805 | -15.200% |
| 2026-08-31 | 48.47 | 49.25 | 46.86 | 47.11 | -2.826% | 160,032 | -15.092% |
| 2026-08-28 | 47.13 | 48.70 | 47.09 | 48.48 | +3.723% | 199,302 | -17.492% |
| 2026-08-27 | 46.38 | 47.63 | 46.30 | 46.74 | -0.256% | 142,563 | -14.420% |
| 2026-08-26 | 46.97 | 48.16 | 46.50 | 46.86 | -0.657% | 108,523 | -14.639% |
| 2026-08-25 | 46.61 | 47.73 | 46.40 | 47.17 | +0.447% | 142,712 | -15.200% |
| 2026-08-24 | 46.21 | 47.03 | 45.75 | 46.96 | +1.480% | 124,995 | -14.821% |
| 2026-08-21 | 46.42 | 47.62 | 45.24 | 46.27 | +0.380% | 135,342 | -13.560% |
| 2026-08-20 | 47.36 | 47.66 | 45.32 | 46.10 | -2.927% | 215,034 | -13.232% |
| 2026-08-19 | 49.46 | 49.46 | 47.25 | 47.49 | -4.138% | 187,194 | -15.772% |
| 2026-08-18 | 49.47 | 50.96 | 49.15 | 49.54 | +1.226% | 175,469 | -19.257% |
| 2026-08-17 | 52.55 | 52.80 | 48.42 | 48.94 | -6.728% | 274,295 | -18.267% |
| 2026-08-14 | 50.67 | 52.68 | 50.50 | 52.47 | +3.634% | 208,580 | -23.766% |
| 2026-08-13 | 49.89 | 51.88 | 49.89 | 50.63 | +2.656% | 229,331 | -20.995% |
| 2026-08-12 | 51.75 | 52.25 | 49.11 | 49.32 | -4.898% | 224,071 | -18.897% |
| 2026-08-11 | 48.47 | 53.02 | 48.45 | 51.86 | +6.686% | 505,459 | -22.869% |
| 2026-08-10 | 47.00 | 48.74 | 46.52 | 48.61 | +7.212% | 525,816 | -17.712% |
| 2026-08-07 | 43.97 | 45.85 | 43.51 | 45.34 | +3.210% | 276,765 | -11.778% |
| 2026-08-06 | 44.14 | 45.29 | 43.00 | 43.93 | -0.498% | 346,522 | -8.946% |
| 2026-08-05 | 43.91 | 46.00 | 43.83 | 44.15 | +0.227% | 537,329 | -9.400% |
| 2026-08-04 | 42.84 | 44.86 | 42.83 | 44.05 | +3.331% | 523,329 | -9.194% |
| 2026-08-03 | 41.05 | 43.09 | 40.50 | 42.63 | +4.001% | 647,477 | -6.169% |
| 2026-07-31 | 39.72 | 44.00 | 37.65 | 40.99 | +2.706% | 1,510,561 | -2.415% |
| 2026-07-30 | 55.00 | 56.40 | 36.61 | 39.91 | -43.518% | 2,058,800 | +0.226% |
| 2026-07-29 | 72.18 | 73.75 | 70.48 | 70.66 | -3.205% | 173,565 | -43.391% |
| 2026-07-28 | 72.95 | 73.50 | 71.85 | 73.00 | +0.871% | 131,110 | -45.205% |
| 2026-07-27 | 72.82 | 74.00 | 71.98 | 72.37 | +0.249% | 95,549 | -44.728% |
| 2026-07-24 | 72.34 | 73.50 | 71.91 | 72.19 | +1.092% | 179,938 | -44.591% |
| 2026-07-23 | 76.02 | 76.02 | 70.78 | 71.41 | -7.917% | 270,353 | -43.985% |
| 2026-07-22 | 77.43 | 77.78 | 76.25 | 77.55 | +0.388% | 131,455 | -48.420% |
| 2026-07-21 | 77.63 | 78.50 | 76.80 | 77.25 | -0.962% | 107,873 | -48.220% |
| 2026-07-20 | 78.86 | 79.70 | 77.22 | 78.00 | -1.241% | 98,623 | -48.718% |
| 2026-07-17 | 80.68 | 82.24 | 78.87 | 78.98 | -3.542% | 110,671 | -49.354% |
| 2026-07-16 | 79.28 | 82.79 | 79.28 | 81.88 | +3.790% | 89,235 | -51.148% |
| 2026-07-15 | 79.43 | 80.62 | 78.36 | 78.89 | +0.051% | 81,254 | -49.296% |
| 2026-07-14 | 78.00 | 79.58 | 78.00 | 78.85 | +0.318% | 80,735 | -49.271% |
| 2026-07-13 | 78.75 | 79.70 | 77.77 | 78.60 | +0.166% | 79,364 | -49.109% |
| 2026-07-10 | 78.85 | 79.00 | 78.00 | 78.47 | -0.076% | 90,613 | -49.025% |
| 2026-07-09 | 76.59 | 78.82 | 76.50 | 78.53 | +2.761% | 78,690 | -49.064% |
| 2026-07-08 | 77.32 | 77.32 | 75.90 | 76.42 | -2.013% | 82,669 | -47.658% |
| 2026-07-07 | 79.52 | 79.66 | 76.40 | 77.99 | -1.191% | 106,827 | -48.711% |
| 2026-07-06 | 78.06 | 79.16 | 76.73 | 78.93 | +0.740% | 102,997 | -49.322% |
| 2026-07-02 | 80.16 | 80.65 | 77.71 | 78.35 | -1.866% | 101,672 | -48.947% |
| 2026-07-01 | 77.72 | 80.23 | 77.25 | 79.84 | +3.006% | 111,370 | -49.900% |
| 2026-06-30 | 77.23 | 78.09 | 76.67 | 77.51 | +0.728% | 86,490 | -48.394% |
| 2026-06-29 | 77.42 | 77.53 | 75.85 | 76.95 | -0.388% | 102,480 | -48.018% |
| 2026-06-26 | 76.65 | 78.51 | 75.59 | 77.25 | +0.914% | 359,566 | -48.220% |
| 2026-06-25 | 74.87 | 77.20 | 74.63 | 76.55 | +2.244% | 123,536 | -47.747% |
| 2026-06-24 | 74.21 | 75.00 | 74.04 | 74.87 | +1.712% | 90,901 | -46.574% |
| 2026-06-23 | 72.01 | 73.80 | 71.50 | 73.61 | +2.151% | 98,262 | -45.660% |
| 2026-06-22 | 71.46 | 72.36 | 69.90 | 72.06 | +0.572% | 108,024 | -44.491% |
| 2026-06-18 | 71.45 | 72.32 | 70.58 | 71.65 | +1.862% | 193,352 | -44.173% |
| 2026-06-17 | 71.54 | 72.88 | 69.45 | 70.34 | -2.278% | 128,023 | -43.133% |
| 2026-06-16 | 71.45 | 72.00 | 70.97 | 71.98 | +1.323% | 104,406 | -44.429% |
| 2026-06-15 | 73.88 | 74.98 | 70.78 | 71.04 | -3.386% | 95,913 | -43.694% |
| 2026-06-12 | 72.21 | 73.70 | 72.21 | 73.53 | +2.139% | 75,715 | -45.600% |
| 2026-06-11 | 71.49 | 72.23 | 70.01 | 71.99 | +0.939% | 97,576 | -44.437% |
| 2026-06-10 | 72.44 | 73.67 | 71.04 | 71.32 | -0.599% | 105,064 | -43.915% |
| 2026-06-09 | 71.12 | 73.44 | 71.12 | 71.75 | +1.342% | 89,677 | -44.251% |
| 2026-06-08 | 70.68 | 71.54 | 70.32 | 70.80 | +0.797% | 57,463 | -43.503% |
| 2026-06-05 | 70.17 | 71.17 | 69.53 | 70.24 | -0.057% | 84,697 | -43.052% |
| 2026-06-04 | 68.93 | 70.59 | 68.93 | 70.28 | +3.627% | 87,009 | -43.085% |
| 2026-06-03 | 70.02 | 70.25 | 67.50 | 67.82 | -4.033% | 133,659 | -41.020% |
| 2026-06-02 | 70.94 | 71.69 | 70.11 | 70.67 | -0.939% | 97,582 | -43.399% |
| 2026-06-01 | 70.87 | 71.81 | 68.87 | 71.34 | +0.225% | 109,067 | -43.930% |
| 2026-05-29 | 70.56 | 71.22 | 69.68 | 71.18 | +0.879% | 123,779 | -43.804% |
| 2026-05-28 | 70.51 | 70.98 | 69.78 | 70.56 | -0.346% | 93,325 | -43.311% |
| 2026-05-27 | 71.72 | 72.56 | 70.49 | 70.81 | -0.652% | 75,194 | -43.507% |
| 2026-05-26 | 69.99 | 71.67 | 69.99 | 71.27 | +2.311% | 209,403 | -43.875% |
| 2026-05-22 | 70.43 | 70.99 | 69.59 | 69.66 | -0.868% | 121,673 | -42.578% |
| 2026-05-21 | 70.09 | 70.88 | 69.04 | 70.27 | -0.439% | 150,425 | -43.077% |
| 2026-05-20 | 68.90 | 70.80 | 68.16 | 70.58 | +2.438% | 157,221 | -43.327% |
| 2026-05-19 | 69.66 | 70.26 | 68.67 | 68.90 | -1.162% | 95,606 | -41.945% |
| 2026-05-18 | 68.38 | 70.39 | 68.38 | 69.71 | +1.900% | 119,387 | -42.619% |
| 2026-05-15 | 69.47 | 69.88 | 68.04 | 68.41 | -1.865% | 108,812 | -41.529% |
| 2026-05-14 | 68.63 | 70.20 | 68.63 | 69.71 | +2.177% | 169,089 | -42.619% |
| 2026-05-13 | 69.41 | 69.85 | 66.50 | 68.22 | -2.938% | 238,133 | -41.370% |
| 2026-05-12 | 70.73 | 70.98 | 67.92 | 70.29 | -0.622% | 192,877 | -43.093% |
| 2026-05-11 | 72.86 | 72.86 | 70.27 | 70.73 | -2.923% | 260,686 | -43.447% |
| 2026-05-08 | 74.70 | 75.66 | 72.00 | 72.86 | -2.672% | 168,046 | -45.100% |
| 2026-05-07 | 75.07 | 75.86 | 74.44 | 74.86 | -0.120% | 162,549 | -46.567% |
| 2026-05-06 | 74.86 | 75.93 | 74.20 | 74.95 | +0.281% | 198,309 | -46.631% |
| 2026-05-05 | 73.80 | 75.31 | 73.59 | 74.74 | +1.501% | 126,843 | -46.481% |
| 2026-05-04 | 75.39 | 78.00 | 73.35 | 73.64 | -3.606% | 175,637 | -45.678% |
| 2026-05-01 | 75.62 | 76.64 | 74.00 | 76.39 | +1.018% | 197,955 | -47.637% |
| 2026-04-30 | 75.01 | 76.79 | 75.01 | 75.62 | -0.119% | 210,892 | -47.104% |
| 2026-04-29 | 82.68 | 83.50 | 74.38 | 75.71 | -12.656% | 548,427 | -47.167% |
| 2026-04-28 | 83.68 | 87.33 | 83.49 | 86.68 | +4.083% | 175,370 | -53.853% |
| 2026-04-27 | 82.06 | 84.32 | 82.06 | 83.28 | +1.228% | 80,452 | -51.969% |
| 2026-04-24 | 83.88 | 83.88 | 81.95 | 82.27 | -1.931% | 90,097 | -51.380% |
| 2026-04-23 | 81.78 | 83.91 | 81.22 | 83.89 | +2.580% | 91,179 | -52.319% |
| 2026-04-22 | 82.40 | 83.25 | 81.14 | 81.78 | -0.049% | 98,283 | -51.088% |
| 2026-04-21 | 82.71 | 83.86 | 81.02 | 81.82 | -1.070% | 156,050 | -51.112% |
| 2026-04-20 | 82.92 | 84.76 | 82.30 | 82.70 | -0.702% | 147,749 | -51.635% |
| 2026-04-17 | 84.88 | 85.88 | 83.00 | 83.29 | +0.349% | 211,645 | -51.975% |
| 2026-04-16 | 83.37 | 84.15 | 82.50 | 83.00 | -0.348% | 135,372 | -51.807% |
| 2026-04-15 | 82.04 | 83.84 | 82.04 | 83.29 | +1.524% | 83,289 | -51.975% |
| 2026-04-14 | 82.27 | 83.18 | 81.91 | 82.04 | -0.425% | 79,637 | -51.243% |
| 2026-04-13 | 81.83 | 82.86 | 81.01 | 82.39 | +0.353% | 125,978 | -51.450% |
| 2026-04-10 | 82.31 | 82.50 | 80.89 | 82.10 | -0.750% | 109,760 | -51.279% |
| 2026-04-09 | 80.91 | 83.58 | 80.43 | 82.72 | +1.497% | 163,266 | -51.644% |
| 2026-04-08 | 81.00 | 83.50 | 81.00 | 81.50 | +2.632% | 278,472 | -50.920% |
| 2026-04-07 | 78.52 | 79.64 | 77.35 | 79.41 | +0.902% | 94,770 | -49.629% |
| 2026-04-06 | 77.35 | 79.47 | 76.99 | 78.70 | +1.339% | 135,844 | -49.174% |
| 2026-04-02 | 75.00 | 77.81 | 74.38 | 77.66 | +0.949% | 93,808 | -48.493% |
| 2026-04-01 | 76.67 | 78.76 | 76.45 | 76.93 | +1.091% | 99,655 | -48.005% |
| 2026-03-31 | 75.26 | 76.44 | 73.93 | 76.10 | +2.519% | 265,109 | -47.438% |
| 2026-03-30 | 73.62 | 74.64 | 73.20 | 74.23 | +1.145% | 88,748 | -46.113% |
| 2026-03-27 | 74.42 | 74.52 | 73.25 | 73.39 | -1.964% | 92,236 | -45.497% |
| 2026-03-26 | 75.02 | 76.19 | 74.29 | 74.86 | -1.694% | 92,799 | -46.567% |
| 2026-03-25 | 77.88 | 78.95 | 75.10 | 76.15 | -0.898% | 105,775 | -47.472% |
| 2026-03-24 | 76.41 | 78.50 | 75.94 | 76.84 | -0.376% | 100,051 | -47.944% |
| 2026-03-23 | 77.00 | 79.50 | 75.86 | 77.13 | +3.725% | 137,321 | -48.140% |
| 2026-03-20 | 76.09 | 76.43 | 73.92 | 74.36 | -2.363% | 339,088 | -46.208% |
| 2026-03-19 | 74.98 | 76.89 | 73.68 | 76.16 | +0.981% | 97,625 | -47.479% |
| 2026-03-18 | 78.12 | 78.97 | 75.27 | 75.42 | -3.911% | 129,602 | -46.964% |
| 2026-03-17 | 77.77 | 78.98 | 77.33 | 78.49 | +1.618% | 122,713 | -49.038% |
| 2026-03-16 | 77.44 | 78.67 | 76.51 | 77.24 | +0.416% | 112,407 | -48.213% |
| 2026-03-13 | 78.55 | 79.03 | 76.01 | 76.92 | -0.582% | 85,948 | -47.998% |
| 2026-03-12 | 77.18 | 77.76 | 75.74 | 77.37 | -1.715% | 177,232 | -48.300% |
| 2026-03-11 | 76.98 | 78.95 | 76.51 | 78.72 | +1.313% | 173,520 | -49.187% |
| 2026-03-10 | 76.23 | 79.94 | 74.92 | 77.70 | +1.304% | 184,715 | -48.520% |
| 2026-03-09 | 76.55 | 77.88 | 74.08 | 76.70 | -2.343% | 217,399 | -47.849% |
| 2026-03-06 | 76.37 | 78.67 | 74.41 | 78.54 | -0.771% | 163,656 | -49.071% |
| 2026-03-05 | 76.49 | 80.29 | 75.50 | 79.15 | +3.356% | 181,487 | -49.463% |
| 2026-03-04 | 77.90 | 79.26 | 76.35 | 76.58 | -0.674% | 209,547 | -47.767% |
| 2026-03-03 | 72.41 | 77.44 | 72.03 | 77.10 | +3.075% | 157,936 | -48.119% |
| 2026-03-02 | 71.90 | 77.51 | 70.72 | 74.80 | +0.822% | 201,466 | -46.524% |
| 2026-02-27 | 75.24 | 75.98 | 71.47 | 74.19 | -4.222% | 334,257 | -46.084% |
| 2026-02-26 | 81.45 | 82.99 | 77.11 | 77.46 | -3.549% | 358,299 | -48.360% |
| 2026-02-25 | 79.35 | 80.57 | 78.77 | 80.31 | +1.787% | 118,739 | -50.193% |
| 2026-02-24 | 75.34 | 79.02 | 73.90 | 78.90 | +4.296% | 248,826 | -49.303% |
| 2026-02-23 | 82.94 | 83.76 | 74.98 | 75.65 | -9.564% | 409,046 | -47.125% |
| 2026-02-20 | 83.95 | 84.64 | 82.40 | 83.65 | -0.381% | 120,122 | -52.182% |
| 2026-02-19 | 84.29 | 84.37 | 83.20 | 83.97 | -1.328% | 127,783 | -52.364% |
| 2026-02-18 | 85.94 | 88.57 | 84.58 | 85.10 | -0.665% | 134,732 | -52.996% |
| 2026-02-17 | 84.01 | 87.28 | 83.86 | 85.67 | +2.636% | 158,189 | -53.309% |
| 2026-02-13 | 83.37 | 85.26 | 81.44 | 83.47 | -0.024% | 125,232 | -52.079% |
| 2026-02-12 | 87.75 | 89.63 | 82.11 | 83.49 | -4.724% | 187,605 | -52.090% |
| 2026-02-11 | 88.35 | 90.00 | 87.49 | 87.63 | -0.239% | 140,025 | -54.354% |
| 2026-02-10 | 87.33 | 88.13 | 86.32 | 87.84 | +0.607% | 189,106 | -54.463% |
| 2026-02-09 | 88.30 | 90.00 | 86.88 | 87.31 | -0.716% | 185,594 | -54.186% |
| 2026-02-06 | 85.95 | 90.00 | 85.50 | 87.94 | +3.495% | 156,315 | -54.514% |
| 2026-02-05 | 88.39 | 89.33 | 83.55 | 84.97 | -4.313% | 284,482 | -52.925% |
| 2026-02-04 | 90.37 | 91.56 | 88.08 | 88.80 | -0.782% | 271,999 | -54.955% |
| 2026-02-03 | 98.41 | 99.48 | 87.80 | 89.50 | -9.054% | 434,742 | -55.307% |
| 2026-02-02 | 95.00 | 98.62 | 93.25 | 98.41 | +2.746% | 262,149 | -59.354% |
| 2026-01-30 | 100.13 | 100.13 | 93.40 | 95.78 | -4.990% | 333,965 | -58.238% |
| 2026-01-29 | 100.15 | 106.92 | 98.55 | 100.81 | -0.139% | 250,043 | -60.321% |
| 2026-01-28 | 104.29 | 104.29 | 100.28 | 100.95 | -3.471% | 153,715 | -60.376% |
| 2026-01-27 | 109.55 | 109.55 | 103.30 | 104.58 | -4.667% | 169,932 | -61.752% |
| 2026-01-26 | 111.01 | 112.00 | 108.26 | 109.70 | -1.473% | 176,157 | -63.537% |
| 2026-01-23 | 115.08 | 116.00 | 110.75 | 111.34 | -3.827% | 129,388 | -64.074% |
| 2026-01-22 | 114.88 | 117.93 | 114.00 | 115.77 | +1.393% | 129,422 | -65.449% |
| 2026-01-21 | 110.82 | 115.74 | 110.72 | 114.18 | +4.055% | 149,694 | -64.968% |
| 2026-01-20 | 111.86 | 112.97 | 109.21 | 109.73 | -2.928% | 98,689 | -63.547% |
| 2026-01-16 | 113.33 | 114.74 | 112.13 | 113.04 | -0.572% | 69,976 | -64.614% |
| 2026-01-15 | 113.65 | 114.99 | 113.00 | 113.69 | +0.318% | 115,414 | -64.817% |
| 2026-01-14 | 110.39 | 113.49 | 109.02 | 113.33 | +2.663% | 99,119 | -64.705% |
| 2026-01-13 | 111.00 | 111.00 | 107.59 | 110.39 | -0.018% | 131,974 | -63.765% |
| 2026-01-12 | 115.94 | 116.00 | 110.00 | 110.41 | -5.584% | 87,963 | -63.771% |
| 2026-01-09 | 119.08 | 119.50 | 116.61 | 116.94 | -1.706% | 138,625 | -65.794% |
| 2026-01-08 | 117.18 | 119.77 | 116.89 | 118.97 | +1.002% | 134,387 | -66.378% |
| 2026-01-07 | 117.60 | 118.03 | 115.36 | 117.79 | -0.203% | 67,454 | -66.041% |
| 2026-01-06 | 114.51 | 118.06 | 113.15 | 118.03 | +2.537% | 163,889 | -66.110% |
| 2026-01-05 | 113.04 | 116.28 | 111.96 | 115.11 | +1.598% | 127,825 | -65.251% |
| 2026-01-02 | 114.48 | 114.59 | 112.17 | 113.30 | -1.126% | 97,934 | -64.695% |
| 2025-12-31 | 114.28 | 115.97 | 114.28 | 114.59 | -0.026% | 103,180 | -65.093% |
| 2025-12-30 | 116.70 | 117.50 | 114.26 | 114.62 | -2.193% | 65,090 | -65.102% |
| 2025-12-29 | 116.36 | 118.85 | 115.88 | 117.19 | +0.240% | 76,885 | -65.867% |
| 2025-12-26 | 116.75 | 117.94 | 115.72 | 116.91 | +0.507% | 46,117 | -65.786% |
| 2025-12-24 | 116.97 | 118.16 | 116.32 | 116.32 | -0.581% | 32,100 | -65.612% |
| 2025-12-23 | 117.21 | 118.33 | 116.43 | 117.00 | -0.915% | 60,478 | -65.812% |
| 2025-12-22 | 117.48 | 120.05 | 116.95 | 118.08 | +1.053% | 131,318 | -66.125% |
| 2025-12-19 | 115.71 | 117.36 | 115.39 | 116.85 | +0.915% | 168,543 | -65.768% |
| 2025-12-18 | 115.00 | 117.99 | 114.30 | 115.79 | +1.991% | 96,667 | -65.455% |
| 2025-12-17 | 114.79 | 118.00 | 112.57 | 113.53 | -1.218% | 195,864 | -64.767% |
| 2025-12-16 | 115.92 | 118.00 | 114.03 | 114.93 | -0.524% | 201,996 | -65.196% |
| 2025-12-15 | 115.70 | 116.37 | 114.04 | 115.53 | +1.267% | 88,145 | -65.378% |
| 2025-12-12 | 117.05 | 117.32 | 113.78 | 114.09 | -2.529% | 103,282 | -64.940% |
| 2025-12-11 | 117.59 | 119.39 | 116.45 | 117.05 | -0.307% | 56,170 | -65.827% |
| 2025-12-10 | 114.76 | 119.58 | 109.77 | 117.41 | +1.989% | 152,185 | -65.931% |
| 2025-12-09 | 114.65 | 116.00 | 114.33 | 115.12 | +0.375% | 87,255 | -65.254% |
| 2025-12-08 | 112.85 | 116.00 | 112.21 | 114.69 | +1.209% | 94,476 | -65.123% |
| 2025-12-05 | 111.14 | 113.34 | 110.14 | 113.32 | +2.293% | 100,196 | -64.702% |
| 2025-12-04 | 109.29 | 111.60 | 109.29 | 110.78 | +0.672% | 89,583 | -63.892% |
| 2025-12-03 | 107.92 | 110.48 | 107.75 | 110.04 | +2.391% | 106,544 | -63.650% |
| 2025-12-02 | 115.01 | 115.01 | 106.33 | 107.47 | -5.571% | 165,938 | -62.780% |
| 2025-12-01 | 109.89 | 114.11 | 109.27 | 113.81 | +2.209% | 198,932 | -64.854% |
| 2025-11-28 | 112.00 | 112.00 | 110.17 | 111.35 | -0.242% | 36,575 | -64.077% |
| 2025-11-26 | 108.00 | 111.99 | 108.00 | 111.62 | +2.857% | 148,833 | -64.164% |
| 2025-11-25 | 105.67 | 110.06 | 105.67 | 108.52 | +3.777% | 159,053 | -63.140% |
| 2025-11-24 | 103.49 | 104.91 | 103.01 | 104.57 | +1.751% | 119,702 | -61.748% |
| 2025-11-21 | 99.50 | 104.11 | 99.46 | 102.77 | +3.328% | 76,930 | -61.078% |
| 2025-11-20 | 103.61 | 105.20 | 99.03 | 99.46 | -2.414% | 72,380 | -59.783% |
| 2025-11-19 | 103.76 | 103.98 | 101.55 | 101.92 | -0.952% | 76,595 | -60.754% |
| 2025-11-18 | 102.05 | 104.99 | 101.29 | 102.90 | +0.380% | 91,535 | -61.127% |
| 2025-11-17 | 104.19 | 105.20 | 101.38 | 102.51 | -2.232% | 228,569 | -60.979% |
| 2025-11-14 | 103.26 | 105.60 | 102.01 | 104.85 | +0.287% | 152,984 | -61.850% |
| 2025-11-13 | 109.65 | 110.00 | 103.21 | 104.55 | -5.204% | 112,279 | -61.741% |
| 2025-11-12 | 108.53 | 110.53 | 108.17 | 110.29 | +1.913% | 93,231 | -63.732% |
| 2025-11-11 | 107.19 | 108.64 | 106.41 | 108.22 | +0.886% | 61,940 | -63.038% |
| 2025-11-10 | 107.60 | 109.24 | 105.72 | 107.27 | +0.875% | 76,978 | -62.711% |
| 2025-11-07 | 104.14 | 106.34 | 102.80 | 106.34 | +1.829% | 66,227 | -62.385% |
| 2025-11-06 | 105.58 | 106.00 | 103.10 | 104.43 | -1.052% | 65,072 | -61.697% |
| 2025-11-05 | 104.98 | 108.31 | 104.06 | 105.54 | +1.374% | 165,422 | -62.100% |
| 2025-11-04 | 106.36 | 106.70 | 103.69 | 104.11 | -3.360% | 89,826 | -61.579% |
| 2025-11-03 | 106.36 | 109.17 | 104.99 | 107.73 | +1.155% | 93,251 | -62.870% |
| 2025-10-31 | 103.49 | 106.72 | 102.00 | 106.50 | +1.992% | 131,907 | -62.441% |
| 2025-10-30 | 104.66 | 107.28 | 104.26 | 104.42 | -0.704% | 95,481 | -61.693% |
| 2025-10-29 | 105.15 | 113.25 | 104.69 | 105.16 | +0.305% | 134,531 | -61.963% |
| 2025-10-28 | 106.04 | 106.56 | 104.62 | 104.84 | -1.780% | 45,022 | -61.847% |
| 2025-10-27 | 109.27 | 109.28 | 105.43 | 106.74 | -1.902% | 85,355 | -62.526% |
| 2025-10-24 | 105.85 | 108.82 | 104.31 | 108.81 | +4.524% | 85,355 | -63.239% |
| 2025-10-23 | 103.24 | 104.39 | 102.37 | 104.10 | +1.186% | 107,685 | -61.575% |
| 2025-10-22 | 103.71 | 104.00 | 101.92 | 102.88 | -0.503% | 129,282 | -61.120% |
| 2025-10-21 | 102.62 | 104.11 | 102.05 | 103.40 | -0.068% | 90,634 | -61.315% |
| 2025-10-20 | 103.03 | 104.37 | 102.31 | 103.47 | +1.441% | 125,435 | -61.341% |
| 2025-10-17 | 100.99 | 102.30 | 99.01 | 102.00 | +2.235% | 130,431 | -60.784% |
| 2025-10-16 | 105.68 | 105.68 | 98.80 | 99.77 | -6.019% | 183,888 | -59.908% |
| 2025-10-15 | 109.70 | 110.78 | 104.82 | 106.16 | -3.041% | 150,540 | -62.321% |
| 2025-10-14 | 104.92 | 110.63 | 104.50 | 109.49 | +3.752% | 94,717 | -63.467% |
| 2025-10-13 | 106.01 | 106.64 | 103.26 | 105.53 | +1.833% | 90,217 | -62.096% |
| 2025-10-10 | 111.87 | 112.89 | 103.56 | 103.63 | -6.782% | 154,296 | -61.401% |
| 2025-10-09 | 111.88 | 111.97 | 109.47 | 111.17 | +0.009% | 121,728 | -64.019% |
| 2025-10-08 | 108.93 | 111.68 | 107.41 | 111.16 | +2.508% | 91,715 | -64.016% |
| 2025-10-07 | 111.98 | 113.06 | 108.23 | 108.44 | -3.343% | 83,671 | -63.113% |
| 2025-10-06 | 110.83 | 113.78 | 109.77 | 112.19 | +2.625% | 150,061 | -64.346% |
| 2025-10-03 | 108.99 | 110.70 | 108.84 | 109.32 | +0.459% | 95,083 | -63.410% |
| 2025-10-02 | 110.05 | 110.05 | 106.85 | 108.82 | -1.525% | 101,832 | -63.242% |
| 2025-10-01 | 107.73 | 110.81 | 105.97 | 110.50 | +2.159% | 135,447 | -63.803% |
| 2025-09-30 | 116.25 | 117.23 | 107.87 | 108.17 | -7.385% | 228,470 | -63.021% |
| 2025-09-29 | 117.87 | 118.50 | 115.86 | 116.80 | -1.021% | 95,296 | -65.752% |
| 2025-09-26 | 115.69 | 119.22 | 113.31 | 118.00 | +2.297% | 103,607 | -66.102% |
| 2025-09-25 | 114.96 | 117.61 | 114.30 | 115.35 | +0.444% | 142,317 | -65.323% |
| 2025-09-24 | 116.92 | 117.52 | 114.59 | 114.84 | -1.467% | 116,708 | -65.169% |
| 2025-09-23 | 112.44 | 117.09 | 112.20 | 116.55 | +2.615% | 147,666 | -65.680% |
| 2025-09-22 | 114.00 | 114.37 | 112.68 | 113.58 | -0.022% | 125,560 | -64.783% |
| 2025-09-19 | 116.36 | 116.37 | 112.81 | 113.61 | -1.547% | 292,316 | -64.790% |
| 2025-09-18 | 110.13 | 115.59 | 110.00 | 115.39 | +4.548% | 162,951 | -65.335% |
| 2025-09-17 | 108.50 | 112.51 | 108.50 | 110.37 | +2.138% | 125,290 | -63.758% |
| 2025-09-16 | 108.63 | 109.07 | 106.50 | 108.06 | -0.871% | 87,474 | -62.984% |
| 2025-09-15 | 109.03 | 110.10 | 107.78 | 109.01 | -0.082% | 130,505 | -63.306% |
| 2025-09-12 | 111.25 | 111.25 | 109.03 | 109.10 | -2.003% | 58,842 | -63.336% |
| 2025-09-11 | 110.76 | 112.45 | 110.39 | 111.33 | -0.179% | 78,244 | -64.071% |
| 2025-09-10 | 111.15 | 111.76 | 109.73 | 111.53 | +0.814% | 109,189 | -64.135% |
| 2025-09-09 | 111.33 | 112.09 | 109.89 | 110.63 | -0.843% | 55,003 | -63.843% |
| 2025-09-08 | 110.78 | 112.41 | 109.98 | 111.57 | +1.575% | 70,679 | -64.148% |
| 2025-09-05 | 116.64 | 118.00 | 109.81 | 109.84 | -5.212% | 99,555 | -63.583% |
| 2025-09-04 | 113.82 | 116.40 | 112.10 | 115.88 | +1.810% | 115,931 | -65.482% |
| 2025-09-03 | 113.66 | 115.51 | 112.71 | 113.82 | -0.368% | 148,138 | -64.857% |
| 2025-09-02 | 112.83 | 114.48 | 112.44 | 114.24 | -0.227% | 77,277 | -64.986% |
| 2025-08-29 | 114.82 | 115.56 | 113.98 | 114.50 | +0.175% | 81,622 | -65.066% |
| 2025-08-28 | 114.55 | 114.61 | 112.97 | 114.30 | +0.360% | 66,449 | -65.004% |
| 2025-08-27 | 114.71 | 116.10 | 113.13 | 113.89 | -1.394% | 184,388 | -64.878% |
| 2025-08-26 | 112.83 | 116.48 | 112.61 | 115.50 | +2.758% | 169,230 | -65.368% |
| 2025-08-25 | 110.55 | 114.36 | 109.36 | 112.40 | +1.389% | 159,224 | -64.413% |
| 2025-08-22 | 104.82 | 111.34 | 104.20 | 110.86 | +5.975% | 284,005 | -63.918% |
| 2025-08-21 | 103.16 | 104.75 | 102.57 | 104.61 | +0.790% | 111,162 | -61.763% |
| 2025-08-20 | 103.53 | 105.19 | 102.58 | 103.79 | +0.154% | 85,584 | -61.461% |
| 2025-08-19 | 105.27 | 106.31 | 103.20 | 103.63 | -2.190% | 73,898 | -61.401% |
| 2025-08-18 | 108.30 | 108.30 | 105.95 | 105.95 | -1.506% | 75,266 | -62.246% |
| 2025-08-15 | 108.28 | 108.28 | 105.56 | 107.57 | -0.269% | 113,473 | -62.815% |
| 2025-08-14 | 106.93 | 108.54 | 105.60 | 107.86 | -0.544% | 137,595 | -62.915% |
| 2025-08-13 | 103.36 | 108.69 | 103.36 | 108.45 | +5.312% | 264,331 | -63.117% |
| 2025-08-12 | 99.10 | 103.39 | 97.92 | 102.98 | +4.708% | 209,530 | -61.158% |
| 2025-08-11 | 99.76 | 100.49 | 97.75 | 98.35 | -0.827% | 126,746 | -59.329% |
| 2025-08-08 | 96.63 | 99.53 | 94.98 | 99.17 | +3.832% | 157,099 | -59.665% |
| 2025-08-07 | 95.50 | 95.80 | 94.54 | 95.51 | +0.294% | 143,621 | -58.120% |
| 2025-08-06 | 95.18 | 95.69 | 94.00 | 95.23 | +0.053% | 108,412 | -57.996% |
| 2025-08-05 | 95.00 | 95.55 | 93.40 | 95.18 | +0.348% | 126,348 | -57.974% |
| 2025-08-04 | 92.64 | 94.97 | 91.54 | 94.85 | +2.652% | 108,179 | -57.828% |
| 2025-08-01 | 95.75 | 95.83 | 92.11 | 92.40 | -3.950% | 216,208 | -56.710% |
| 2025-07-31 | 98.92 | 98.92 | 95.94 | 96.20 | -3.336% | 124,459 | -58.420% |
| 2025-07-30 | 97.34 | 99.96 | 94.87 | 99.52 | +2.397% | 218,108 | -59.807% |
| 2025-07-29 | 99.47 | 100.39 | 91.25 | 97.19 | -4.209% | 261,776 | -58.844% |
| 2025-07-28 | 103.00 | 103.87 | 99.83 | 101.46 | -0.841% | 144,840 | -60.576% |
| 2025-07-25 | 100.29 | 102.53 | 98.42 | 102.32 | +1.912% | 103,174 | -60.907% |
| 2025-07-24 | 101.42 | 101.42 | 100.14 | 100.40 | -1.045% | 119,202 | -60.159% |
| 2025-07-23 | 101.98 | 101.98 | 100.00 | 101.46 | +0.346% | 74,798 | -60.576% |
| 2025-07-22 | 102.01 | 102.01 | 99.94 | 101.11 | -0.926% | 114,320 | -60.439% |
| 2025-07-21 | 101.88 | 102.92 | 101.39 | 102.06 | +0.349% | 77,568 | -60.805% |
| 2025-07-18 | 100.93 | 101.91 | 99.81 | 101.70 | +1.934% | 71,615 | -60.669% |
| 2025-07-17 | 98.07 | 100.69 | 97.56 | 99.77 | +2.370% | 120,176 | -59.908% |
| 2025-07-16 | 97.60 | 98.48 | 95.04 | 97.46 | +0.185% | 126,453 | -58.958% |
| 2025-07-15 | 102.40 | 102.72 | 96.59 | 97.28 | -5.000% | 153,117 | -58.882% |
| 2025-07-14 | 101.80 | 103.50 | 101.51 | 102.40 | +0.827% | 124,246 | -60.938% |
| 2025-07-11 | 101.93 | 103.37 | 101.39 | 101.56 | -0.392% | 107,424 | -60.614% |
| 2025-07-10 | 103.97 | 104.59 | 101.73 | 101.96 | -1.999% | 84,489 | -60.769% |
| 2025-07-09 | 103.50 | 104.25 | 101.11 | 104.04 | +1.039% | 113,084 | -61.553% |
| 2025-07-08 | 102.50 | 105.57 | 102.37 | 102.97 | +0.734% | 122,736 | -61.154% |
| 2025-07-07 | 102.43 | 103.46 | 100.00 | 102.22 | -0.390% | 98,259 | -60.869% |
| 2025-07-03 | 103.23 | 106.38 | 100.02 | 102.62 | 0.000% | 212,593 | -61.021% |
| 2025-07-02 | 100.56 | 102.64 | 100.01 | 102.62 | +2.018% | 137,962 | -61.021% |
| 2025-07-01 | 96.48 | 102.00 | 95.67 | 100.59 | +3.840% | 165,555 | -60.235% |
| 2025-06-30 | 100.15 | 100.15 | 95.98 | 96.87 | -3.082% | 196,939 | -58.708% |
| 2025-06-27 | 97.00 | 100.15 | 97.00 | 99.95 | +3.158% | 434,970 | -59.980% |
| 2025-06-26 | 93.41 | 97.20 | 93.05 | 96.89 | +3.937% | 109,655 | -58.716% |
| 2025-06-25 | 93.86 | 93.86 | 91.41 | 93.22 | -0.629% | 121,453 | -57.091% |
| 2025-06-24 | 92.60 | 94.09 | 90.96 | 93.81 | +1.680% | 127,992 | -57.361% |
| 2025-06-23 | 86.04 | 92.71 | 86.04 | 92.26 | +7.229% | 192,431 | -56.644% |
| 2025-06-20 | 83.79 | 86.47 | 83.50 | 86.04 | +3.525% | 146,420 | -53.510% |
| 2025-06-18 | 82.16 | 83.88 | 81.00 | 83.11 | +0.972% | 59,901 | -51.871% |
| 2025-06-17 | 82.60 | 83.69 | 82.24 | 82.31 | -1.413% | 76,325 | -51.403% |
| 2025-06-16 | 84.23 | 84.41 | 82.53 | 83.49 | +0.494% | 74,010 | -52.090% |
| 2025-06-13 | 85.39 | 85.39 | 82.75 | 83.08 | -4.043% | 90,242 | -51.854% |
| 2025-06-12 | 87.23 | 87.27 | 85.25 | 86.58 | -1.826% | 86,328 | -53.800% |
| 2025-06-11 | 91.73 | 92.63 | 87.56 | 88.19 | -3.491% | 94,014 | -54.643% |
| 2025-06-10 | 89.77 | 92.32 | 89.46 | 91.38 | +2.169% | 225,665 | -56.227% |
| 2025-06-09 | 87.32 | 89.56 | 86.50 | 89.44 | +2.663% | 68,542 | -55.277% |
| 2025-06-06 | 86.60 | 87.58 | 85.53 | 87.12 | +1.966% | 60,422 | -54.086% |
| 2025-06-05 | 85.89 | 86.33 | 84.98 | 85.44 | -0.478% | 56,183 | -53.184% |
| 2025-06-04 | 89.21 | 89.21 | 84.99 | 85.85 | -3.777% | 70,281 | -53.407% |
| 2025-06-03 | 87.05 | 89.42 | 87.00 | 89.22 | +2.047% | 72,346 | -55.167% |
| 2025-06-02 | 88.12 | 88.66 | 86.01 | 87.43 | -0.523% | 78,910 | -54.249% |
| 2025-05-30 | 87.19 | 88.17 | 86.93 | 87.89 | +0.469% | 64,427 | -54.489% |
| 2025-05-29 | 87.41 | 87.59 | 86.30 | 87.48 | +0.333% | 41,001 | -54.275% |
| 2025-05-28 | 88.53 | 89.33 | 86.84 | 87.19 | -1.702% | 61,634 | -54.123% |
| 2025-05-27 | 87.42 | 88.96 | 86.01 | 88.70 | +3.128% | 69,537 | -54.904% |
| 2025-05-23 | 86.40 | 87.36 | 84.94 | 86.01 | -1.590% | 63,681 | -53.494% |
| 2025-05-22 | 87.94 | 89.16 | 86.51 | 87.40 | -1.142% | 84,792 | -54.233% |
| 2025-05-21 | 87.96 | 88.99 | 86.77 | 88.41 | -0.786% | 91,127 | -54.756% |
| 2025-05-20 | 87.06 | 89.31 | 86.65 | 89.11 | +2.249% | 70,693 | -55.112% |
| 2025-05-19 | 88.38 | 90.24 | 86.10 | 87.15 | -2.079% | 79,342 | -54.102% |
| 2025-05-16 | 87.96 | 89.57 | 87.22 | 89.00 | +0.793% | 77,530 | -55.056% |
| 2025-05-15 | 87.09 | 89.60 | 86.76 | 88.30 | +1.459% | 114,909 | -54.700% |
| 2025-05-14 | 86.67 | 88.16 | 86.13 | 87.03 | +0.497% | 103,642 | -54.039% |
| 2025-05-13 | 85.12 | 88.39 | 85.12 | 86.60 | -0.597% | 89,347 | -53.811% |
| 2025-05-12 | 87.31 | 88.13 | 86.25 | 87.12 | +3.727% | 89,797 | -54.086% |
| 2025-05-09 | 83.85 | 84.51 | 82.18 | 83.99 | +0.048% | 73,513 | -52.375% |
| 2025-05-08 | 79.15 | 83.98 | 79.00 | 83.95 | +6.252% | 210,517 | -52.353% |
| 2025-05-07 | 80.07 | 80.58 | 78.30 | 79.01 | -0.591% | 119,986 | -49.373% |
| 2025-05-06 | 79.25 | 80.26 | 77.69 | 79.48 | -0.687% | 125,346 | -49.673% |
| 2025-05-05 | 80.42 | 81.71 | 79.83 | 80.03 | -1.611% | 102,556 | -50.019% |
| 2025-05-02 | 81.52 | 82.48 | 80.24 | 81.34 | +1.295% | 95,644 | -50.824% |
| 2025-05-01 | 82.00 | 82.24 | 80.02 | 80.30 | -2.252% | 124,926 | -50.187% |
| 2025-04-30 | 85.54 | 85.54 | 80.92 | 82.15 | -5.791% | 128,681 | -51.309% |
| 2025-04-29 | 86.96 | 87.74 | 84.50 | 87.20 | -0.864% | 144,857 | -54.128% |
| 2025-04-28 | 88.84 | 88.98 | 86.96 | 87.96 | -0.136% | 113,252 | -54.525% |
| 2025-04-25 | 86.81 | 88.08 | 85.84 | 88.08 | -0.249% | 60,329 | -54.587% |
| 2025-04-24 | 87.89 | 88.77 | 86.77 | 88.30 | -0.417% | 78,077 | -54.700% |
| 2025-04-23 | 89.37 | 91.68 | 87.80 | 88.67 | +2.060% | 92,128 | -54.889% |
| 2025-04-22 | 84.09 | 87.40 | 82.80 | 86.88 | +3.564% | 80,382 | -53.959% |
| 2025-04-21 | 82.28 | 85.00 | 82.00 | 83.89 | +0.769% | 106,427 | -52.319% |
| 2025-04-17 | 82.14 | 84.00 | 82.14 | 83.25 | +1.624% | 86,041 | -51.952% |
| 2025-04-16 | 80.17 | 82.28 | 79.02 | 81.92 | +1.865% | 110,747 | -51.172% |
| 2025-04-15 | 79.81 | 82.42 | 79.81 | 80.42 | 0.000% | 107,676 | -50.261% |