CCSI
Consensus Cloud Solutions, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:55:40 AM EDT
35.56USD+0.580%(+0.20)12,964
30.67Bid35.86Ask5.19SpreadCCSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.51 | 35.79 | 35.47 | 35.56 | +0.566% | 12,964 | 0.000% |
| 2026-10-02 | 36.31 | 36.91 | 35.20 | 35.36 | -1.036% | 103,663 | +0.566% |
| 2026-10-01 | 34.96 | 35.82 | 34.58 | 35.73 | +2.378% | 94,143 | -0.476% |
| 2026-09-30 | 35.16 | 35.68 | 34.70 | 34.90 | +0.605% | 92,579 | +1.891% |
| 2026-09-29 | 34.17 | 34.81 | 33.61 | 34.69 | +0.726% | 132,000 | +2.508% |
| 2026-09-28 | 34.64 | 34.86 | 33.86 | 34.44 | -2.215% | 138,621 | +3.252% |
| 2026-09-25 | 35.49 | 35.83 | 34.91 | 35.22 | -0.424% | 82,737 | +0.965% |
| 2026-09-24 | 35.75 | 35.98 | 35.05 | 35.37 | -1.201% | 70,028 | +0.537% |
| 2026-09-23 | 36.24 | 36.33 | 35.31 | 35.80 | -1.837% | 94,872 | -0.670% |
| 2026-09-22 | 36.14 | 36.47 | 34.98 | 36.47 | +2.501% | 103,272 | -2.495% |
| 2026-09-21 | 35.13 | 35.78 | 34.36 | 35.58 | +1.861% | 101,444 | -0.056% |
| 2026-09-18 | 35.89 | 35.89 | 34.78 | 34.93 | -2.837% | 361,903 | +1.804% |
| 2026-09-17 | 36.70 | 37.01 | 35.93 | 35.95 | -1.830% | 97,629 | -1.085% |
| 2026-09-16 | 37.83 | 37.88 | 36.51 | 36.62 | -3.708% | 148,529 | -2.895% |
| 2026-09-15 | 36.72 | 38.57 | 36.03 | 38.03 | +3.007% | 190,335 | -6.495% |
| 2026-09-14 | 36.81 | 37.96 | 36.74 | 36.92 | +0.517% | 133,389 | -3.684% |
| 2026-09-11 | 36.56 | 37.71 | 36.36 | 36.73 | +1.296% | 118,331 | -3.185% |
| 2026-09-10 | 35.90 | 36.58 | 35.52 | 36.26 | -0.330% | 147,096 | -1.931% |
| 2026-09-09 | 36.13 | 36.93 | 35.69 | 36.38 | +0.138% | 143,228 | -2.254% |
| 2026-09-08 | 34.99 | 36.47 | 34.20 | 36.33 | +2.743% | 173,457 | -2.119% |
| 2026-09-04 | 34.75 | 35.68 | 34.30 | 35.36 | +0.655% | 136,359 | +0.566% |
| 2026-09-03 | 34.18 | 35.93 | 34.18 | 35.13 | +4.585% | 152,611 | +1.224% |
| 2026-09-02 | 36.13 | 36.93 | 33.30 | 33.59 | -7.030% | 389,643 | +5.865% |
| 2026-09-01 | 37.68 | 38.28 | 36.03 | 36.13 | -5.542% | 252,523 | -1.578% |
| 2026-08-31 | 37.72 | 38.57 | 37.07 | 38.25 | +0.658% | 177,572 | -7.033% |
| 2026-08-28 | 39.83 | 39.92 | 37.76 | 38.00 | -4.642% | 180,137 | -6.421% |
| 2026-08-27 | 38.77 | 40.98 | 38.12 | 39.85 | +3.803% | 190,940 | -10.765% |
| 2026-08-26 | 38.88 | 39.20 | 38.08 | 38.39 | -1.438% | 142,338 | -7.372% |
| 2026-08-25 | 38.67 | 39.22 | 38.10 | 38.95 | +0.646% | 172,771 | -8.703% |
| 2026-08-24 | 38.88 | 39.19 | 38.03 | 38.70 | -0.181% | 174,804 | -8.114% |
| 2026-08-21 | 37.64 | 39.20 | 37.22 | 38.77 | +4.248% | 323,371 | -8.280% |
| 2026-08-20 | 37.56 | 37.78 | 36.88 | 37.19 | -2.440% | 227,222 | -4.383% |
| 2026-08-19 | 37.68 | 38.27 | 36.96 | 38.12 | +0.079% | 220,826 | -6.716% |
| 2026-08-18 | 37.24 | 38.91 | 37.24 | 38.09 | +3.393% | 208,641 | -6.642% |
| 2026-08-17 | 38.25 | 38.54 | 36.50 | 36.84 | -5.708% | 216,269 | -3.474% |
| 2026-08-14 | 39.09 | 39.33 | 37.96 | 39.07 | -0.077% | 147,812 | -8.984% |
| 2026-08-13 | 38.24 | 39.11 | 37.25 | 39.10 | +3.057% | 139,171 | -9.054% |
| 2026-08-12 | 36.59 | 38.23 | 36.00 | 37.94 | +2.679% | 200,447 | -6.273% |
| 2026-08-11 | 36.85 | 37.69 | 36.23 | 36.95 | -0.081% | 135,704 | -3.762% |
| 2026-08-10 | 35.52 | 38.53 | 35.35 | 36.98 | +5.236% | 195,488 | -3.840% |
| 2026-08-07 | 34.76 | 36.88 | 33.30 | 35.14 | -5.867% | 186,456 | +1.195% |
| 2026-08-06 | 37.84 | 38.27 | 37.09 | 37.33 | -2.201% | 92,574 | -4.741% |
| 2026-08-05 | 38.78 | 39.02 | 37.94 | 38.17 | -0.857% | 98,320 | -6.838% |
| 2026-08-04 | 37.32 | 38.62 | 37.32 | 38.50 | +2.612% | 119,294 | -7.636% |
| 2026-08-03 | 37.01 | 37.91 | 37.01 | 37.52 | +3.077% | 91,257 | -5.224% |
| 2026-07-31 | 35.61 | 36.58 | 35.36 | 36.40 | +1.875% | 111,312 | -2.308% |
| 2026-07-30 | 36.89 | 37.13 | 35.23 | 35.73 | -2.670% | 124,983 | -0.476% |
| 2026-07-29 | 37.15 | 37.82 | 36.54 | 36.71 | -1.131% | 102,783 | -3.133% |
| 2026-07-28 | 36.61 | 37.51 | 36.41 | 37.13 | +2.146% | 138,027 | -4.228% |
| 2026-07-27 | 37.20 | 37.56 | 36.19 | 36.35 | -0.055% | 99,653 | -2.173% |
| 2026-07-24 | 35.44 | 37.19 | 34.95 | 36.37 | +5.268% | 106,265 | -2.227% |
| 2026-07-23 | 33.71 | 34.83 | 33.35 | 34.55 | +0.817% | 147,966 | +2.923% |
| 2026-07-22 | 35.76 | 37.73 | 33.80 | 34.27 | -5.096% | 148,396 | +3.764% |
| 2026-07-21 | 36.42 | 36.76 | 35.76 | 36.11 | -1.608% | 158,404 | -1.523% |
| 2026-07-20 | 37.38 | 37.63 | 36.54 | 36.70 | -1.976% | 107,021 | -3.106% |
| 2026-07-17 | 37.57 | 38.20 | 37.09 | 37.44 | -1.655% | 93,192 | -5.021% |
| 2026-07-16 | 37.47 | 38.67 | 37.27 | 38.07 | +1.764% | 193,768 | -6.593% |
| 2026-07-15 | 38.12 | 39.88 | 36.77 | 37.41 | -1.811% | 122,109 | -4.945% |
| 2026-07-14 | 37.40 | 38.82 | 36.99 | 38.10 | +0.820% | 115,618 | -6.667% |
| 2026-07-13 | 37.48 | 38.45 | 37.44 | 37.79 | +0.746% | 115,595 | -5.901% |
| 2026-07-10 | 37.50 | 38.18 | 36.95 | 37.51 | +0.428% | 103,112 | -5.199% |
| 2026-07-09 | 36.18 | 37.52 | 36.18 | 37.35 | +2.779% | 117,809 | -4.793% |
| 2026-07-08 | 36.26 | 36.96 | 35.91 | 36.34 | -0.900% | 120,907 | -2.146% |
| 2026-07-07 | 37.45 | 37.62 | 36.33 | 36.67 | -1.292% | 196,628 | -3.027% |
| 2026-07-06 | 38.02 | 38.65 | 37.06 | 37.15 | -2.082% | 147,521 | -4.280% |
| 2026-07-02 | 39.11 | 40.12 | 37.84 | 37.94 | -2.116% | 112,342 | -6.273% |
| 2026-07-01 | 38.17 | 41.40 | 38.17 | 38.76 | +1.599% | 165,155 | -8.256% |
| 2026-06-30 | 37.87 | 38.37 | 36.00 | 38.15 | -0.288% | 134,549 | -6.789% |
| 2026-06-29 | 37.19 | 38.76 | 36.89 | 38.26 | +4.194% | 148,360 | -7.057% |
| 2026-06-26 | 34.99 | 37.08 | 34.99 | 36.72 | +4.824% | 545,259 | -3.159% |
| 2026-06-25 | 35.07 | 35.74 | 34.53 | 35.03 | -0.483% | 131,578 | +1.513% |
| 2026-06-24 | 33.74 | 35.30 | 33.28 | 35.20 | +4.250% | 154,829 | +1.023% |
| 2026-06-23 | 33.00 | 33.97 | 32.36 | 33.77 | +1.794% | 104,784 | +5.316% |
| 2026-06-22 | 34.10 | 34.76 | 32.79 | 33.17 | -2.841% | 240,175 | +7.205% |
| 2026-06-18 | 34.36 | 34.99 | 33.81 | 34.14 | -0.146% | 232,434 | +4.159% |
| 2026-06-17 | 34.47 | 34.91 | 33.83 | 34.19 | -1.526% | 117,035 | +4.007% |
| 2026-06-16 | 34.81 | 35.29 | 33.67 | 34.72 | +0.173% | 103,456 | +2.419% |
| 2026-06-15 | 35.22 | 35.25 | 34.21 | 34.66 | -0.431% | 110,355 | +2.597% |
| 2026-06-12 | 34.70 | 35.62 | 34.23 | 34.81 | -0.258% | 112,880 | +2.155% |
| 2026-06-11 | 33.84 | 35.40 | 32.00 | 34.90 | +1.957% | 118,450 | +1.891% |
| 2026-06-10 | 33.75 | 34.69 | 33.28 | 34.23 | +0.029% | 151,409 | +3.885% |
| 2026-06-09 | 33.52 | 34.54 | 32.80 | 34.22 | +1.906% | 109,569 | +3.916% |
| 2026-06-08 | 33.28 | 34.38 | 33.28 | 33.58 | +0.239% | 139,874 | +5.896% |
| 2026-06-05 | 34.06 | 34.25 | 32.30 | 33.50 | -2.503% | 151,762 | +6.149% |
| 2026-06-04 | 33.92 | 34.97 | 33.92 | 34.36 | +1.989% | 180,673 | +3.492% |
| 2026-06-03 | 34.39 | 34.39 | 32.36 | 33.69 | -2.939% | 191,000 | +5.551% |
| 2026-06-02 | 35.07 | 35.33 | 33.71 | 34.71 | -2.253% | 157,732 | +2.449% |
| 2026-06-01 | 34.74 | 36.16 | 33.78 | 35.51 | +3.377% | 266,859 | +0.141% |
| 2026-05-29 | 32.00 | 34.88 | 32.00 | 34.35 | +7.277% | 186,706 | +3.523% |
| 2026-05-28 | 30.41 | 32.27 | 30.11 | 32.02 | +5.329% | 198,468 | +11.056% |
| 2026-05-27 | 29.88 | 30.70 | 29.71 | 30.40 | +2.564% | 166,771 | +16.974% |
| 2026-05-26 | 28.65 | 29.72 | 28.03 | 29.64 | +5.200% | 181,579 | +19.973% |
| 2026-05-22 | 27.97 | 29.07 | 27.61 | 28.18 | +0.877% | 149,794 | +26.211% |
| 2026-05-21 | 27.75 | 28.09 | 26.50 | 27.93 | -1.238% | 229,974 | +27.318% |
| 2026-05-20 | 27.52 | 28.28 | 26.51 | 28.28 | +2.353% | 184,340 | +25.743% |
| 2026-05-19 | 28.06 | 28.57 | 27.30 | 27.63 | -2.436% | 211,218 | +28.701% |
| 2026-05-18 | 28.29 | 28.87 | 27.67 | 28.32 | 0.000% | 169,964 | +25.565% |
| 2026-05-15 | 28.63 | 29.21 | 28.09 | 28.32 | -2.277% | 160,468 | +25.565% |
| 2026-05-14 | 28.74 | 29.50 | 28.32 | 28.98 | +1.435% | 169,655 | +22.705% |
| 2026-05-13 | 28.95 | 29.05 | 28.23 | 28.57 | -2.591% | 171,357 | +24.466% |
| 2026-05-12 | 29.68 | 31.01 | 29.22 | 29.33 | -3.868% | 180,514 | +21.241% |
| 2026-05-11 | 33.27 | 33.97 | 30.01 | 30.51 | -10.265% | 280,631 | +16.552% |
| 2026-05-08 | 29.28 | 37.30 | 28.57 | 34.00 | +20.184% | 612,517 | +4.588% |
| 2026-05-07 | 26.78 | 28.69 | 26.78 | 28.29 | +5.836% | 116,444 | +25.698% |
| 2026-05-06 | 27.58 | 27.70 | 25.97 | 26.73 | -3.082% | 181,762 | +33.034% |
| 2026-05-05 | 27.76 | 27.89 | 27.43 | 27.58 | -0.253% | 52,998 | +28.934% |
| 2026-05-04 | 27.34 | 27.93 | 27.34 | 27.65 | +0.692% | 104,039 | +28.608% |
| 2026-05-01 | 26.20 | 27.71 | 26.20 | 27.46 | +6.105% | 80,302 | +29.497% |
| 2026-04-30 | 24.98 | 25.98 | 24.85 | 25.88 | +2.800% | 102,720 | +37.403% |
| 2026-04-29 | 26.53 | 26.53 | 25.16 | 25.18 | -6.168% | 87,527 | +41.251% |
| 2026-04-28 | 27.19 | 27.52 | 26.83 | 26.83 | -1.033% | 80,616 | +32.538% |
| 2026-04-27 | 26.57 | 27.73 | 26.19 | 27.11 | +1.460% | 88,356 | +31.169% |
| 2026-04-24 | 25.65 | 26.76 | 25.55 | 26.72 | +3.486% | 92,702 | +33.084% |
| 2026-04-23 | 27.44 | 27.44 | 25.60 | 25.82 | -6.007% | 123,114 | +37.723% |
| 2026-04-22 | 28.20 | 28.96 | 27.05 | 27.47 | -2.068% | 84,349 | +29.450% |
| 2026-04-21 | 28.42 | 28.89 | 28.01 | 28.05 | -1.302% | 106,530 | +26.774% |
| 2026-04-20 | 27.43 | 28.67 | 27.43 | 28.42 | +3.083% | 120,725 | +25.123% |
| 2026-04-17 | 26.92 | 27.86 | 26.92 | 27.57 | +4.551% | 94,832 | +28.981% |
| 2026-04-16 | 25.65 | 26.42 | 25.48 | 26.37 | +3.574% | 73,197 | +34.850% |
| 2026-04-15 | 24.65 | 25.49 | 24.62 | 25.46 | +3.286% | 136,268 | +39.670% |
| 2026-04-14 | 24.75 | 25.33 | 24.53 | 24.65 | -0.404% | 105,470 | +44.260% |
| 2026-04-13 | 23.90 | 24.86 | 23.72 | 24.75 | +3.556% | 100,686 | +43.677% |
| 2026-04-10 | 24.75 | 24.84 | 23.71 | 23.90 | -4.132% | 94,044 | +48.787% |
| 2026-04-09 | 24.71 | 25.10 | 24.11 | 24.93 | +0.120% | 103,676 | +42.639% |
| 2026-04-08 | 25.49 | 26.12 | 24.79 | 24.90 | +1.137% | 89,969 | +42.811% |
| 2026-04-07 | 24.30 | 24.96 | 24.21 | 24.62 | +0.204% | 94,620 | +44.435% |
| 2026-04-06 | 23.96 | 24.80 | 23.91 | 24.57 | +2.546% | 98,259 | +44.729% |
| 2026-04-02 | 23.19 | 24.07 | 22.88 | 23.96 | +1.225% | 89,408 | +48.414% |
| 2026-04-01 | 24.08 | 24.08 | 23.27 | 23.67 | -0.295% | 133,953 | +50.232% |
| 2026-03-31 | 24.01 | 24.30 | 22.98 | 23.74 | +0.338% | 113,613 | +49.789% |
| 2026-03-30 | 24.95 | 24.95 | 23.42 | 23.66 | -3.152% | 145,886 | +50.296% |
| 2026-03-27 | 24.76 | 25.13 | 24.23 | 24.43 | -2.514% | 108,906 | +45.559% |
| 2026-03-26 | 24.32 | 25.34 | 24.32 | 25.06 | +1.416% | 97,210 | +41.899% |
| 2026-03-25 | 25.67 | 25.82 | 23.81 | 24.71 | -2.448% | 148,122 | +43.909% |
| 2026-03-24 | 26.93 | 26.93 | 25.28 | 25.33 | -7.352% | 167,876 | +40.387% |
| 2026-03-23 | 27.08 | 27.63 | 26.87 | 27.34 | +2.397% | 168,605 | +30.066% |
| 2026-03-20 | 27.98 | 27.98 | 26.47 | 26.70 | -4.575% | 357,515 | +33.184% |
| 2026-03-19 | 27.95 | 28.71 | 27.41 | 27.98 | +0.107% | 170,801 | +27.091% |
| 2026-03-18 | 29.64 | 29.87 | 27.89 | 27.95 | -6.240% | 162,565 | +27.227% |
| 2026-03-17 | 29.68 | 30.43 | 29.68 | 29.81 | +0.574% | 99,021 | +19.289% |
| 2026-03-16 | 30.35 | 30.62 | 29.61 | 29.64 | -1.364% | 182,218 | +19.973% |
| 2026-03-13 | 30.05 | 30.54 | 29.78 | 30.05 | -0.166% | 157,915 | +18.336% |
| 2026-03-12 | 29.33 | 30.30 | 29.33 | 30.10 | +0.534% | 155,341 | +18.140% |
| 2026-03-11 | 29.66 | 30.11 | 29.21 | 29.94 | +0.033% | 153,454 | +18.771% |
| 2026-03-10 | 30.43 | 30.93 | 29.86 | 29.93 | -1.804% | 139,816 | +18.811% |
| 2026-03-09 | 30.03 | 30.88 | 29.37 | 30.48 | -0.229% | 132,990 | +16.667% |
| 2026-03-06 | 31.22 | 31.22 | 30.12 | 30.55 | -3.139% | 95,357 | +16.399% |
| 2026-03-05 | 30.95 | 31.66 | 30.89 | 31.54 | +0.191% | 138,156 | +12.746% |
| 2026-03-04 | 30.70 | 31.66 | 30.56 | 31.48 | +2.943% | 131,383 | +12.961% |
| 2026-03-03 | 28.82 | 30.68 | 28.71 | 30.58 | +2.686% | 155,307 | +16.285% |
| 2026-03-02 | 29.41 | 30.00 | 28.67 | 29.78 | -0.997% | 228,555 | +19.409% |
| 2026-02-27 | 30.02 | 30.54 | 29.85 | 30.08 | -2.147% | 209,504 | +18.218% |
| 2026-02-26 | 29.68 | 30.78 | 29.51 | 30.74 | +3.711% | 180,559 | +15.680% |
| 2026-02-25 | 30.15 | 30.46 | 29.59 | 29.64 | -1.692% | 279,235 | +19.973% |
| 2026-02-24 | 28.91 | 30.82 | 28.91 | 30.15 | +3.183% | 226,051 | +17.944% |
| 2026-02-23 | 29.56 | 29.56 | 28.24 | 29.22 | -2.176% | 289,549 | +21.697% |
| 2026-02-20 | 28.65 | 30.09 | 28.65 | 29.87 | +3.896% | 270,524 | +19.049% |
| 2026-02-19 | 28.13 | 28.78 | 27.89 | 28.75 | +1.447% | 270,241 | +23.687% |
| 2026-02-18 | 28.74 | 29.40 | 28.16 | 28.34 | -1.323% | 355,026 | +25.476% |
| 2026-02-17 | 29.61 | 30.23 | 28.64 | 28.72 | -3.006% | 321,390 | +23.816% |
| 2026-02-13 | 27.22 | 29.73 | 27.14 | 29.61 | +8.860% | 376,051 | +20.095% |
| 2026-02-12 | 26.86 | 27.92 | 26.46 | 27.20 | +1.190% | 335,009 | +30.735% |
| 2026-02-11 | 24.86 | 26.92 | 24.67 | 26.88 | +10.891% | 567,226 | +32.292% |
| 2026-02-10 | 23.31 | 24.30 | 22.50 | 24.24 | +6.878% | 413,279 | +46.700% |
| 2026-02-09 | 23.67 | 23.82 | 22.16 | 22.68 | -4.183% | 270,331 | +56.790% |
| 2026-02-06 | 23.22 | 23.90 | 22.73 | 23.67 | +3.362% | 395,753 | +50.232% |
| 2026-02-05 | 22.65 | 23.53 | 22.33 | 22.90 | -0.521% | 668,358 | +55.284% |
| 2026-02-04 | 22.22 | 23.47 | 21.96 | 23.02 | +4.589% | 493,462 | +54.474% |
| 2026-02-03 | 22.25 | 22.39 | 21.14 | 22.01 | -1.167% | 633,445 | +61.563% |
| 2026-02-02 | 21.50 | 22.45 | 21.34 | 22.27 | +4.260% | 174,486 | +59.677% |
| 2026-01-30 | 21.17 | 21.62 | 21.08 | 21.36 | -0.373% | 167,444 | +66.479% |
| 2026-01-29 | 21.58 | 21.70 | 20.90 | 21.44 | -0.741% | 169,229 | +65.858% |
| 2026-01-28 | 21.67 | 21.95 | 21.47 | 21.60 | -0.369% | 99,216 | +64.630% |
| 2026-01-27 | 22.10 | 22.43 | 21.47 | 21.68 | -1.989% | 121,879 | +64.022% |
| 2026-01-26 | 21.31 | 22.18 | 21.31 | 22.12 | +3.461% | 154,318 | +60.759% |
| 2026-01-23 | 21.75 | 21.86 | 21.36 | 21.38 | -1.972% | 89,627 | +66.324% |
| 2026-01-22 | 21.61 | 22.13 | 21.60 | 21.81 | +1.183% | 122,927 | +63.044% |
| 2026-01-21 | 21.05 | 21.66 | 20.93 | 21.55 | +3.431% | 141,492 | +64.973% |
| 2026-01-20 | 21.40 | 21.74 | 20.78 | 20.84 | -5.057% | 154,704 | +70.633% |
| 2026-01-16 | 22.58 | 22.58 | 21.93 | 21.95 | -3.176% | 145,524 | +62.005% |
| 2026-01-15 | 22.49 | 23.02 | 21.82 | 22.67 | 0.000% | 164,598 | +56.859% |
| 2026-01-14 | 22.61 | 22.94 | 22.43 | 22.67 | +0.133% | 161,331 | +56.859% |
| 2026-01-13 | 22.75 | 22.91 | 22.48 | 22.64 | -0.264% | 144,680 | +57.067% |
| 2026-01-12 | 21.87 | 22.80 | 21.46 | 22.70 | +2.808% | 163,925 | +56.652% |
| 2026-01-09 | 21.88 | 22.23 | 21.23 | 22.08 | +0.776% | 112,062 | +61.051% |
| 2026-01-08 | 21.05 | 22.05 | 20.79 | 21.91 | +3.154% | 165,059 | +62.300% |
| 2026-01-07 | 21.38 | 21.52 | 20.91 | 21.24 | -0.282% | 197,251 | +67.420% |
| 2026-01-06 | 22.27 | 22.27 | 21.02 | 21.30 | -5.165% | 184,903 | +66.948% |
| 2026-01-05 | 21.78 | 22.85 | 21.55 | 22.46 | +3.407% | 250,047 | +58.326% |
| 2026-01-02 | 21.88 | 22.27 | 21.59 | 21.72 | -0.458% | 245,820 | +63.720% |
| 2025-12-31 | 21.90 | 22.05 | 21.61 | 21.82 | -0.683% | 149,898 | +62.970% |
| 2025-12-30 | 22.36 | 22.46 | 21.97 | 21.97 | -0.857% | 86,386 | +61.857% |
| 2025-12-29 | 23.20 | 23.35 | 22.02 | 22.16 | -5.096% | 198,109 | +60.469% |
| 2025-12-26 | 22.81 | 23.51 | 22.77 | 23.35 | +2.367% | 219,044 | +52.291% |
| 2025-12-24 | 22.66 | 23.23 | 22.48 | 22.81 | +0.308% | 212,174 | +55.897% |
| 2025-12-23 | 23.18 | 23.61 | 22.38 | 22.74 | -1.983% | 255,727 | +56.376% |
| 2025-12-22 | 23.13 | 23.64 | 23.13 | 23.20 | +0.433% | 150,339 | +53.276% |
| 2025-12-19 | 23.31 | 23.50 | 22.96 | 23.10 | -1.071% | 389,405 | +53.939% |
| 2025-12-18 | 23.70 | 23.94 | 23.35 | 23.35 | +0.301% | 137,072 | +52.291% |
| 2025-12-17 | 23.38 | 23.58 | 23.19 | 23.28 | -0.342% | 119,156 | +52.749% |
| 2025-12-16 | 23.57 | 23.93 | 23.18 | 23.36 | -1.226% | 218,890 | +52.226% |
| 2025-12-15 | 24.09 | 24.27 | 23.55 | 23.65 | -1.294% | 168,330 | +50.359% |
| 2025-12-12 | 23.68 | 23.99 | 23.47 | 23.96 | +0.842% | 125,248 | +48.414% |
| 2025-12-11 | 23.69 | 23.86 | 23.34 | 23.76 | +0.508% | 182,274 | +49.663% |
| 2025-12-10 | 22.89 | 23.79 | 22.66 | 23.64 | +3.096% | 257,698 | +50.423% |
| 2025-12-09 | 22.62 | 23.54 | 22.16 | 22.93 | +1.326% | 205,770 | +55.081% |
| 2025-12-08 | 22.68 | 22.72 | 21.92 | 22.63 | +0.982% | 224,727 | +57.137% |
| 2025-12-05 | 22.56 | 23.14 | 22.20 | 22.41 | -0.444% | 161,724 | +58.679% |
| 2025-12-04 | 22.79 | 22.90 | 22.38 | 22.51 | -1.229% | 119,970 | +57.974% |
| 2025-12-03 | 22.40 | 22.93 | 22.30 | 22.79 | +1.379% | 140,427 | +56.033% |
| 2025-12-02 | 22.60 | 22.84 | 22.35 | 22.48 | +0.988% | 150,809 | +58.185% |
| 2025-12-01 | 21.67 | 22.48 | 21.38 | 22.26 | +1.923% | 195,060 | +59.748% |
| 2025-11-28 | 22.14 | 22.39 | 21.59 | 21.84 | -1.266% | 111,602 | +62.821% |
| 2025-11-26 | 21.60 | 22.18 | 21.36 | 22.12 | +2.313% | 214,505 | +60.759% |
| 2025-11-25 | 21.31 | 21.84 | 21.19 | 21.62 | +2.464% | 148,977 | +64.477% |
| 2025-11-24 | 20.96 | 21.43 | 20.75 | 21.10 | +0.668% | 163,245 | +68.531% |
| 2025-11-21 | 20.22 | 21.51 | 20.22 | 20.96 | +3.557% | 178,023 | +69.656% |
| 2025-11-20 | 21.64 | 22.01 | 20.20 | 20.24 | -4.618% | 174,528 | +75.692% |
| 2025-11-19 | 21.73 | 21.75 | 21.11 | 21.22 | -1.986% | 125,436 | +67.578% |
| 2025-11-18 | 21.89 | 22.10 | 21.46 | 21.65 | -1.546% | 140,289 | +64.249% |
| 2025-11-17 | 22.26 | 22.66 | 21.77 | 21.99 | -1.699% | 225,742 | +61.710% |
| 2025-11-14 | 23.15 | 23.26 | 22.04 | 22.37 | -4.809% | 231,870 | +58.963% |
| 2025-11-13 | 24.33 | 24.35 | 22.77 | 23.50 | -4.316% | 207,424 | +51.319% |
| 2025-11-12 | 24.09 | 24.64 | 24.07 | 24.56 | +1.824% | 198,389 | +44.788% |
| 2025-11-11 | 24.76 | 24.76 | 24.03 | 24.12 | -1.911% | 203,246 | +47.430% |
| 2025-11-10 | 25.00 | 25.47 | 24.52 | 24.59 | +0.449% | 231,831 | +44.612% |
| 2025-11-07 | 24.56 | 24.91 | 24.08 | 24.48 | -2.041% | 268,335 | +45.261% |
| 2025-11-06 | 29.72 | 30.00 | 24.61 | 24.99 | -15.915% | 583,445 | +42.297% |
| 2025-11-05 | 28.63 | 29.86 | 28.63 | 29.72 | +3.554% | 135,017 | +19.650% |
| 2025-11-04 | 28.82 | 29.26 | 28.25 | 28.70 | -2.613% | 110,344 | +23.902% |
| 2025-11-03 | 29.76 | 29.88 | 28.51 | 29.47 | +0.512% | 210,455 | +20.665% |
| 2025-10-31 | 28.35 | 29.84 | 28.25 | 29.32 | +4.640% | 215,185 | +21.282% |
| 2025-10-30 | 26.92 | 28.69 | 26.75 | 28.02 | +5.062% | 161,862 | +26.909% |
| 2025-10-29 | 27.13 | 27.76 | 26.42 | 26.67 | -1.804% | 130,789 | +33.333% |
| 2025-10-28 | 27.67 | 28.26 | 27.00 | 27.16 | -0.767% | 140,916 | +30.928% |
| 2025-10-27 | 27.76 | 27.98 | 27.17 | 27.37 | -1.156% | 119,745 | +29.923% |
| 2025-10-24 | 27.02 | 27.88 | 26.75 | 27.69 | +3.747% | 59,934 | +28.422% |
| 2025-10-23 | 26.68 | 26.92 | 26.45 | 26.69 | +0.037% | 55,955 | +33.233% |
| 2025-10-22 | 27.07 | 27.48 | 26.43 | 26.68 | -1.112% | 84,364 | +33.283% |
| 2025-10-21 | 26.20 | 27.16 | 25.63 | 26.98 | +3.135% | 99,215 | +31.801% |
| 2025-10-20 | 25.33 | 26.36 | 25.33 | 26.16 | +3.563% | 198,077 | +35.933% |
| 2025-10-17 | 25.85 | 26.14 | 25.25 | 25.26 | -2.734% | 73,561 | +40.776% |
| 2025-10-16 | 26.96 | 27.40 | 25.87 | 25.97 | -3.922% | 89,328 | +36.927% |
| 2025-10-15 | 26.82 | 27.29 | 26.37 | 27.03 | +1.502% | 120,504 | +31.558% |
| 2025-10-14 | 25.57 | 26.92 | 25.55 | 26.63 | +2.541% | 136,696 | +33.534% |
| 2025-10-13 | 26.47 | 26.50 | 25.93 | 25.97 | -0.154% | 76,725 | +36.927% |
| 2025-10-10 | 26.46 | 26.70 | 25.80 | 26.01 | -1.626% | 99,388 | +36.717% |
| 2025-10-09 | 26.67 | 26.75 | 26.23 | 26.44 | -0.900% | 78,704 | +34.493% |
| 2025-10-08 | 26.75 | 27.00 | 26.52 | 26.68 | +0.376% | 76,331 | +33.283% |
| 2025-10-07 | 27.89 | 27.89 | 26.33 | 26.58 | -4.560% | 119,689 | +33.785% |
| 2025-10-06 | 27.89 | 28.14 | 27.31 | 27.85 | +0.144% | 146,649 | +27.684% |
| 2025-10-03 | 28.46 | 29.07 | 27.74 | 27.81 | -2.181% | 77,886 | +27.868% |
| 2025-10-02 | 28.90 | 29.01 | 28.12 | 28.43 | -1.387% | 137,534 | +25.079% |
| 2025-10-01 | 29.08 | 29.34 | 28.34 | 28.83 | -1.839% | 114,190 | +23.344% |
| 2025-09-30 | 29.27 | 29.64 | 29.00 | 29.37 | -0.305% | 80,924 | +21.076% |
| 2025-09-29 | 29.60 | 29.81 | 29.29 | 29.46 | +0.238% | 79,806 | +20.706% |
| 2025-09-26 | 28.97 | 29.48 | 28.83 | 29.39 | +1.450% | 60,088 | +20.994% |
| 2025-09-25 | 29.26 | 29.26 | 28.82 | 28.97 | -1.663% | 86,103 | +22.748% |
| 2025-09-24 | 29.17 | 30.07 | 29.12 | 29.46 | +0.960% | 179,130 | +20.706% |
| 2025-09-23 | 29.01 | 29.95 | 29.01 | 29.18 | +0.760% | 123,476 | +21.864% |
| 2025-09-22 | 28.86 | 29.18 | 28.53 | 28.96 | -0.035% | 91,655 | +22.790% |
| 2025-09-19 | 29.40 | 29.54 | 28.88 | 28.97 | -1.261% | 227,545 | +22.748% |
| 2025-09-18 | 28.69 | 29.39 | 28.61 | 29.34 | +2.984% | 94,721 | +21.200% |
| 2025-09-17 | 28.42 | 29.36 | 28.33 | 28.49 | +0.743% | 93,818 | +24.816% |
| 2025-09-16 | 28.00 | 28.37 | 27.74 | 28.28 | +0.928% | 87,246 | +25.743% |
| 2025-09-15 | 27.71 | 28.20 | 27.64 | 28.02 | +1.448% | 85,311 | +26.909% |
| 2025-09-12 | 28.34 | 28.55 | 27.61 | 27.62 | -2.368% | 89,327 | +28.747% |
| 2025-09-11 | 27.06 | 28.32 | 26.98 | 28.29 | +5.011% | 88,787 | +25.698% |
| 2025-09-10 | 27.59 | 27.65 | 26.86 | 26.94 | -2.673% | 105,525 | +31.997% |
| 2025-09-09 | 27.16 | 27.82 | 26.82 | 27.68 | +1.952% | 93,806 | +28.468% |
| 2025-09-08 | 27.05 | 27.31 | 26.94 | 27.15 | +1.268% | 90,261 | +30.976% |
| 2025-09-05 | 26.89 | 27.35 | 26.55 | 26.81 | +0.487% | 86,380 | +32.637% |
| 2025-09-04 | 26.56 | 26.68 | 26.05 | 26.68 | +1.099% | 82,892 | +33.283% |
| 2025-09-03 | 26.35 | 26.62 | 26.07 | 26.39 | -0.378% | 85,220 | +34.748% |
| 2025-09-02 | 26.17 | 26.70 | 26.16 | 26.49 | -0.301% | 120,243 | +34.239% |
| 2025-08-29 | 26.90 | 27.15 | 26.52 | 26.57 | -0.487% | 104,517 | +33.835% |
| 2025-08-28 | 26.81 | 26.88 | 26.41 | 26.70 | +0.112% | 123,146 | +33.184% |
| 2025-08-27 | 25.79 | 26.76 | 25.79 | 26.67 | +2.380% | 115,219 | +33.333% |
| 2025-08-26 | 26.22 | 26.46 | 25.82 | 26.05 | -0.573% | 93,242 | +36.507% |
| 2025-08-25 | 26.64 | 26.80 | 26.14 | 26.20 | -2.385% | 74,547 | +35.725% |
| 2025-08-22 | 25.43 | 27.00 | 25.43 | 26.84 | +5.919% | 163,711 | +32.489% |
| 2025-08-21 | 25.09 | 25.54 | 24.89 | 25.34 | -0.039% | 192,031 | +40.331% |
| 2025-08-20 | 26.00 | 26.02 | 25.35 | 25.35 | -2.911% | 134,985 | +40.276% |
| 2025-08-19 | 26.34 | 26.90 | 26.00 | 26.11 | -0.873% | 114,464 | +36.193% |
| 2025-08-18 | 25.95 | 26.38 | 25.80 | 26.34 | +1.777% | 137,410 | +35.004% |
| 2025-08-15 | 25.95 | 26.13 | 25.51 | 25.88 | +0.897% | 222,331 | +37.403% |
| 2025-08-14 | 25.99 | 26.20 | 25.22 | 25.65 | -3.535% | 133,105 | +38.635% |
| 2025-08-13 | 25.74 | 27.12 | 25.40 | 26.59 | +3.665% | 206,462 | +33.734% |
| 2025-08-12 | 24.97 | 25.67 | 24.75 | 25.65 | +2.847% | 232,195 | +38.635% |
| 2025-08-11 | 23.86 | 25.16 | 23.68 | 24.94 | +4.614% | 237,790 | +42.582% |
| 2025-08-08 | 23.19 | 25.77 | 22.15 | 23.84 | +13.686% | 369,390 | +49.161% |
| 2025-08-07 | 20.44 | 21.14 | 20.11 | 20.97 | +4.225% | 226,666 | +69.576% |
| 2025-08-06 | 20.03 | 20.29 | 20.02 | 20.12 | +0.500% | 107,353 | +76.740% |
| 2025-08-05 | 20.26 | 20.26 | 19.83 | 20.02 | -0.497% | 138,793 | +77.622% |
| 2025-08-04 | 19.71 | 20.20 | 19.63 | 20.12 | +2.340% | 110,347 | +76.740% |
| 2025-08-01 | 19.83 | 19.85 | 19.42 | 19.66 | -2.577% | 202,089 | +80.875% |
| 2025-07-31 | 20.56 | 20.65 | 20.06 | 20.18 | -2.418% | 108,782 | +76.214% |
| 2025-07-30 | 21.34 | 21.48 | 20.59 | 20.68 | -2.728% | 126,872 | +71.954% |
| 2025-07-29 | 21.76 | 21.79 | 21.03 | 21.26 | -0.978% | 139,035 | +67.262% |
| 2025-07-28 | 21.07 | 21.68 | 21.07 | 21.47 | +2.092% | 173,952 | +65.626% |
| 2025-07-25 | 21.63 | 21.63 | 21.00 | 21.03 | -2.594% | 90,908 | +69.092% |
| 2025-07-24 | 21.41 | 21.77 | 21.22 | 21.59 | 0.000% | 139,595 | +64.706% |
| 2025-07-23 | 21.01 | 21.64 | 20.78 | 21.59 | +3.599% | 94,677 | +64.706% |
| 2025-07-22 | 20.96 | 21.12 | 20.64 | 20.84 | -0.573% | 134,613 | +70.633% |
| 2025-07-21 | 21.13 | 21.22 | 20.85 | 20.96 | -0.475% | 120,438 | +69.656% |
| 2025-07-18 | 21.14 | 21.19 | 20.55 | 21.06 | +0.766% | 134,757 | +68.851% |
| 2025-07-17 | 20.40 | 20.95 | 20.27 | 20.90 | +3.414% | 205,075 | +70.144% |
| 2025-07-16 | 19.83 | 20.30 | 19.51 | 20.21 | +1.916% | 166,966 | +75.952% |
| 2025-07-15 | 21.72 | 21.72 | 19.80 | 19.83 | -8.660% | 244,263 | +79.324% |
| 2025-07-14 | 21.27 | 21.98 | 21.20 | 21.71 | +2.213% | 172,194 | +63.795% |
| 2025-07-11 | 22.64 | 22.64 | 21.18 | 21.24 | -6.760% | 132,236 | +67.420% |
| 2025-07-10 | 23.11 | 23.14 | 22.61 | 22.78 | -1.513% | 144,057 | +56.102% |
| 2025-07-09 | 23.80 | 23.80 | 23.00 | 23.13 | -2.240% | 86,896 | +53.740% |
| 2025-07-08 | 23.89 | 24.06 | 23.57 | 23.66 | -0.337% | 97,343 | +50.296% |
| 2025-07-07 | 23.61 | 24.36 | 23.48 | 23.74 | +0.593% | 152,211 | +49.789% |
| 2025-07-03 | 23.89 | 24.02 | 23.44 | 23.60 | -0.254% | 54,593 | +50.678% |
| 2025-07-02 | 23.83 | 24.01 | 23.46 | 23.66 | -0.588% | 171,351 | +50.296% |
| 2025-07-01 | 23.00 | 24.22 | 22.95 | 23.80 | +3.209% | 123,170 | +49.412% |
| 2025-06-30 | 23.10 | 23.38 | 22.95 | 23.06 | +0.436% | 140,902 | +54.206% |
| 2025-06-27 | 23.37 | 23.48 | 22.70 | 22.96 | -1.375% | 314,945 | +54.878% |
| 2025-06-26 | 23.13 | 23.47 | 22.96 | 23.28 | +0.649% | 121,967 | +52.749% |
| 2025-06-25 | 23.10 | 23.20 | 22.70 | 23.13 | +0.565% | 117,089 | +53.740% |
| 2025-06-24 | 22.95 | 23.40 | 22.89 | 23.00 | +0.966% | 88,617 | +54.609% |
| 2025-06-23 | 21.84 | 22.83 | 21.84 | 22.78 | +3.971% | 144,348 | +56.102% |
| 2025-06-20 | 22.47 | 22.50 | 21.84 | 21.91 | -1.351% | 302,704 | +62.300% |
| 2025-06-18 | 22.09 | 22.50 | 22.03 | 22.21 | 0.000% | 127,039 | +60.108% |
| 2025-06-17 | 22.03 | 22.81 | 22.03 | 22.21 | -0.359% | 131,433 | +60.108% |
| 2025-06-16 | 21.96 | 22.44 | 21.66 | 22.29 | +2.956% | 129,507 | +59.533% |
| 2025-06-13 | 22.06 | 22.65 | 21.61 | 21.65 | -3.906% | 159,299 | +64.249% |
| 2025-06-12 | 22.68 | 22.99 | 22.42 | 22.53 | -2.001% | 132,456 | +57.834% |
| 2025-06-11 | 23.02 | 23.49 | 22.74 | 22.99 | -0.043% | 101,609 | +54.676% |
| 2025-06-10 | 22.91 | 23.26 | 22.76 | 23.00 | +0.524% | 104,720 | +54.609% |
| 2025-06-09 | 22.96 | 23.13 | 22.27 | 22.88 | +0.527% | 128,115 | +55.420% |
| 2025-06-06 | 22.65 | 22.93 | 22.30 | 22.76 | +1.789% | 103,273 | +56.239% |
| 2025-06-05 | 22.35 | 22.73 | 22.07 | 22.36 | +0.449% | 129,827 | +59.034% |
| 2025-06-04 | 21.86 | 22.35 | 21.75 | 22.26 | +1.737% | 142,996 | +59.748% |
| 2025-06-03 | 21.17 | 21.95 | 21.10 | 21.88 | +3.256% | 183,128 | +62.523% |
| 2025-06-02 | 22.00 | 22.13 | 20.86 | 21.19 | -3.550% | 272,021 | +67.815% |
| 2025-05-30 | 22.01 | 22.21 | 21.74 | 21.97 | -1.214% | 127,918 | +61.857% |
| 2025-05-29 | 22.41 | 22.52 | 21.63 | 22.24 | -0.314% | 115,176 | +59.892% |
| 2025-05-28 | 22.45 | 22.58 | 22.11 | 22.31 | -1.152% | 159,581 | +59.390% |
| 2025-05-27 | 21.74 | 22.90 | 21.74 | 22.57 | +5.615% | 180,563 | +57.554% |
| 2025-05-23 | 21.75 | 22.08 | 21.29 | 21.37 | -3.782% | 155,752 | +66.401% |
| 2025-05-22 | 22.05 | 22.76 | 21.84 | 22.21 | +0.543% | 174,940 | +60.108% |
| 2025-05-21 | 22.91 | 23.32 | 22.08 | 22.09 | -4.866% | 205,823 | +60.978% |
| 2025-05-20 | 22.99 | 23.23 | 22.98 | 23.22 | +1.088% | 97,321 | +53.144% |
| 2025-05-19 | 22.79 | 23.17 | 22.50 | 22.97 | -0.863% | 156,939 | +54.811% |
| 2025-05-16 | 23.27 | 23.55 | 22.90 | 23.17 | -0.813% | 154,093 | +53.474% |
| 2025-05-15 | 22.86 | 23.36 | 22.70 | 23.36 | +2.187% | 90,159 | +52.226% |
| 2025-05-14 | 23.11 | 23.27 | 22.60 | 22.86 | -1.466% | 154,779 | +55.556% |
| 2025-05-13 | 23.63 | 23.81 | 23.02 | 23.20 | -1.402% | 147,316 | +53.276% |
| 2025-05-12 | 23.48 | 24.02 | 23.15 | 23.53 | +4.531% | 168,997 | +51.126% |
| 2025-05-09 | 22.35 | 23.15 | 22.14 | 22.51 | +0.581% | 195,455 | +57.974% |
| 2025-05-08 | 20.00 | 23.43 | 19.23 | 22.38 | +0.314% | 322,174 | +58.892% |
| 2025-05-07 | 22.18 | 22.70 | 22.08 | 22.31 | +2.835% | 186,954 | +59.390% |
| 2025-05-06 | 21.27 | 21.98 | 21.16 | 21.70 | +0.069% | 167,435 | +63.909% |
| 2025-05-05 | 20.65 | 21.76 | 20.65 | 21.68 | +3.981% | 210,654 | +64.022% |
| 2025-05-02 | 20.09 | 20.88 | 19.85 | 20.85 | +4.879% | 149,343 | +70.552% |
| 2025-05-01 | 19.98 | 20.21 | 19.75 | 19.88 | +0.101% | 95,643 | +78.873% |
| 2025-04-30 | 19.91 | 19.96 | 19.52 | 19.86 | -0.948% | 98,231 | +79.053% |
| 2025-04-29 | 19.66 | 20.27 | 19.62 | 20.05 | +1.828% | 92,228 | +77.357% |
| 2025-04-28 | 19.40 | 19.73 | 19.22 | 19.69 | +1.495% | 153,237 | +80.599% |
| 2025-04-25 | 19.39 | 19.57 | 19.16 | 19.40 | +0.052% | 164,064 | +83.299% |
| 2025-04-24 | 18.95 | 19.69 | 18.95 | 19.39 | +2.053% | 109,010 | +83.394% |
| 2025-04-23 | 19.24 | 19.47 | 18.83 | 19.00 | +3.205% | 153,869 | +87.158% |
| 2025-04-22 | 18.42 | 18.73 | 18.08 | 18.41 | +1.209% | 116,140 | +93.156% |
| 2025-04-21 | 18.46 | 18.64 | 17.84 | 18.19 | -3.142% | 134,422 | +95.492% |
| 2025-04-17 | 18.74 | 19.27 | 18.53 | 18.78 | +0.160% | 139,653 | +89.350% |
| 2025-04-16 | 19.06 | 19.09 | 18.34 | 18.75 | -1.884% | 116,640 | +89.653% |
| 2025-04-15 | 18.94 | 19.34 | 18.84 | 19.11 | 0.000% | 97,389 | +86.081% |