Dark

CDLX
Cardlytics, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:44:32 PM EDT

4.06USD+8.556%(+0.32)32,973

3.44Bid 4.69Ask 1.25Spread

Pre-market

0.00USD-100.000%(-3.80)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

4.07USD+0.246%(+0.01)452

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	4.0600	4.0600	4.0600	4.0600	+8.556%	32,973	0.000%
2026-07-31	3.8000	3.9300	3.6850	3.7400	-1.579%	16,516	+8.556%
2026-07-30	3.8100	3.8900	3.7204	3.8000	-0.524%	5,663	+6.842%
2026-07-29	3.7700	3.9900	3.7499	3.8200	-0.521%	21,868	+6.283%
2026-07-28	3.7100	4.0000	3.6900	3.8400	+2.674%	41,072	+5.729%
2026-07-27	3.6200	3.7995	3.5000	3.7400	+3.315%	45,719	+8.556%
2026-07-24	3.8600	3.9499	3.6200	3.6200	-5.974%	76,121	+12.155%
2026-07-23	4.0100	4.2199	3.8500	3.8500	-6.098%	41,828	+5.455%
2026-07-22	4.0050	4.1500	3.9001	4.1000	+3.535%	27,190	-0.976%
2026-07-21	3.9100	4.1700	3.7800	3.9600	+1.279%	50,461	+2.525%
2026-07-20	4.1400	4.1400	3.8950	3.9100	-6.459%	102,660	+3.836%
2026-07-17	4.1000	4.2250	3.9301	4.1800	+1.211%	36,431	-2.871%
2026-07-16	4.3000	4.3383	4.0650	4.1300	-3.953%	22,621	-1.695%
2026-07-15	4.2600	4.5199	4.2101	4.3000	+1.896%	27,387	-5.581%
2026-07-14	4.1700	4.2800	3.9600	4.2200	+1.199%	60,351	-3.791%
2026-07-13	4.3400	4.3400	4.0426	4.1700	-3.472%	38,363	-2.638%
2026-07-10	4.1600	4.3400	4.1600	4.3200	+3.846%	50,932	-6.019%
2026-07-09	4.0100	4.3100	4.0100	4.1600	+3.741%	55,044	-2.404%
2026-07-08	4.2100	4.2650	3.9500	4.0100	-5.869%	127,671	+1.247%
2026-07-07	4.3100	4.4382	4.0601	4.2600	-2.517%	81,611	-4.695%
2026-07-06	4.3600	4.5482	4.2500	4.3700	-2.237%	58,967	-7.094%
2026-07-02	4.4700	4.5700	4.2600	4.4700	+0.676%	62,144	-9.172%
2026-07-01	4.4600	4.8300	4.3191	4.4400	-1.114%	75,111	-8.559%
2026-06-30	4.8200	4.9100	4.4801	4.4900	-7.803%	63,300	-9.577%
2026-06-29	4.7700	4.9800	4.7200	4.8700	+3.397%	58,795	-16.632%
2026-06-26	4.9537	5.0900	4.7100	4.7100	-5.231%	98,204	-13.800%
2026-06-25	5.3600	5.3600	4.9600	4.9700	-7.276%	51,598	-18.310%
2026-06-24	5.3000	5.4600	5.2100	5.3600	+0.375%	41,123	-24.254%
2026-06-23	5.1000	5.4400	5.0600	5.3400	+2.299%	59,392	-23.970%
2026-06-22	5.1200	5.2400	4.7500	5.2200	+0.385%	112,946	-22.222%
2026-06-18	5.0000	5.2300	4.9007	5.2000	+4.208%	42,671	-21.923%
2026-06-17	5.2700	5.4800	4.9394	4.9900	-4.771%	41,350	-18.637%
2026-06-16	5.3400	5.4100	5.0800	5.2400	-2.239%	43,241	-22.519%
2026-06-15	5.4500	5.7000	5.3100	5.3600	-0.924%	70,977	-24.254%
2026-06-12	5.1200	5.6877	5.0300	5.4100	+5.664%	122,265	-24.954%
2026-06-11	4.7700	5.1200	4.6300	5.1200	+6.004%	82,917	-20.703%
2026-06-10	4.6300	4.9900	4.5911	4.8300	+1.471%	108,498	-15.942%
2026-06-09	5.2000	5.2000	4.5000	4.7600	-8.462%	199,963	-14.706%
2026-06-08	5.3900	6.4000	4.7000	5.2000	-13.102%	429,188	-21.923%
2026-06-05	6.1200	6.1980	5.5000	5.9840	-1.918%	142,049	-32.152%
2026-06-04	6.3000	6.6490	5.9490	6.1010	-6.138%	54,870	-33.454%
2026-06-03	6.5000	6.5840	6.2700	6.5000	-0.230%	44,469	-37.538%
2026-06-02	6.6000	6.8250	6.3270	6.5150	-3.767%	55,580	-37.682%
2026-06-01	6.7380	6.9300	6.6330	6.7700	+0.326%	34,329	-40.030%
2026-05-29	7.0070	7.1590	6.7460	6.7480	-5.358%	53,783	-39.834%
2026-05-28	7.0130	7.4980	6.9000	7.1300	-0.070%	58,628	-43.058%
2026-05-27	7.2000	7.4990	7.0610	7.1350	-1.013%	32,179	-43.097%
2026-05-26	7.2690	7.4000	6.9500	7.2080	+4.087%	31,332	-43.674%
2026-05-22	7.4830	7.5000	6.9000	6.9250	-4.955%	23,528	-41.372%
2026-05-21	7.3400	7.6160	6.7930	7.2860	+0.483%	49,195	-44.277%
2026-05-20	6.3270	7.4990	6.3270	7.2510	+21.661%	176,785	-44.008%
2026-05-19	6.0130	6.4410	5.8210	5.9600	-1.585%	90,773	-31.879%
2026-05-18	6.4000	6.5000	6.0370	6.0560	-4.177%	56,921	-32.959%
2026-05-15	6.7000	6.7000	6.2060	6.3200	-2.318%	64,454	-35.759%
2026-05-14	6.7000	6.8990	6.4190	6.4700	-2.707%	47,811	-37.249%
2026-05-13	6.6000	7.0920	6.4040	6.6500	-1.511%	75,494	-38.947%
2026-05-12	6.5090	6.9000	6.0070	6.7520	+3.717%	136,052	-39.870%
2026-05-11	6.0000	6.7450	5.9000	6.5100	+1.719%	125,959	-37.634%
2026-05-08	8.8370	8.8370	5.7000	6.4000	-18.148%	392,304	-36.563%
2026-05-07	7.8100	8.1690	7.7020	7.8190	-1.648%	77,783	-48.075%
2026-05-06	8.0000	8.1980	7.5000	7.9500	-5.199%	110,193	-48.931%
2026-05-05	8.7500	8.9790	8.3850	8.3860	-4.726%	59,897	-51.586%
2026-05-04	8.8000	9.1870	8.7720	8.8020	-3.751%	52,543	-53.874%
2026-05-01	9.0060	9.2060	8.9000	9.1450	+1.906%	50,169	-55.604%
2026-04-30	9.0010	9.1830	8.7090	8.9740	-0.278%	54,214	-54.758%
2026-04-29	9.1900	9.1900	8.7220	8.9990	-0.586%	50,925	-54.884%
2026-04-28	9.1190	9.2370	8.8380	9.0520	+0.466%	39,371	-55.148%
2026-04-27	9.4760	9.4760	8.9290	9.0100	-3.118%	69,101	-54.939%
2026-04-24	9.7510	9.8470	9.1820	9.3000	-4.134%	63,654	-56.344%
2026-04-23	9.9500	10.4000	9.6140	9.7010	-1.970%	146,710	-58.149%
2026-04-22	9.8000	9.9480	9.5110	9.8960	+1.832%	56,379	-58.973%
2026-04-21	10.0000	10.3500	9.5100	9.7180	-4.725%	84,022	-58.222%
2026-04-20	9.9910	10.4750	9.8150	10.2000	+0.990%	105,821	-60.196%
2026-04-17	9.7820	10.4000	9.7060	10.1000	+6.048%	138,536	-59.802%
2026-04-16	9.9000	10.1000	9.3050	9.5240	-5.703%	82,997	-57.371%
2026-04-15	9.5000	10.2000	9.4500	10.1000	+4.544%	110,674	-59.802%
2026-04-14	10.1000	10.4600	9.5140	9.6610	-1.459%	128,787	-57.975%
2026-04-13	9.0420	10.0500	8.8000	9.8040	+9.371%	105,752	-58.588%
2026-04-10	9.7000	9.7440	8.7800	8.9640	-7.445%	192,501	-54.708%
2026-04-09	10.6000	10.6000	9.6080	9.6850	-7.762%	248,988	-58.080%
2026-04-08	11.7500	11.7500	10.4000	10.5000	-8.696%	301,309	-61.333%
2026-04-07	11.9000	12.4000	11.3000	11.5000	-2.542%	354,220	-64.696%
2026-04-06	11.6000	12.3500	11.3000	11.8000	+4.425%	255,059	-65.593%
2026-04-02	9.9000	11.4000	9.7020	11.3000	+13.000%	214,222	-64.071%
2026-04-01	10.6000	10.6000	9.6350	10.0000	-4.762%	151,044	-59.400%
2026-03-31	9.4000	10.7980	9.3450	10.5000	+16.744%	190,313	-61.333%
2026-03-30	9.7670	9.7670	8.7500	8.9940	-3.529%	116,180	-54.859%
2026-03-27	10.5000	10.6000	9.2000	9.3230	-7.693%	170,214	-56.452%
2026-03-26	11.2000	11.3000	9.9010	10.1000	-4.717%	220,884	-59.802%
2026-03-25	10.1000	11.8000	9.8010	10.6000	+12.886%	495,245	-61.698%
2026-03-24	9.7200	10.1000	9.1200	9.3900	+3.006%	143,486	-56.763%
2026-03-23	9.6790	10.7000	8.7500	9.1160	+10.497%	474,666	-55.463%
2026-03-20	7.8000	8.7980	7.3610	8.2500	+8.753%	150,703	-50.788%
2026-03-19	7.1630	7.8860	7.0510	7.5860	+4.606%	73,632	-46.480%
2026-03-18	7.3210	7.5000	7.1000	7.2520	-0.671%	173,532	-44.015%
2026-03-17	7.3000	8.0310	7.2000	7.3010	+4.749%	62,670	-44.391%
2026-03-16	6.7570	7.3360	6.7570	6.9700	+3.305%	49,941	-41.750%
2026-03-13	7.0480	7.0860	6.6610	6.7470	+0.927%	72,295	-39.825%
2026-03-12	7.0390	7.4510	6.6800	6.6850	-4.908%	78,767	-39.267%
2026-03-11	7.2000	7.4000	6.6600	7.0300	-0.114%	74,524	-42.248%
2026-03-10	7.5000	7.5000	6.6360	7.0380	-4.673%	92,127	-42.313%
2026-03-09	7.8000	7.8000	7.0420	7.3830	-5.346%	110,227	-45.009%
2026-03-06	7.8600	8.1050	7.7000	7.8000	-4.388%	76,419	-47.949%
2026-03-05	8.3840	8.7030	7.9400	8.1580	-9.356%	108,410	-50.233%
2026-03-04	8.5000	9.1200	8.0940	9.0000	+8.525%	72,383	-54.889%
2026-03-03	8.2000	8.4570	7.5060	8.2930	+0.133%	118,124	-51.043%
2026-03-02	8.6000	8.6830	8.2000	8.2820	-4.155%	65,869	-50.978%
2026-02-27	8.6000	9.1000	8.4000	8.6410	-1.963%	66,894	-53.015%
2026-02-26	9.0500	9.2140	8.5000	8.8140	-0.068%	44,280	-53.937%
2026-02-25	8.8000	9.4440	8.7000	8.8200	+1.566%	66,328	-53.968%
2026-02-24	8.5470	9.3360	8.5320	8.6840	+1.603%	93,551	-53.247%
2026-02-23	9.1000	9.1000	8.3570	8.5470	-5.849%	61,899	-52.498%
2026-02-20	9.0300	10.5000	8.7320	9.0780	+2.426%	125,638	-55.276%
2026-02-19	9.1380	9.2540	8.7000	8.8630	-4.832%	40,513	-54.192%
2026-02-18	9.1800	9.6870	9.0000	9.3130	+2.228%	29,892	-56.405%
2026-02-17	9.3990	9.8620	8.3000	9.1100	-2.306%	66,084	-55.434%
2026-02-13	10.0000	10.2000	9.0830	9.3250	-7.673%	30,392	-56.461%
2026-02-12	9.0000	10.4000	8.7300	10.1000	+13.931%	183,734	-59.802%
2026-02-11	9.3000	9.6360	8.8000	8.8650	-4.800%	31,699	-54.202%
2026-02-10	9.5000	10.3000	9.3120	9.3120	-0.342%	45,752	-56.400%
2026-02-09	9.0360	9.5760	8.8040	9.3440	+3.112%	49,820	-56.550%
2026-02-06	9.0000	9.4000	8.7340	9.0620	+4.775%	42,244	-55.198%
2026-02-05	8.3000	9.1320	8.0000	8.6490	+3.321%	54,372	-53.058%
2026-02-04	8.9060	9.4350	7.9740	8.3710	-5.112%	104,007	-51.499%
2026-02-03	9.5710	9.5740	8.6000	8.8220	-6.328%	102,041	-53.979%
2026-02-02	9.8000	10.1000	9.3760	9.4180	-2.757%	32,392	-56.891%
2026-01-30	10.0000	10.2000	9.2010	9.6850	-5.049%	183,929	-58.080%
2026-01-29	10.2000	10.3000	9.9000	10.2000	-0.971%	72,447	-60.196%
2026-01-28	11.2000	11.7000	9.8660	10.3000	-7.207%	237,129	-60.583%
2026-01-27	11.3000	11.4890	11.0000	11.1000	-3.478%	39,367	-63.423%
2026-01-26	12.2000	12.2500	10.7000	11.5000	-4.959%	96,387	-64.696%
2026-01-23	12.0000	12.4000	11.9030	12.1000	+0.833%	32,697	-66.446%
2026-01-22	11.9000	12.6000	11.8000	12.0000	+2.564%	36,857	-66.167%
2026-01-21	11.7000	12.0000	11.2000	11.7000	+1.739%	24,735	-65.299%
2026-01-20	11.6000	12.0000	11.2000	11.5000	-4.167%	55,566	-64.696%
2026-01-16	12.3000	12.4750	11.9000	12.0000	-3.226%	35,491	-66.167%
2026-01-15	12.8000	13.1000	12.3500	12.4000	-3.876%	46,225	-67.258%
2026-01-14	12.2000	13.1500	12.0500	12.9000	+5.738%	61,249	-68.527%
2026-01-13	12.9000	13.1000	12.1000	12.2000	-5.426%	43,195	-66.721%
2026-01-12	13.2000	13.6000	12.4000	12.9000	-4.444%	113,807	-68.527%
2026-01-09	15.3000	15.5500	13.2640	13.5000	-11.184%	130,855	-69.926%
2026-01-08	14.3000	15.4000	14.0000	15.2000	+6.294%	89,033	-73.289%
2026-01-07	13.0000	14.9500	13.0000	14.3000	+9.160%	166,102	-71.608%
2026-01-06	12.3000	13.2000	11.6000	13.1000	+5.645%	107,130	-69.008%
2026-01-05	11.4000	12.5000	11.1010	12.4000	+10.714%	125,357	-67.258%
2026-01-02	11.4000	11.4000	10.9500	11.2000	-2.609%	49,461	-63.750%
2025-12-31	11.3000	12.2000	11.1000	11.5000	0.000%	150,027	-64.696%
2025-12-30	11.5000	12.8500	11.5000	11.5000	-0.862%	140,613	-64.696%
2025-12-29	11.5000	11.8000	11.1500	11.6000	-2.110%	83,692	-65.000%
2025-12-26	11.9000	11.9500	11.2000	11.8500	-2.869%	77,750	-65.738%
2025-12-24	10.6000	12.3500	10.5000	12.2000	+12.963%	133,867	-66.721%
2025-12-23	10.4000	11.2000	10.2500	10.8000	+4.854%	104,181	-62.407%
2025-12-22	10.3000	10.7000	10.1000	10.3000	0.000%	57,497	-60.583%
2025-12-19	10.5000	10.6740	10.1000	10.3000	+1.980%	58,002	-60.583%
2025-12-18	9.8000	11.0000	9.8000	10.1000	+4.946%	113,628	-59.802%
2025-12-17	10.4000	10.8500	9.6240	9.6240	-9.208%	148,282	-57.814%
2025-12-16	10.3000	10.9000	10.3000	10.6000	+1.923%	42,052	-61.698%
2025-12-15	10.9000	10.9010	10.3000	10.4000	-3.704%	82,561	-60.962%
2025-12-12	11.6000	11.8000	10.7500	10.8000	-7.692%	56,401	-62.407%
2025-12-11	11.8000	11.9980	11.2500	11.7000	-0.847%	44,379	-65.299%
2025-12-10	11.8000	12.2000	11.5000	11.8000	-0.840%	56,648	-65.593%
2025-12-09	11.2000	12.2990	10.9000	11.9000	+8.182%	58,477	-65.882%
2025-12-08	11.0000	11.0500	10.3000	11.0000	0.000%	79,851	-63.091%
2025-12-05	11.7000	12.2500	10.9000	11.0000	-9.091%	91,633	-63.091%
2025-12-04	12.1000	12.5000	11.5000	12.1000	-1.626%	70,105	-66.446%
2025-12-03	10.8000	12.5000	10.3000	12.3000	+13.889%	134,173	-66.992%
2025-12-02	11.9000	12.2000	10.5000	10.8000	-9.244%	143,810	-62.407%
2025-12-01	12.2000	12.6000	11.7000	11.9000	-4.032%	52,329	-65.882%
2025-11-28	12.2000	12.5000	12.0780	12.4000	+0.813%	21,510	-67.258%
2025-11-26	12.0000	12.4000	11.4000	12.3000	+2.500%	64,669	-66.992%
2025-11-25	12.2000	12.3990	11.5000	12.0000	-1.639%	74,524	-66.167%
2025-11-24	11.6000	12.3000	11.4000	12.2000	+7.018%	75,171	-66.721%
2025-11-21	11.3000	11.5890	10.5500	11.4000	+4.587%	71,331	-64.386%
2025-11-20	12.5000	12.5000	10.8000	10.9000	-9.917%	100,454	-62.752%
2025-11-19	12.2000	12.5000	11.7000	12.1000	-1.626%	46,468	-66.446%
2025-11-18	12.5000	12.9000	12.0000	12.3000	-3.150%	61,887	-66.992%
2025-11-17	13.8000	14.1000	12.1500	12.7000	-8.633%	112,989	-68.031%
2025-11-14	14.1000	14.3000	12.3000	13.9000	-3.472%	170,807	-70.791%
2025-11-13	14.9000	15.4000	14.3000	14.4000	-4.000%	66,436	-71.806%
2025-11-12	14.9000	15.1000	14.3000	15.0000	+2.041%	53,211	-72.933%
2025-11-11	14.1000	14.7600	13.8010	14.7000	+2.797%	45,193	-72.381%
2025-11-10	14.3000	14.5000	13.6680	14.3000	+1.418%	97,642	-71.608%
2025-11-07	12.2000	14.9000	12.2000	14.1000	+11.905%	130,848	-71.206%
2025-11-06	15.6000	16.0000	12.4000	12.6000	-28.409%	260,774	-67.778%
2025-11-05	17.5000	18.0000	16.5000	17.6000	+1.441%	173,578	-76.932%
2025-11-04	18.6000	18.9000	17.0000	17.3500	-8.684%	129,880	-76.599%
2025-11-03	19.4000	19.5000	18.5000	19.0000	-2.062%	121,391	-78.632%
2025-10-31	19.5000	19.9000	19.0000	19.4000	+2.105%	66,584	-79.072%
2025-10-30	19.0000	19.9000	18.7000	19.0000	-2.062%	61,856	-78.632%
2025-10-29	20.0000	20.4000	19.1070	19.4000	-2.513%	92,120	-79.072%
2025-10-28	20.7000	20.7000	19.3010	19.9000	-3.865%	70,931	-79.598%
2025-10-27	20.8000	20.9000	20.1000	20.7000	+1.970%	62,918	-80.386%
2025-10-24	21.2000	21.7000	20.3000	20.3000	-1.932%	131,459	-80.000%
2025-10-23	19.2000	21.3000	18.6000	20.7000	+7.813%	116,186	-80.386%
2025-10-22	18.5000	19.2000	18.0000	19.2000	+1.587%	164,196	-78.854%
2025-10-21	19.6000	19.6000	18.8000	18.9000	-3.077%	85,518	-78.519%
2025-10-20	19.5000	19.9000	19.1000	19.5000	+3.723%	78,946	-79.179%
2025-10-17	20.0000	20.0000	18.8000	18.8000	-6.000%	81,252	-78.404%
2025-10-16	21.5000	22.0000	19.7000	20.0000	-6.977%	114,391	-79.700%
2025-10-15	21.6000	21.7000	20.1000	21.5000	+1.415%	107,291	-81.116%
2025-10-14	18.7000	21.4000	18.2000	21.2000	+9.845%	191,867	-80.849%
2025-10-13	19.7000	19.9750	18.8000	19.3000	+1.047%	134,870	-78.964%
2025-10-10	21.4000	22.0630	19.1000	19.1000	-10.748%	235,424	-78.743%
2025-10-09	23.5000	23.5000	21.2000	21.4000	-7.759%	240,515	-81.028%
2025-10-08	23.0000	23.4000	22.3000	23.2000	+1.978%	127,082	-82.500%
2025-10-07	26.2000	26.7000	22.7000	22.7500	-11.822%	263,268	-82.154%
2025-10-06	24.0000	26.4000	22.9000	25.8000	+8.861%	381,885	-84.264%
2025-10-03	24.9000	26.1000	23.3000	23.7000	0.000%	342,909	-82.869%
2025-10-02	24.0000	24.0000	22.1000	23.7000	+0.424%	369,887	-82.869%
2025-10-01	24.0500	25.2000	23.5000	23.6000	-2.881%	200,200	-82.797%
2025-09-30	26.5000	26.7000	23.5000	24.3000	-7.955%	319,028	-83.292%
2025-09-29	26.9000	27.1000	24.3000	26.4000	-6.383%	497,553	-84.621%
2025-09-26	25.0000	29.7000	24.7000	28.2000	+18.487%	1,081,769	-85.603%
2025-09-25	24.6000	25.9000	23.0000	23.8000	-9.848%	570,320	-82.941%
2025-09-24	21.1000	28.3000	20.1000	26.4000	+26.316%	3,503,180	-84.621%
2025-09-23	20.5000	24.4000	20.1500	20.9000	-2.791%	592,354	-80.574%
2025-09-22	24.0500	24.0500	21.0000	21.5000	-11.523%	711,466	-81.116%
2025-09-19	31.1000	32.8000	23.9000	24.3000	-11.797%	4,308,047	-83.292%
2025-09-18	14.4000	31.6000	14.2040	27.5500	+92.657%	12,548,150	-85.263%
2025-09-17	15.2000	15.2000	13.7010	14.3000	-6.536%	138,986	-71.608%
2025-09-16	13.0000	15.7000	12.5500	15.3000	+20.472%	501,482	-73.464%
2025-09-15	11.4000	13.7000	11.0000	12.7000	+13.393%	398,618	-68.031%
2025-09-12	11.4000	11.4220	10.5000	11.2000	-2.609%	76,706	-63.750%
2025-09-11	9.4000	11.7000	9.3000	11.5000	+22.863%	300,961	-64.696%
2025-09-10	9.9060	10.5000	9.2000	9.3600	-4.490%	84,291	-56.624%
2025-09-09	9.0000	9.8000	9.0000	9.8000	+7.645%	54,259	-58.571%
2025-09-08	9.2000	9.7610	8.9000	9.1040	-2.339%	71,715	-55.404%
2025-09-05	9.2000	9.4370	9.0010	9.3220	+1.271%	50,812	-56.447%
2025-09-04	8.7000	9.2990	8.6690	9.2050	+3.439%	65,538	-55.894%
2025-09-03	10.1000	10.1000	8.5200	8.8990	-11.891%	341,971	-54.377%
2025-09-02	10.1000	10.6000	9.5000	10.1000	-0.980%	102,233	-59.802%
2025-08-29	10.8000	10.8000	10.1000	10.2000	-3.774%	89,096	-60.196%
2025-08-28	10.5000	11.1000	10.4920	10.6000	+2.913%	48,822	-61.698%
2025-08-27	10.4000	11.2000	10.3000	10.3000	0.000%	113,144	-60.583%
2025-08-26	10.9000	10.9000	10.3000	10.3000	-5.505%	133,752	-60.583%
2025-08-25	11.0000	11.4000	10.8000	10.9000	-1.802%	146,355	-62.752%
2025-08-22	10.0000	11.2000	10.0000	11.1000	+9.901%	80,984	-63.423%
2025-08-21	10.2000	10.5000	9.5000	10.1000	-3.810%	161,519	-59.802%
2025-08-20	10.7000	11.1000	10.2000	10.5000	-4.545%	141,323	-61.333%
2025-08-19	11.1000	11.6000	10.8000	11.0000	-2.222%	161,360	-63.091%
2025-08-18	12.0000	12.0200	10.7000	11.2500	-7.025%	162,003	-63.911%
2025-08-15	12.1000	12.6930	11.9000	12.1000	0.000%	81,878	-66.446%
2025-08-14	12.8000	12.8000	11.8000	12.1000	-7.634%	111,637	-66.446%
2025-08-13	12.7000	13.2000	11.8500	13.1000	+4.800%	170,476	-69.008%
2025-08-12	11.0000	12.7000	10.3380	12.5000	+13.636%	203,311	-67.520%
2025-08-11	12.1000	12.2000	10.7000	11.0000	-6.780%	172,312	-63.091%
2025-08-08	12.9000	13.0920	11.7000	11.8000	-9.231%	201,985	-65.593%
2025-08-07	15.0000	15.0000	12.0000	13.0000	-26.136%	487,349	-68.769%
2025-08-06	18.6000	19.2000	17.1000	17.6000	-4.348%	164,962	-76.932%
2025-08-05	19.5000	19.7000	18.2000	18.4000	-6.122%	107,890	-77.935%
2025-08-04	19.0000	20.1000	19.0000	19.6000	+4.255%	49,763	-79.286%
2025-08-01	20.5000	20.7000	18.7000	18.8000	-7.843%	90,085	-78.404%
2025-07-31	20.3000	21.0500	19.7500	20.4000	-0.488%	94,901	-80.098%
2025-07-30	20.7000	22.3000	20.3500	20.5000	-1.442%	70,853	-80.195%
2025-07-29	23.5000	23.7500	20.4000	20.8000	-11.489%	113,085	-80.481%
2025-07-28	25.6000	25.7910	23.0500	23.5000	-4.082%	68,182	-82.723%
2025-07-25	27.1000	27.2000	24.3000	24.5000	-9.427%	142,189	-83.429%
2025-07-24	30.7000	31.1000	26.7000	27.0500	-13.301%	208,194	-84.991%
2025-07-23	30.3000	32.0000	27.2000	31.2000	+9.474%	408,899	-86.987%
2025-07-22	22.0500	30.6000	21.7500	28.5000	+40.394%	1,539,599	-85.754%
2025-07-21	17.0000	21.0000	17.0000	20.3000	+20.833%	237,886	-80.000%
2025-07-18	17.0000	17.4500	16.4000	16.8000	0.000%	182,574	-75.833%
2025-07-17	17.2000	17.8500	16.8000	16.8000	-2.890%	43,386	-75.833%
2025-07-16	17.3000	18.1000	17.1500	17.3000	+1.170%	47,535	-76.532%
2025-07-15	18.0000	18.2000	17.1000	17.1000	-4.469%	53,295	-76.257%
2025-07-14	18.0000	18.2000	17.4000	17.9000	+0.562%	58,935	-77.318%
2025-07-11	17.6000	18.1000	17.4000	17.8000	-0.559%	89,021	-77.191%
2025-07-10	18.0000	19.1000	17.3000	17.9000	+0.562%	107,764	-77.318%
2025-07-09	18.0000	18.8500	17.1000	17.8000	-0.559%	97,178	-77.191%
2025-07-08	17.9000	20.1000	17.9000	17.9000	-1.105%	168,411	-77.318%
2025-07-07	18.3000	18.6000	17.5000	18.1000	-2.688%	75,036	-77.569%
2025-07-03	18.1000	19.8000	17.8000	18.6000	+3.333%	72,034	-78.172%
2025-07-02	16.7000	18.5000	16.5000	18.0000	+7.784%	92,579	-77.444%
2025-07-01	16.4000	17.7000	16.2000	16.7000	+1.520%	134,329	-75.689%
2025-06-30	16.1000	17.0000	16.1000	16.4500	+3.459%	65,566	-75.319%
2025-06-27	18.0000	18.2000	15.9000	15.9000	-10.924%	594,527	-74.465%
2025-06-26	16.6000	18.3000	16.4500	17.8500	+8.182%	98,811	-77.255%
2025-06-25	16.5000	16.6000	15.4500	16.5000	+0.610%	48,685	-75.394%
2025-06-24	17.0000	17.7500	16.3000	16.4000	-1.205%	74,993	-75.244%
2025-06-23	17.3000	17.8500	16.4000	16.6000	-4.598%	43,731	-75.542%
2025-06-20	18.2000	18.5000	17.1990	17.4000	-2.793%	51,819	-76.667%
2025-06-18	19.5000	21.8000	17.9000	17.9000	-8.205%	107,205	-77.318%
2025-06-17	18.9000	20.0500	17.6000	19.5000	+3.723%	98,243	-79.179%
2025-06-16	15.6000	21.3000	15.3000	18.8000	+24.503%	368,627	-78.404%
2025-06-13	15.7000	15.9940	15.0000	15.1000	-5.625%	72,995	-73.113%
2025-06-12	17.2000	17.2000	16.0000	16.0000	-6.433%	45,401	-74.625%
2025-06-11	17.9000	18.3500	17.0000	17.1000	-4.469%	46,069	-76.257%
2025-06-10	17.8000	18.2000	17.4000	17.9000	0.000%	69,532	-77.318%
2025-06-09	18.0000	18.0500	17.5000	17.9000	0.000%	34,876	-77.318%
2025-06-06	17.3000	18.1000	17.0000	17.9000	+6.548%	23,903	-77.318%
2025-06-05	17.6000	17.8000	16.7000	16.8000	-4.545%	25,600	-75.833%
2025-06-04	17.0000	17.7000	16.5500	17.6000	+3.529%	64,733	-76.932%
2025-06-03	17.6000	18.0000	16.7200	17.0000	-3.409%	56,325	-76.118%
2025-06-02	18.0000	18.4500	17.3000	17.6000	-2.762%	75,353	-76.932%
2025-05-30	18.5000	18.6000	17.8000	18.1000	-2.688%	35,535	-77.569%
2025-05-29	18.6000	18.9500	18.2500	18.6000	-1.064%	28,017	-78.172%
2025-05-28	18.5000	19.0000	18.0500	18.8000	+0.535%	45,450	-78.404%
2025-05-27	19.1000	19.2000	18.2000	18.7000	+1.630%	46,425	-78.289%
2025-05-23	18.4000	19.0000	18.0000	18.4000	-2.646%	36,430	-77.935%
2025-05-22	18.1000	19.4000	17.9180	18.9000	+3.279%	61,318	-78.519%
2025-05-21	19.8000	19.8000	18.1000	18.3000	-8.040%	163,527	-77.814%
2025-05-20	19.6000	19.9000	18.7000	19.9000	+0.505%	66,153	-79.598%
2025-05-19	19.9000	20.5000	19.5800	19.8000	-3.883%	64,885	-79.495%
2025-05-16	19.9000	21.0500	19.0870	20.6000	+3.518%	94,492	-80.291%
2025-05-15	20.5000	20.6100	18.8000	19.9000	-3.398%	91,592	-79.598%
2025-05-14	20.9000	21.4500	20.3000	20.6000	-1.905%	102,620	-80.291%
2025-05-13	22.1000	22.4000	20.6000	21.0000	-3.226%	76,178	-80.667%
2025-05-12	20.6000	22.0000	19.6000	21.7000	+12.145%	112,094	-81.290%
2025-05-09	19.1000	20.0500	18.5010	19.3500	+1.842%	67,810	-79.018%
2025-05-08	20.1000	21.2000	18.4000	19.0000	-12.037%	199,134	-78.632%
2025-05-07	21.6000	23.0700	19.9000	21.6000	+0.465%	204,781	-81.204%
2025-05-06	21.3000	22.1840	19.8000	21.5000	+0.467%	127,286	-81.116%
2025-05-05	18.2000	21.9000	17.5000	21.4000	+16.304%	271,364	-81.028%
2025-05-02	15.4000	18.6000	15.1000	18.4000	+22.259%	163,834	-77.935%
2025-05-01	14.3000	15.2000	14.1000	15.0500	+4.514%	61,390	-73.023%
2025-04-30	14.0000	14.4000	12.9000	14.4000	0.000%	89,491	-71.806%
2025-04-29	14.2000	15.0000	14.1500	14.4000	-0.690%	47,261	-71.806%
2025-04-28	15.0000	15.1000	13.2000	14.5000	-3.974%	131,037	-72.000%
2025-04-25	16.0000	16.9000	14.9000	15.1000	-6.211%	139,743	-73.113%
2025-04-24	15.4000	16.7000	15.4000	16.1000	+3.871%	58,760	-74.783%
2025-04-23	16.0000	16.9940	15.2000	15.5000	+0.649%	48,056	-73.806%
2025-04-22	15.0000	15.6000	14.7000	15.4000	+4.762%	48,077	-73.636%
2025-04-21	15.0000	15.0500	13.9000	14.7000	-2.000%	34,622	-72.381%
2025-04-17	15.0000	15.6000	14.6000	15.0000	0.000%	118,753	-72.933%
2025-04-16	15.4000	15.7500	14.4000	15.0000	-3.226%	46,604	-72.933%
2025-04-15	14.1000	15.9000	13.8000	15.5000	+9.929%	73,401	-73.806%
2025-04-14	14.8000	15.3500	13.8000	14.1000	-4.730%	56,237	-71.206%
2025-04-11	13.8000	14.8000	13.3010	14.8000	+5.714%	77,267	-72.568%
2025-04-10	13.4000	14.4000	12.8500	14.0000	-2.098%	61,000	-71.000%
2025-04-09	12.6000	15.6540	12.4000	14.3000	+16.735%	163,723	-71.608%
2025-04-08	15.3000	15.5000	12.2000	12.2500	-15.517%	86,499	-66.857%
2025-04-07	13.3000	15.8000	12.3700	14.5000	+3.571%	128,561	-72.000%
2025-04-04	14.8000	15.6000	13.9000	14.0000	-11.672%	118,503	-71.000%
2025-04-03	17.5500	17.5500	15.8000	15.8500	-12.912%	77,080	-74.385%
2025-04-02	18.3000	18.8700	17.8000	18.2000	-3.704%	62,053	-77.692%
2025-04-01	17.8000	19.1000	17.8000	18.9000	+3.846%	81,885	-78.519%
2025-03-31	18.8000	19.2000	17.8000	18.2000	-1.622%	65,345	-77.692%
2025-03-28	19.9000	20.6000	18.1500	18.5000	-7.960%	87,683	-78.054%
2025-03-27	20.3000	21.4000	19.9500	20.1000	-0.985%	56,237	-79.801%
2025-03-26	21.4000	22.1000	19.7090	20.3000	-5.800%	81,028	-80.000%
2025-03-25	24.2000	24.2000	21.4000	21.5500	-10.950%	76,955	-81.160%
2025-03-24	25.5000	25.7500	23.6000	24.2000	-2.419%	106,154	-83.223%
2025-03-21	22.9000	25.5000	22.8000	24.8000	+6.438%	118,459	-83.629%
2025-03-20	22.2000	23.9000	22.1000	23.3000	+2.193%	42,901	-82.575%
2025-03-19	23.8000	24.1000	22.5500	22.8000	-2.979%	35,105	-82.193%
2025-03-18	23.5000	24.0250	21.5000	23.5000	-1.261%	134,242	-82.723%
2025-03-17	24.3000	24.5000	23.1000	23.8000	-3.644%	90,887	-82.941%
2025-03-14	21.9000	25.0000	21.6000	24.7000	+19.324%	257,742	-83.563%
2025-03-13	22.2000	27.0000	20.5000	20.7000	+4.545%	661,793	-80.386%
2025-03-12	20.6000	21.2000	19.5500	19.8000	-1.980%	187,610	-79.495%
2025-03-11	18.4000	20.2000	17.8000	20.2000	+11.602%	129,743	-79.901%
2025-03-10	19.9000	20.6400	17.7000	18.1000	-9.500%	138,622	-77.569%
2025-03-07	22.3000	23.4000	19.9000	20.0000	-10.714%	228,527	-79.700%
2025-03-06	24.0000	24.6060	22.3000	22.4000	-7.819%	86,849	-81.875%
2025-03-05	24.1000	24.4000	22.9000	24.3000	-0.205%	75,986	-83.292%
2025-03-04	24.0000	25.4000	22.5500	24.3500	-0.612%	97,095	-83.326%
2025-03-03	26.6000	27.0000	23.0070	24.5000	-6.844%	113,310	-83.429%
2025-02-28	24.8000	26.4000	24.4000	26.3000	+5.200%	153,601	-84.563%
2025-02-27	26.9000	27.7800	24.8050	25.0000	-6.367%	83,066	-83.760%
2025-02-26	27.5000	28.5000	26.6000	26.7000	-2.909%	39,645	-84.794%
2025-02-25	28.0000	28.2000	26.2000	27.5000	-1.786%	76,727	-85.236%
2025-02-24	27.9000	28.8000	26.0000	28.0000	+4.089%	126,852	-85.500%
2025-02-21	31.1000	31.1000	26.7000	26.9000	-9.122%	227,690	-84.907%
2025-02-20	30.9000	31.2000	29.6000	29.6000	-5.128%	74,369	-86.284%
2025-02-19	33.0000	33.3000	31.2000	31.2000	-7.418%	79,566	-86.987%
2025-02-18	35.8000	35.8000	32.8000	33.7000	-5.337%	81,075	-87.953%
2025-02-14	35.0000	36.1500	34.6500	35.6000	+2.299%	49,386	-88.596%
2025-02-13	34.5000	35.9000	33.7500	34.8000	+1.458%	57,135	-88.333%
2025-02-12	32.9000	35.6000	32.5000	34.3000	+1.780%	55,596	-88.163%
2025-02-11	32.1000	35.0500	31.8000	33.7000	+3.058%	74,916	-87.953%