CECO
Ceco Environmental Corp
stockNASDAQ
At CloseOct 23, 2026 3:59:57 PM EDT
49.09USD-4.698%(-2.42)1,095,300
Pre-marketOct 23, 2026 8:43:30 AM EDT
50.06USD-2.815%(-1.45)
After-hoursOct 23, 2026 4:59:30 PM EDT
49.40USD+0.631%(+0.31)
CECO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 51.24 | 52.12 | 48.72 | 49.08 | -4.718% | 1,095,300 | 0.000% |
| 2026-10-22 | 57.64 | 57.64 | 46.21 | 51.51 | -11.571% | 2,339,749 | -4.718% |
| 2026-10-21 | 59.50 | 62.33 | 58.10 | 58.25 | -0.750% | 1,309,530 | -15.742% |
| 2026-10-20 | 56.30 | 58.81 | 55.00 | 58.69 | +2.087% | 1,353,676 | -16.374% |
| 2026-10-19 | 57.73 | 59.92 | 56.74 | 57.49 | +1.358% | 939,871 | -14.629% |
| 2026-10-16 | 59.94 | 60.76 | 56.14 | 56.72 | -6.310% | 1,516,269 | -13.470% |
| 2026-10-15 | 60.86 | 60.95 | 58.23 | 60.54 | -2.965% | 1,356,399 | -18.930% |
| 2026-10-14 | 65.96 | 67.59 | 61.60 | 62.39 | -7.309% | 991,572 | -21.334% |
| 2026-10-13 | 64.58 | 68.40 | 63.52 | 67.31 | +4.131% | 1,433,688 | -27.084% |
| 2026-10-12 | 65.72 | 66.83 | 64.33 | 64.64 | -1.793% | 512,336 | -24.072% |
| 2026-10-09 | 66.89 | 69.50 | 64.17 | 65.82 | +0.412% | 857,407 | -25.433% |
| 2026-10-08 | 69.92 | 71.22 | 64.34 | 65.55 | -7.884% | 1,672,807 | -25.126% |
| 2026-10-07 | 74.05 | 74.06 | 69.13 | 71.16 | -5.686% | 1,326,440 | -31.029% |
| 2026-10-06 | 75.20 | 76.55 | 74.74 | 75.45 | +0.654% | 357,141 | -34.950% |
| 2026-10-05 | 74.32 | 76.50 | 72.15 | 74.96 | +1.765% | 623,923 | -34.525% |
| 2026-10-02 | 73.68 | 75.23 | 73.55 | 73.66 | +2.491% | 748,017 | -33.370% |
| 2026-10-01 | 69.50 | 72.63 | 68.24 | 71.87 | +3.202% | 467,120 | -31.710% |
| 2026-09-30 | 71.47 | 71.47 | 69.38 | 69.64 | -1.360% | 536,679 | -29.523% |
| 2026-09-29 | 73.00 | 73.56 | 70.44 | 70.60 | -2.297% | 546,714 | -30.482% |
| 2026-09-28 | 72.40 | 73.99 | 71.62 | 72.26 | -1.687% | 399,869 | -32.079% |
| 2026-09-25 | 73.95 | 74.43 | 72.34 | 73.50 | +0.878% | 565,617 | -33.224% |
| 2026-09-24 | 73.64 | 74.14 | 70.50 | 72.86 | -2.834% | 642,294 | -32.638% |
| 2026-09-23 | 73.13 | 75.08 | 71.67 | 74.98 | +1.730% | 575,446 | -34.547% |
| 2026-09-22 | 72.07 | 74.65 | 70.80 | 73.71 | +3.048% | 651,144 | -33.415% |
| 2026-09-21 | 71.00 | 72.55 | 69.39 | 71.53 | +2.950% | 973,084 | -31.385% |
| 2026-09-18 | 71.00 | 71.81 | 69.23 | 69.48 | -1.906% | 1,109,905 | -29.361% |
| 2026-09-17 | 72.95 | 73.99 | 70.36 | 70.83 | +2.031% | 735,993 | -30.707% |
| 2026-09-16 | 68.50 | 70.54 | 67.29 | 69.42 | +2.905% | 1,001,029 | -29.300% |
| 2026-09-15 | 71.73 | 71.80 | 67.27 | 67.46 | -4.542% | 930,517 | -27.246% |
| 2026-09-14 | 74.34 | 75.75 | 70.58 | 70.67 | -9.791% | 1,196,084 | -30.550% |
| 2026-09-11 | 77.51 | 79.78 | 77.34 | 78.34 | +3.913% | 680,951 | -37.350% |
| 2026-09-10 | 76.48 | 77.51 | 74.84 | 75.39 | -3.716% | 500,833 | -34.899% |
| 2026-09-09 | 78.50 | 79.91 | 77.04 | 78.30 | -1.049% | 624,382 | -37.318% |
| 2026-09-08 | 74.19 | 80.98 | 73.91 | 79.13 | +6.788% | 641,637 | -37.975% |
| 2026-09-04 | 74.24 | 77.54 | 74.00 | 74.10 | -0.336% | 601,174 | -33.765% |
| 2026-09-03 | 71.82 | 74.40 | 68.84 | 74.35 | +4.556% | 770,586 | -33.988% |
| 2026-09-02 | 70.61 | 72.88 | 69.73 | 71.11 | +0.794% | 683,988 | -30.980% |
| 2026-09-01 | 70.53 | 71.53 | 68.85 | 70.55 | -0.913% | 753,406 | -30.432% |
| 2026-08-31 | 70.14 | 72.12 | 69.35 | 71.20 | +2.196% | 712,868 | -31.067% |
| 2026-08-28 | 71.75 | 72.19 | 69.24 | 69.67 | -3.424% | 414,353 | -29.554% |
| 2026-08-27 | 70.52 | 73.39 | 70.52 | 72.14 | +2.574% | 430,694 | -31.966% |
| 2026-08-26 | 70.63 | 71.34 | 69.01 | 70.33 | +0.085% | 392,590 | -30.215% |
| 2026-08-25 | 72.90 | 73.64 | 70.08 | 70.27 | -1.445% | 632,380 | -30.155% |
| 2026-08-24 | 71.43 | 72.28 | 69.34 | 71.30 | -0.308% | 775,993 | -31.164% |
| 2026-08-21 | 74.45 | 75.23 | 70.54 | 71.52 | -2.027% | 615,146 | -31.376% |
| 2026-08-20 | 74.56 | 75.36 | 71.84 | 73.00 | -2.951% | 680,483 | -32.767% |
| 2026-08-19 | 77.15 | 78.56 | 71.76 | 75.22 | -1.737% | 783,749 | -34.751% |
| 2026-08-18 | 83.38 | 83.38 | 76.33 | 76.55 | -9.031% | 691,956 | -35.885% |
| 2026-08-17 | 79.90 | 84.77 | 79.86 | 84.15 | +5.729% | 1,125,138 | -41.676% |
| 2026-08-14 | 77.10 | 79.67 | 76.00 | 79.59 | +3.606% | 572,063 | -38.334% |
| 2026-08-13 | 77.81 | 80.00 | 76.24 | 76.82 | +1.306% | 926,259 | -36.110% |
| 2026-08-12 | 77.18 | 79.94 | 74.83 | 75.83 | +2.515% | 1,588,641 | -35.276% |
| 2026-08-11 | 70.28 | 74.31 | 67.20 | 73.97 | +5.101% | 1,172,523 | -33.649% |
| 2026-08-10 | 68.19 | 73.67 | 66.00 | 70.38 | -0.761% | 1,421,594 | -30.264% |
| 2026-08-07 | 70.40 | 71.65 | 68.17 | 70.92 | +3.367% | 1,838,995 | -30.795% |
| 2026-08-06 | 67.86 | 69.94 | 66.02 | 68.61 | -0.738% | 541,207 | -28.465% |
| 2026-08-05 | 70.40 | 71.60 | 68.74 | 69.12 | -1.637% | 580,227 | -28.993% |
| 2026-08-04 | 68.18 | 71.50 | 68.18 | 70.27 | +2.839% | 1,389,758 | -30.155% |
| 2026-08-03 | 64.60 | 68.56 | 64.40 | 68.33 | +3.703% | 614,155 | -28.172% |
| 2026-07-31 | 67.29 | 70.28 | 65.37 | 65.89 | +0.534% | 672,171 | -25.512% |
| 2026-07-30 | 64.28 | 66.30 | 62.54 | 65.54 | +9.562% | 1,345,770 | -25.114% |
| 2026-07-29 | 67.38 | 67.85 | 59.45 | 59.82 | -11.352% | 2,461,607 | -17.954% |
| 2026-07-28 | 71.96 | 71.96 | 66.37 | 67.48 | -8.527% | 1,315,983 | -27.267% |
| 2026-07-27 | 75.75 | 76.69 | 70.60 | 73.77 | -2.459% | 1,207,028 | -33.469% |
| 2026-07-24 | 79.31 | 80.22 | 74.32 | 75.63 | -4.975% | 1,076,331 | -35.105% |
| 2026-07-23 | 81.36 | 82.70 | 79.37 | 79.59 | -2.725% | 618,703 | -38.334% |
| 2026-07-22 | 80.62 | 84.26 | 80.62 | 81.82 | -0.329% | 563,462 | -40.015% |
| 2026-07-21 | 81.55 | 83.58 | 80.08 | 82.09 | +4.069% | 934,608 | -40.212% |
| 2026-07-20 | 81.00 | 81.84 | 78.73 | 78.88 | -1.314% | 499,416 | -37.779% |
| 2026-07-17 | 78.28 | 82.34 | 77.97 | 79.93 | -0.461% | 692,386 | -38.596% |
| 2026-07-16 | 79.19 | 81.79 | 78.01 | 80.30 | -0.255% | 627,458 | -38.879% |
| 2026-07-15 | 82.14 | 84.38 | 79.21 | 80.50 | -2.830% | 427,953 | -39.035% |
| 2026-07-14 | 85.00 | 85.73 | 82.31 | 82.85 | +1.160% | 500,463 | -40.760% |
| 2026-07-13 | 82.27 | 84.56 | 81.33 | 81.90 | -2.069% | 600,622 | -40.073% |
| 2026-07-10 | 83.88 | 84.99 | 82.91 | 83.63 | -0.818% | 707,443 | -41.313% |
| 2026-07-09 | 85.54 | 87.61 | 82.07 | 84.32 | +6.023% | 785,121 | -41.793% |
| 2026-07-08 | 78.50 | 80.24 | 77.11 | 79.53 | +0.875% | 774,375 | -38.287% |
| 2026-07-07 | 79.20 | 80.67 | 75.75 | 78.84 | -2.281% | 719,153 | -37.747% |
| 2026-07-06 | 83.31 | 85.51 | 79.19 | 80.68 | -1.789% | 965,271 | -39.167% |
| 2026-07-02 | 85.55 | 86.56 | 78.72 | 82.15 | -3.974% | 1,137,784 | -40.256% |
| 2026-07-01 | 89.22 | 89.53 | 85.00 | 85.55 | -5.720% | 658,802 | -42.630% |
| 2026-06-30 | 90.85 | 91.76 | 87.78 | 90.74 | +0.744% | 721,831 | -45.911% |
| 2026-06-29 | 90.47 | 92.23 | 87.72 | 90.07 | -1.959% | 700,876 | -45.509% |
| 2026-06-26 | 94.09 | 94.25 | 91.27 | 91.87 | -3.386% | 1,877,042 | -46.577% |
| 2026-06-25 | 96.65 | 99.90 | 94.50 | 95.09 | -0.325% | 615,813 | -48.386% |
| 2026-06-24 | 97.27 | 97.78 | 94.15 | 95.40 | -1.314% | 1,076,076 | -48.553% |
| 2026-06-23 | 96.42 | 99.20 | 95.00 | 96.67 | -3.010% | 674,350 | -49.229% |
| 2026-06-22 | 97.88 | 100.00 | 96.98 | 99.67 | +1.291% | 942,207 | -50.757% |
| 2026-06-18 | 95.04 | 99.23 | 92.85 | 98.40 | +4.171% | 777,271 | -50.122% |
| 2026-06-17 | 93.33 | 94.97 | 90.83 | 94.46 | +2.064% | 657,198 | -48.041% |
| 2026-06-16 | 95.00 | 96.61 | 92.37 | 92.55 | -2.589% | 576,450 | -46.969% |
| 2026-06-15 | 96.27 | 100.00 | 94.70 | 95.01 | -1.788% | 851,487 | -48.342% |
| 2026-06-12 | 97.53 | 100.56 | 95.68 | 96.74 | +0.342% | 693,920 | -49.266% |
| 2026-06-11 | 93.75 | 97.88 | 93.75 | 96.41 | +4.464% | 814,222 | -49.092% |
| 2026-06-10 | 94.85 | 101.24 | 92.12 | 92.29 | -3.306% | 1,393,752 | -46.820% |
| 2026-06-09 | 86.64 | 95.68 | 83.54 | 95.44 | +18.521% | 1,582,760 | -48.578% |
| 2026-06-08 | 79.31 | 81.64 | 78.50 | 80.53 | +3.217% | 764,756 | -39.054% |
| 2026-06-05 | 79.35 | 81.00 | 77.08 | 78.02 | -3.798% | 1,000,513 | -37.093% |
| 2026-06-04 | 80.57 | 82.77 | 79.05 | 81.10 | +2.051% | 1,535,371 | -39.482% |
| 2026-06-03 | 77.93 | 80.99 | 77.20 | 79.47 | +1.274% | 755,432 | -38.241% |
| 2026-06-02 | 79.87 | 84.84 | 77.90 | 78.47 | -0.709% | 1,205,375 | -37.454% |
| 2026-06-01 | 75.22 | 79.73 | 74.10 | 79.03 | +5.726% | 1,620,954 | -37.897% |
| 2026-05-29 | 82.72 | 83.08 | 73.14 | 74.75 | -10.275% | 2,196,668 | -34.341% |
| 2026-05-28 | 85.63 | 86.01 | 77.50 | 83.31 | -4.186% | 2,171,807 | -41.088% |
| 2026-05-27 | 90.76 | 92.00 | 86.25 | 86.95 | -3.249% | 680,004 | -43.554% |
| 2026-05-26 | 84.05 | 90.42 | 83.24 | 89.87 | +9.987% | 1,198,343 | -45.388% |
| 2026-05-22 | 81.87 | 82.24 | 80.26 | 81.71 | +1.277% | 592,477 | -39.934% |
| 2026-05-21 | 81.00 | 82.00 | 79.23 | 80.68 | -0.750% | 409,917 | -39.167% |
| 2026-05-20 | 79.94 | 82.22 | 77.75 | 81.29 | +3.792% | 590,910 | -39.624% |
| 2026-05-19 | 78.00 | 78.70 | 73.62 | 78.32 | -1.410% | 902,026 | -37.334% |
| 2026-05-18 | 82.20 | 82.43 | 78.65 | 79.44 | -1.732% | 694,171 | -38.218% |
| 2026-05-15 | 83.99 | 83.99 | 80.50 | 80.84 | -6.087% | 433,877 | -39.287% |
| 2026-05-14 | 83.22 | 86.45 | 82.64 | 86.08 | +3.536% | 670,513 | -42.983% |
| 2026-05-13 | 81.98 | 84.43 | 79.15 | 83.14 | +3.344% | 716,315 | -40.967% |
| 2026-05-12 | 80.62 | 80.92 | 78.01 | 80.45 | -1.288% | 506,050 | -38.993% |
| 2026-05-11 | 82.00 | 84.28 | 81.37 | 81.50 | -0.342% | 701,143 | -39.779% |
| 2026-05-08 | 82.71 | 83.61 | 80.33 | 81.78 | +0.492% | 650,904 | -39.985% |
| 2026-05-07 | 87.47 | 87.47 | 80.34 | 81.38 | -5.646% | 888,729 | -39.690% |
| 2026-05-06 | 89.13 | 90.25 | 85.10 | 86.25 | -1.743% | 1,102,903 | -43.096% |
| 2026-05-05 | 79.06 | 88.24 | 79.06 | 87.78 | +12.294% | 1,706,814 | -44.087% |
| 2026-05-04 | 77.82 | 78.59 | 74.36 | 78.17 | +5.209% | 1,799,167 | -37.214% |
| 2026-05-01 | 74.23 | 75.09 | 72.67 | 74.30 | +0.216% | 500,089 | -33.943% |
| 2026-04-30 | 72.97 | 75.20 | 72.91 | 74.14 | +2.290% | 686,386 | -33.801% |
| 2026-04-29 | 75.93 | 75.93 | 71.71 | 72.48 | -2.436% | 957,516 | -32.285% |
| 2026-04-28 | 67.74 | 75.49 | 63.52 | 74.29 | +14.433% | 2,692,390 | -33.935% |
| 2026-04-27 | 65.73 | 67.20 | 64.21 | 64.92 | +0.054% | 651,060 | -24.399% |
| 2026-04-24 | 64.87 | 65.72 | 64.07 | 64.89 | +0.131% | 404,879 | -24.358% |
| 2026-04-23 | 64.50 | 65.12 | 63.15 | 64.80 | +1.520% | 430,135 | -24.259% |
| 2026-04-22 | 62.70 | 64.25 | 62.10 | 63.83 | +3.839% | 528,721 | -23.108% |
| 2026-04-21 | 65.25 | 66.17 | 61.03 | 61.47 | -5.533% | 330,103 | -20.156% |
| 2026-04-20 | 65.27 | 65.94 | 64.30 | 65.07 | -0.306% | 311,064 | -24.574% |
| 2026-04-17 | 65.28 | 66.82 | 65.10 | 65.27 | +2.000% | 255,724 | -24.805% |
| 2026-04-16 | 64.49 | 65.43 | 63.29 | 63.99 | -1.082% | 272,057 | -23.301% |
| 2026-04-15 | 65.67 | 65.73 | 63.13 | 64.69 | -2.089% | 270,204 | -24.130% |
| 2026-04-14 | 67.01 | 67.68 | 65.55 | 66.07 | -1.182% | 371,425 | -25.715% |
| 2026-04-13 | 63.74 | 67.19 | 63.51 | 66.86 | +4.078% | 463,496 | -26.593% |
| 2026-04-10 | 65.14 | 65.61 | 63.83 | 64.24 | -1.200% | 366,853 | -23.599% |
| 2026-04-09 | 62.63 | 65.41 | 62.49 | 65.02 | +3.849% | 329,769 | -24.516% |
| 2026-04-08 | 62.20 | 63.71 | 61.72 | 62.61 | +6.281% | 616,563 | -21.610% |
| 2026-04-07 | 59.73 | 60.56 | 58.52 | 58.91 | -2.370% | 437,860 | -16.686% |
| 2026-04-06 | 62.82 | 62.82 | 59.72 | 60.34 | -2.959% | 463,880 | -18.661% |
| 2026-04-02 | 60.05 | 62.40 | 59.79 | 62.18 | +1.106% | 306,001 | -21.068% |
| 2026-04-01 | 60.69 | 62.54 | 60.60 | 61.50 | +3.223% | 392,448 | -20.195% |
| 2026-03-31 | 57.50 | 59.76 | 57.28 | 59.58 | +4.490% | 722,672 | -17.623% |
| 2026-03-30 | 61.44 | 61.44 | 57.02 | 57.02 | -6.448% | 577,510 | -13.925% |
| 2026-03-27 | 60.71 | 62.54 | 60.38 | 60.95 | -0.229% | 805,549 | -19.475% |
| 2026-03-26 | 61.13 | 61.49 | 60.01 | 61.09 | -1.595% | 527,566 | -19.660% |
| 2026-03-25 | 62.95 | 64.26 | 61.49 | 62.08 | +0.064% | 729,471 | -20.941% |
| 2026-03-24 | 57.73 | 62.39 | 56.89 | 62.04 | +6.215% | 714,921 | -20.890% |
| 2026-03-23 | 57.33 | 59.45 | 56.69 | 58.41 | +5.662% | 408,745 | -15.973% |
| 2026-03-20 | 56.89 | 57.51 | 54.70 | 55.28 | -4.260% | 904,700 | -11.216% |
| 2026-03-19 | 55.46 | 58.05 | 55.05 | 57.74 | +2.594% | 569,977 | -14.998% |
| 2026-03-18 | 58.70 | 59.54 | 56.16 | 56.28 | -4.286% | 637,254 | -12.793% |
| 2026-03-17 | 57.48 | 58.91 | 56.23 | 58.80 | +3.049% | 658,522 | -16.531% |
| 2026-03-16 | 55.53 | 57.34 | 54.52 | 57.06 | +4.697% | 674,714 | -13.985% |
| 2026-03-13 | 54.73 | 55.94 | 53.76 | 54.50 | +0.396% | 688,944 | -9.945% |
| 2026-03-12 | 56.71 | 57.65 | 54.00 | 54.28 | -1.102% | 627,751 | -9.588% |
| 2026-03-11 | 53.60 | 55.48 | 53.60 | 54.89 | +1.012% | 499,217 | -10.585% |
| 2026-03-10 | 51.89 | 55.67 | 51.38 | 54.34 | +5.761% | 811,950 | -9.680% |
| 2026-03-09 | 51.46 | 52.50 | 50.10 | 51.38 | -2.189% | 734,198 | -4.476% |
| 2026-03-06 | 53.01 | 53.47 | 51.92 | 52.53 | -3.703% | 837,092 | -6.568% |
| 2026-03-05 | 54.65 | 55.77 | 53.23 | 54.55 | -1.729% | 694,213 | -10.027% |
| 2026-03-04 | 54.17 | 56.78 | 53.54 | 55.51 | +2.474% | 820,300 | -11.583% |
| 2026-03-03 | 56.00 | 56.33 | 53.95 | 54.17 | -6.296% | 1,174,368 | -9.396% |
| 2026-03-02 | 59.96 | 61.06 | 57.73 | 57.81 | -4.367% | 1,080,194 | -15.101% |
| 2026-02-27 | 62.25 | 62.43 | 59.23 | 60.45 | -4.533% | 927,034 | -18.809% |
| 2026-02-26 | 64.47 | 66.46 | 62.11 | 63.32 | -2.299% | 1,657,316 | -22.489% |
| 2026-02-25 | 60.48 | 66.00 | 58.85 | 64.81 | +8.017% | 2,184,803 | -24.271% |
| 2026-02-24 | 73.50 | 73.50 | 59.66 | 60.00 | -22.760% | 3,104,911 | -18.200% |
| 2026-02-23 | 77.94 | 78.90 | 76.16 | 77.68 | -1.396% | 392,780 | -36.818% |
| 2026-02-20 | 78.15 | 80.35 | 76.97 | 78.78 | +0.690% | 328,263 | -37.700% |
| 2026-02-19 | 78.12 | 79.07 | 77.25 | 78.24 | -0.217% | 338,798 | -37.270% |
| 2026-02-18 | 79.04 | 81.72 | 78.13 | 78.41 | -0.659% | 279,655 | -37.406% |
| 2026-02-17 | 79.12 | 79.96 | 75.45 | 78.93 | -0.265% | 535,460 | -37.818% |
| 2026-02-13 | 75.22 | 79.17 | 74.59 | 79.14 | +5.351% | 302,010 | -37.983% |
| 2026-02-12 | 76.94 | 77.58 | 72.04 | 75.12 | -1.391% | 378,085 | -34.665% |
| 2026-02-11 | 74.83 | 77.11 | 72.11 | 76.18 | +3.660% | 293,762 | -35.574% |
| 2026-02-10 | 73.75 | 75.65 | 72.30 | 73.49 | -0.393% | 296,975 | -33.215% |
| 2026-02-09 | 72.86 | 75.21 | 72.30 | 73.78 | +1.948% | 212,737 | -33.478% |
| 2026-02-06 | 69.17 | 73.37 | 68.90 | 72.37 | +6.333% | 227,504 | -32.182% |
| 2026-02-05 | 68.38 | 70.98 | 67.47 | 68.06 | -1.147% | 314,957 | -27.887% |
| 2026-02-04 | 71.36 | 72.23 | 66.18 | 68.85 | -2.837% | 415,382 | -28.715% |
| 2026-02-03 | 69.51 | 70.92 | 68.53 | 70.86 | +4.022% | 230,884 | -30.737% |
| 2026-02-02 | 66.80 | 69.16 | 66.66 | 68.12 | +1.023% | 348,756 | -27.951% |
| 2026-01-30 | 69.21 | 70.48 | 66.94 | 67.43 | -3.850% | 280,386 | -27.213% |
| 2026-01-29 | 70.04 | 71.66 | 69.36 | 70.13 | +0.790% | 227,784 | -30.016% |
| 2026-01-28 | 70.86 | 71.42 | 68.44 | 69.58 | -2.028% | 439,525 | -29.462% |
| 2026-01-27 | 70.74 | 71.69 | 69.88 | 71.02 | +1.146% | 194,459 | -30.893% |
| 2026-01-26 | 68.45 | 70.23 | 67.51 | 70.22 | +2.594% | 199,349 | -30.100% |
| 2026-01-23 | 68.10 | 68.65 | 66.80 | 68.44 | +0.337% | 270,359 | -28.288% |
| 2026-01-22 | 66.90 | 68.78 | 66.15 | 68.21 | +2.448% | 273,613 | -28.046% |
| 2026-01-21 | 66.50 | 67.30 | 65.87 | 66.58 | +0.620% | 258,849 | -26.284% |
| 2026-01-20 | 65.87 | 67.15 | 65.51 | 66.17 | -1.298% | 191,261 | -25.827% |
| 2026-01-16 | 66.19 | 67.88 | 65.00 | 67.04 | +1.330% | 268,985 | -26.790% |
| 2026-01-15 | 66.39 | 67.25 | 65.46 | 66.16 | +0.670% | 281,260 | -25.816% |
| 2026-01-14 | 63.53 | 66.03 | 63.45 | 65.72 | +2.415% | 240,346 | -25.320% |
| 2026-01-13 | 64.16 | 64.90 | 63.48 | 64.17 | +0.501% | 201,959 | -23.516% |
| 2026-01-12 | 61.79 | 64.64 | 61.61 | 63.85 | +3.317% | 123,674 | -23.132% |
| 2026-01-09 | 61.12 | 62.10 | 60.67 | 61.80 | +1.661% | 160,901 | -20.583% |
| 2026-01-08 | 59.35 | 60.92 | 58.36 | 60.79 | +3.261% | 174,346 | -19.263% |
| 2026-01-07 | 59.76 | 59.88 | 58.52 | 58.87 | -0.708% | 191,113 | -16.630% |
| 2026-01-06 | 61.75 | 61.79 | 57.91 | 59.29 | -4.556% | 315,834 | -17.220% |
| 2026-01-05 | 60.16 | 63.46 | 60.14 | 62.12 | +3.897% | 348,829 | -20.992% |
| 2026-01-02 | 60.00 | 60.39 | 59.15 | 59.79 | -0.100% | 184,461 | -17.913% |
| 2025-12-31 | 60.24 | 60.49 | 59.71 | 59.85 | -0.366% | 266,642 | -17.995% |
| 2025-12-30 | 60.96 | 61.07 | 60.06 | 60.07 | -1.492% | 131,573 | -18.295% |
| 2025-12-29 | 61.21 | 62.00 | 60.30 | 60.98 | -0.692% | 159,678 | -19.515% |
| 2025-12-26 | 62.39 | 62.97 | 61.36 | 61.41 | -1.768% | 185,912 | -20.072% |
| 2025-12-24 | 61.36 | 62.80 | 60.64 | 62.51 | +3.050% | 244,543 | -21.485% |
| 2025-12-23 | 60.20 | 61.47 | 60.20 | 60.66 | +0.614% | 165,430 | -19.090% |
| 2025-12-22 | 59.31 | 61.12 | 58.76 | 60.29 | +2.691% | 218,637 | -18.593% |
| 2025-12-19 | 58.33 | 59.59 | 58.32 | 58.71 | -0.153% | 434,936 | -16.403% |
| 2025-12-18 | 57.34 | 59.02 | 56.88 | 58.80 | +3.942% | 297,720 | -16.531% |
| 2025-12-17 | 60.64 | 61.18 | 56.30 | 56.57 | -7.095% | 375,135 | -13.240% |
| 2025-12-16 | 61.50 | 63.98 | 60.69 | 60.89 | -0.523% | 724,209 | -19.396% |
| 2025-12-15 | 61.95 | 63.77 | 60.67 | 61.21 | +0.410% | 597,290 | -19.817% |
| 2025-12-12 | 60.89 | 61.45 | 59.84 | 60.96 | +0.115% | 282,734 | -19.488% |
| 2025-12-11 | 57.91 | 61.29 | 57.22 | 60.89 | +4.460% | 268,914 | -19.396% |
| 2025-12-10 | 57.63 | 60.03 | 56.70 | 58.29 | +0.691% | 449,804 | -15.800% |
| 2025-12-09 | 55.76 | 58.56 | 55.01 | 57.89 | +3.393% | 335,572 | -15.219% |
| 2025-12-08 | 55.12 | 56.03 | 54.27 | 55.99 | +1.930% | 190,494 | -12.341% |
| 2025-12-05 | 55.24 | 55.82 | 54.58 | 54.93 | -1.241% | 241,196 | -10.650% |
| 2025-12-04 | 54.00 | 56.60 | 53.72 | 55.62 | +2.055% | 311,934 | -11.758% |
| 2025-12-03 | 52.52 | 54.67 | 51.00 | 54.50 | +4.246% | 282,301 | -9.945% |
| 2025-12-02 | 52.40 | 53.67 | 52.01 | 52.28 | +0.693% | 163,589 | -6.121% |
| 2025-12-01 | 51.06 | 52.59 | 50.59 | 51.92 | -0.441% | 177,753 | -5.470% |
| 2025-11-28 | 51.82 | 52.47 | 51.72 | 52.15 | +0.443% | 103,400 | -5.887% |
| 2025-11-26 | 51.68 | 52.09 | 51.37 | 51.92 | +0.796% | 221,826 | -5.470% |
| 2025-11-25 | 51.62 | 51.69 | 50.27 | 51.51 | +0.136% | 203,731 | -4.718% |
| 2025-11-24 | 50.25 | 52.02 | 49.41 | 51.44 | +2.542% | 247,346 | -4.588% |
| 2025-11-21 | 49.69 | 50.99 | 49.10 | 50.16 | +1.007% | 462,812 | -2.163% |
| 2025-11-20 | 51.99 | 53.11 | 49.17 | 49.66 | -2.128% | 557,010 | -1.178% |
| 2025-11-19 | 48.80 | 51.50 | 48.51 | 50.74 | +4.521% | 327,399 | -3.281% |
| 2025-11-18 | 47.03 | 48.81 | 45.81 | 48.55 | +2.340% | 489,669 | +1.092% |
| 2025-11-17 | 49.72 | 50.30 | 47.10 | 47.44 | -4.142% | 500,085 | +3.457% |
| 2025-11-14 | 48.39 | 49.70 | 47.91 | 49.49 | +0.447% | 383,199 | -0.828% |
| 2025-11-13 | 51.62 | 51.75 | 49.01 | 49.27 | -5.031% | 339,012 | -0.386% |
| 2025-11-12 | 53.97 | 54.16 | 51.70 | 51.88 | -3.605% | 387,770 | -5.397% |
| 2025-11-11 | 54.00 | 54.41 | 52.96 | 53.82 | -0.701% | 232,609 | -8.807% |
| 2025-11-10 | 53.52 | 55.26 | 53.19 | 54.20 | +1.689% | 271,457 | -9.446% |
| 2025-11-07 | 52.54 | 53.66 | 51.20 | 53.30 | -0.597% | 276,014 | -7.917% |
| 2025-11-06 | 55.58 | 55.91 | 53.42 | 53.62 | -3.387% | 354,834 | -8.467% |
| 2025-11-05 | 53.67 | 56.19 | 53.54 | 55.50 | +3.487% | 666,200 | -11.568% |
| 2025-11-04 | 51.08 | 54.06 | 50.55 | 53.63 | +3.135% | 596,088 | -8.484% |
| 2025-11-03 | 49.11 | 52.40 | 48.12 | 52.00 | +6.361% | 491,284 | -5.615% |
| 2025-10-31 | 48.10 | 49.72 | 47.64 | 48.89 | +1.960% | 466,753 | +0.389% |
| 2025-10-30 | 47.59 | 48.61 | 47.08 | 47.95 | -0.187% | 616,918 | +2.357% |
| 2025-10-29 | 48.49 | 51.73 | 47.11 | 48.04 | -0.948% | 1,071,450 | +2.165% |
| 2025-10-28 | 43.80 | 51.78 | 42.82 | 48.50 | -9.099% | 2,026,565 | +1.196% |
| 2025-10-27 | 52.50 | 53.51 | 50.85 | 53.35 | +2.291% | 749,379 | -8.012% |
| 2025-10-24 | 51.75 | 52.72 | 51.06 | 52.16 | +2.576% | 394,240 | -5.905% |
| 2025-10-23 | 49.08 | 51.48 | 49.08 | 50.85 | +3.776% | 512,778 | -3.481% |
| 2025-10-22 | 50.46 | 50.95 | 48.11 | 49.00 | -2.836% | 583,649 | +0.163% |
| 2025-10-21 | 50.25 | 51.25 | 49.55 | 50.43 | +0.438% | 375,292 | -2.677% |
| 2025-10-20 | 50.30 | 50.47 | 49.24 | 50.21 | +2.721% | 313,799 | -2.251% |
| 2025-10-17 | 50.26 | 50.66 | 48.31 | 48.88 | -4.006% | 299,676 | +0.409% |
| 2025-10-16 | 52.69 | 53.27 | 50.85 | 50.92 | -3.056% | 494,170 | -3.614% |
| 2025-10-15 | 48.19 | 52.68 | 48.19 | 52.52 | +9.747% | 847,288 | -6.559% |
| 2025-10-14 | 47.71 | 49.02 | 47.28 | 47.86 | -1.360% | 967,154 | +2.549% |
| 2025-10-13 | 50.78 | 51.35 | 48.03 | 48.52 | -2.600% | 584,244 | +1.154% |
| 2025-10-10 | 49.94 | 51.46 | 49.31 | 49.81 | -0.390% | 542,723 | -1.475% |
| 2025-10-09 | 52.03 | 52.28 | 49.92 | 50.01 | -3.882% | 282,396 | -1.860% |
| 2025-10-08 | 51.50 | 52.52 | 50.67 | 52.03 | +2.040% | 489,176 | -5.670% |
| 2025-10-07 | 53.00 | 53.88 | 50.60 | 50.99 | -3.974% | 534,746 | -3.746% |
| 2025-10-06 | 50.76 | 53.39 | 50.30 | 53.10 | +5.609% | 437,109 | -7.571% |
| 2025-10-03 | 51.49 | 51.68 | 49.70 | 50.28 | -2.350% | 419,787 | -2.387% |
| 2025-10-02 | 52.12 | 52.78 | 50.81 | 51.49 | -0.809% | 390,202 | -4.681% |
| 2025-10-01 | 50.45 | 52.65 | 50.06 | 51.91 | +1.387% | 610,348 | -5.452% |
| 2025-09-30 | 50.19 | 51.64 | 49.79 | 51.20 | +1.830% | 939,593 | -4.141% |
| 2025-09-29 | 49.94 | 50.55 | 49.44 | 50.28 | +2.071% | 618,658 | -2.387% |
| 2025-09-26 | 49.66 | 49.98 | 48.41 | 49.26 | -0.885% | 569,576 | -0.365% |
| 2025-09-25 | 49.08 | 49.89 | 48.52 | 49.70 | -0.381% | 759,150 | -1.247% |
| 2025-09-24 | 50.91 | 51.63 | 49.73 | 49.89 | -2.234% | 392,269 | -1.624% |
| 2025-09-23 | 50.02 | 51.73 | 49.77 | 51.03 | +0.990% | 514,052 | -3.821% |
| 2025-09-22 | 48.89 | 50.75 | 48.15 | 50.53 | +3.354% | 426,362 | -2.870% |
| 2025-09-19 | 51.08 | 51.38 | 48.73 | 48.89 | -4.418% | 1,728,660 | +0.389% |
| 2025-09-18 | 49.10 | 52.05 | 48.81 | 51.15 | +4.281% | 535,159 | -4.047% |
| 2025-09-17 | 50.47 | 52.46 | 48.77 | 49.05 | -3.216% | 985,946 | +0.061% |
| 2025-09-16 | 49.17 | 50.97 | 48.09 | 50.68 | +2.737% | 505,433 | -3.157% |
| 2025-09-15 | 48.02 | 50.41 | 47.63 | 49.33 | +2.493% | 434,391 | -0.507% |
| 2025-09-12 | 47.58 | 48.45 | 47.12 | 48.13 | +0.986% | 385,654 | +1.974% |
| 2025-09-11 | 47.52 | 48.40 | 47.33 | 47.66 | +1.082% | 220,903 | +2.979% |
| 2025-09-10 | 45.95 | 47.15 | 45.51 | 47.15 | +4.130% | 472,073 | +4.093% |
| 2025-09-09 | 45.03 | 45.57 | 44.22 | 45.28 | +0.355% | 726,430 | +8.392% |
| 2025-09-08 | 47.50 | 47.96 | 45.00 | 45.12 | -4.346% | 468,051 | +8.777% |
| 2025-09-05 | 49.00 | 50.00 | 46.17 | 47.17 | -3.281% | 620,195 | +4.049% |
| 2025-09-04 | 46.77 | 49.44 | 46.59 | 48.77 | +5.040% | 501,068 | +0.636% |
| 2025-09-03 | 45.70 | 47.28 | 45.48 | 46.43 | +1.999% | 522,032 | +5.708% |
| 2025-09-02 | 44.31 | 46.98 | 43.90 | 45.52 | -0.154% | 941,090 | +7.821% |
| 2025-08-29 | 46.54 | 46.54 | 42.78 | 45.59 | -2.356% | 709,235 | +7.655% |
| 2025-08-28 | 46.89 | 47.46 | 46.63 | 46.69 | -0.235% | 459,065 | +5.119% |
| 2025-08-27 | 47.76 | 48.05 | 46.44 | 46.80 | -2.682% | 389,778 | +4.872% |
| 2025-08-26 | 47.87 | 48.59 | 47.49 | 48.09 | +1.168% | 360,138 | +2.059% |
| 2025-08-25 | 47.95 | 47.96 | 45.24 | 47.53 | -0.927% | 150,781 | +3.250% |
| 2025-08-22 | 46.75 | 48.31 | 46.24 | 47.98 | +2.983% | 276,894 | +2.293% |
| 2025-08-21 | 45.67 | 46.73 | 44.94 | 46.59 | +3.052% | 261,764 | +5.344% |
| 2025-08-20 | 44.54 | 45.30 | 43.82 | 45.21 | +1.073% | 254,801 | +8.560% |
| 2025-08-19 | 46.39 | 46.56 | 44.43 | 44.73 | -3.972% | 454,747 | +9.725% |
| 2025-08-18 | 44.89 | 46.60 | 44.36 | 46.58 | +4.416% | 365,285 | +5.367% |
| 2025-08-15 | 44.71 | 44.71 | 43.71 | 44.61 | -0.090% | 472,623 | +10.020% |
| 2025-08-14 | 45.80 | 45.80 | 44.60 | 44.65 | -3.040% | 309,169 | +9.922% |
| 2025-08-13 | 47.14 | 47.39 | 44.67 | 46.05 | -1.917% | 497,304 | +6.580% |
| 2025-08-12 | 44.56 | 47.40 | 43.97 | 46.95 | +5.696% | 348,504 | +4.537% |
| 2025-08-11 | 44.02 | 44.67 | 43.34 | 44.42 | +1.115% | 289,092 | +10.491% |
| 2025-08-08 | 44.21 | 44.49 | 42.90 | 43.93 | -0.204% | 415,785 | +11.723% |
| 2025-08-07 | 45.67 | 45.80 | 43.05 | 44.02 | -3.210% | 492,155 | +11.495% |
| 2025-08-06 | 45.42 | 45.77 | 44.56 | 45.48 | -0.263% | 251,147 | +7.916% |
| 2025-08-05 | 45.00 | 45.80 | 43.66 | 45.60 | +1.695% | 482,428 | +7.632% |
| 2025-08-04 | 45.14 | 45.77 | 43.40 | 44.84 | -0.643% | 944,277 | +9.456% |
| 2025-08-01 | 43.31 | 46.06 | 41.72 | 45.13 | +0.400% | 888,291 | +8.752% |
| 2025-07-31 | 43.53 | 44.97 | 42.49 | 44.95 | +3.262% | 772,781 | +9.188% |
| 2025-07-30 | 41.02 | 43.80 | 40.41 | 43.53 | +7.881% | 1,001,101 | +12.750% |
| 2025-07-29 | 38.90 | 41.05 | 37.15 | 40.35 | +16.249% | 1,020,416 | +21.636% |
| 2025-07-28 | 34.85 | 34.85 | 33.82 | 34.71 | +0.231% | 435,222 | +41.400% |
| 2025-07-25 | 33.92 | 34.85 | 33.09 | 34.63 | +2.214% | 203,635 | +41.727% |
| 2025-07-24 | 33.64 | 34.08 | 33.04 | 33.88 | +0.118% | 148,131 | +44.864% |
| 2025-07-23 | 32.47 | 34.05 | 32.07 | 33.84 | +5.388% | 243,614 | +45.035% |
| 2025-07-22 | 31.54 | 32.47 | 31.00 | 32.11 | +1.775% | 271,980 | +52.850% |
| 2025-07-21 | 32.03 | 32.12 | 31.48 | 31.55 | -1.406% | 123,840 | +55.563% |
| 2025-07-18 | 32.21 | 32.44 | 31.98 | 32.00 | +0.094% | 192,267 | +53.375% |
| 2025-07-17 | 31.71 | 32.23 | 30.77 | 31.97 | +0.884% | 277,683 | +53.519% |
| 2025-07-16 | 30.32 | 31.84 | 29.84 | 31.69 | +5.458% | 279,112 | +54.875% |
| 2025-07-15 | 30.63 | 31.02 | 30.02 | 30.05 | -1.021% | 132,632 | +63.328% |
| 2025-07-14 | 30.51 | 30.79 | 30.14 | 30.36 | -0.978% | 133,032 | +61.660% |
| 2025-07-11 | 30.59 | 30.91 | 30.32 | 30.66 | -0.325% | 154,395 | +60.078% |
| 2025-07-10 | 30.74 | 31.37 | 29.71 | 30.76 | -0.517% | 236,776 | +59.558% |
| 2025-07-09 | 29.83 | 31.12 | 29.68 | 30.92 | +4.424% | 283,376 | +58.732% |
| 2025-07-08 | 29.92 | 30.17 | 29.49 | 29.61 | -0.604% | 178,067 | +65.755% |
| 2025-07-07 | 29.62 | 30.25 | 29.62 | 29.79 | -0.700% | 243,161 | +64.753% |
| 2025-07-03 | 29.20 | 30.21 | 28.68 | 30.00 | +3.057% | 126,410 | +63.600% |
| 2025-07-02 | 28.80 | 29.16 | 28.52 | 29.11 | +1.252% | 186,924 | +68.602% |
| 2025-07-01 | 28.26 | 29.20 | 28.26 | 28.75 | +1.554% | 334,594 | +70.713% |
| 2025-06-30 | 29.59 | 29.68 | 28.01 | 28.31 | -4.358% | 374,300 | +73.366% |
| 2025-06-27 | 30.05 | 30.16 | 29.50 | 29.60 | -1.530% | 422,265 | +65.811% |
| 2025-06-26 | 29.24 | 30.16 | 29.14 | 30.06 | +2.804% | 279,033 | +63.273% |
| 2025-06-25 | 29.32 | 29.55 | 28.95 | 29.24 | -0.443% | 169,250 | +67.852% |
| 2025-06-24 | 29.30 | 29.50 | 28.98 | 29.37 | +1.591% | 244,744 | +67.109% |
| 2025-06-23 | 28.27 | 28.91 | 27.50 | 28.91 | +1.474% | 174,392 | +69.768% |
| 2025-06-20 | 29.68 | 29.68 | 28.18 | 28.49 | -2.963% | 314,337 | +72.271% |
| 2025-06-18 | 29.80 | 30.56 | 29.06 | 29.36 | -1.477% | 389,372 | +67.166% |
| 2025-06-17 | 28.96 | 29.91 | 28.74 | 29.80 | +1.706% | 391,106 | +64.698% |
| 2025-06-16 | 28.08 | 29.46 | 27.91 | 29.30 | +5.586% | 372,814 | +67.509% |
| 2025-06-13 | 27.26 | 27.98 | 26.78 | 27.75 | -0.431% | 358,338 | +76.865% |
| 2025-06-12 | 26.93 | 28.20 | 26.93 | 27.87 | +2.690% | 224,132 | +76.103% |
| 2025-06-11 | 26.85 | 27.22 | 26.60 | 27.14 | +1.496% | 265,389 | +80.840% |
| 2025-06-10 | 27.26 | 27.35 | 26.32 | 26.74 | -1.691% | 157,366 | +83.545% |
| 2025-06-09 | 26.32 | 27.42 | 25.96 | 27.20 | +3.856% | 356,780 | +80.441% |
| 2025-06-06 | 27.19 | 27.19 | 26.14 | 26.19 | -2.130% | 232,172 | +87.400% |
| 2025-06-05 | 26.90 | 27.42 | 26.28 | 26.76 | +0.150% | 316,559 | +83.408% |
| 2025-06-04 | 27.91 | 27.98 | 26.70 | 26.72 | -3.816% | 184,461 | +83.683% |
| 2025-06-03 | 27.14 | 27.99 | 27.02 | 27.78 | +2.661% | 223,700 | +76.674% |
| 2025-06-02 | 26.90 | 27.09 | 26.27 | 27.06 | +0.632% | 217,568 | +81.375% |
| 2025-05-30 | 27.19 | 27.29 | 26.82 | 26.89 | -1.646% | 310,750 | +82.521% |
| 2025-05-29 | 28.23 | 28.39 | 27.27 | 27.34 | -3.153% | 180,753 | +79.517% |
| 2025-05-28 | 28.56 | 28.69 | 27.97 | 28.23 | -0.878% | 159,754 | +73.858% |
| 2025-05-27 | 27.55 | 28.57 | 27.49 | 28.48 | +4.284% | 176,909 | +72.331% |
| 2025-05-23 | 26.88 | 27.52 | 26.77 | 27.31 | -0.110% | 157,806 | +79.714% |
| 2025-05-22 | 26.94 | 27.55 | 26.83 | 27.34 | +0.330% | 146,782 | +79.517% |
| 2025-05-21 | 27.41 | 28.13 | 26.84 | 27.25 | -1.978% | 294,946 | +80.110% |
| 2025-05-20 | 27.43 | 27.88 | 27.11 | 27.80 | +1.906% | 247,290 | +76.547% |
| 2025-05-19 | 26.33 | 27.31 | 25.91 | 27.28 | +1.639% | 166,344 | +79.912% |
| 2025-05-16 | 26.28 | 27.03 | 26.28 | 26.84 | +2.131% | 167,389 | +82.861% |
| 2025-05-15 | 26.20 | 26.55 | 26.14 | 26.28 | +0.114% | 189,700 | +86.758% |
| 2025-05-14 | 26.29 | 26.46 | 25.58 | 26.25 | -0.304% | 260,239 | +86.971% |
| 2025-05-13 | 25.23 | 26.38 | 25.23 | 26.33 | +2.571% | 168,382 | +86.403% |
| 2025-05-12 | 25.96 | 26.23 | 25.18 | 25.67 | +2.639% | 176,516 | +91.196% |
| 2025-05-09 | 25.59 | 25.66 | 24.71 | 25.01 | -1.922% | 169,094 | +96.242% |
| 2025-05-08 | 25.74 | 25.93 | 25.03 | 25.50 | +0.315% | 209,440 | +92.471% |
| 2025-05-07 | 25.39 | 25.65 | 24.77 | 25.42 | -0.039% | 254,359 | +93.076% |
| 2025-05-06 | 25.15 | 25.98 | 24.79 | 25.43 | 0.000% | 252,363 | +93.000% |