CLDX
Celldex Therapeutics, Inc
stockNASDAQ
At CloseOct 28, 2026 3:59:57 PM EDT
29.66USD-1.642%(-0.49)899,158
Pre-marketOct 28, 2026 9:02:30 AM EDT
30.06USD-0.299%(-0.09)
After-hoursOct 28, 2026 4:46:30 PM EDT
29.24USD-1.397%(-0.41)
CLDX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.63 | 30.02 | 28.92 | 29.66 | -1.625% | 899,158 | 0.000% |
| 2026-10-27 | 29.50 | 30.39 | 29.33 | 30.15 | +2.203% | 746,583 | -1.625% |
| 2026-10-26 | 29.37 | 29.90 | 28.98 | 29.50 | +0.855% | 593,368 | +0.542% |
| 2026-10-23 | 28.95 | 29.38 | 28.20 | 29.25 | +0.967% | 879,734 | +1.402% |
| 2026-10-22 | 29.08 | 29.73 | 28.49 | 28.97 | -1.362% | 877,932 | +2.382% |
| 2026-10-21 | 30.29 | 30.72 | 29.31 | 29.37 | -3.037% | 1,117,526 | +0.987% |
| 2026-10-20 | 29.99 | 30.82 | 29.61 | 30.29 | +2.090% | 1,100,405 | -2.080% |
| 2026-10-19 | 27.73 | 29.84 | 27.50 | 29.67 | +7.773% | 1,719,333 | -0.034% |
| 2026-10-16 | 28.89 | 28.89 | 27.46 | 27.53 | -4.839% | 997,972 | +7.737% |
| 2026-10-15 | 28.05 | 28.95 | 27.65 | 28.93 | +3.934% | 1,181,697 | +2.523% |
| 2026-10-14 | 28.49 | 28.73 | 27.68 | 27.84 | -1.469% | 1,044,323 | +6.556% |
| 2026-10-13 | 29.28 | 29.28 | 27.92 | 28.25 | -4.010% | 1,897,949 | +4.991% |
| 2026-10-12 | 29.61 | 30.02 | 28.99 | 29.43 | -1.539% | 596,417 | +0.782% |
| 2026-10-09 | 29.04 | 30.25 | 28.88 | 29.89 | +2.014% | 992,779 | -0.769% |
| 2026-10-08 | 30.07 | 30.10 | 28.63 | 29.30 | -3.713% | 3,950,474 | +1.229% |
| 2026-10-07 | 30.62 | 31.35 | 30.11 | 30.43 | -1.855% | 1,746,939 | -2.530% |
| 2026-10-06 | 32.68 | 32.68 | 30.85 | 31.00 | -4.863% | 1,768,235 | -4.338% |
| 2026-10-05 | 31.83 | 32.88 | 31.50 | 32.59 | +2.970% | 1,257,865 | -8.990% |
| 2026-10-02 | 32.26 | 32.54 | 30.98 | 31.65 | -1.647% | 2,405,741 | -6.288% |
| 2026-10-01 | 32.26 | 32.55 | 31.70 | 32.18 | -0.710% | 1,443,330 | -7.831% |
| 2026-09-30 | 31.71 | 32.76 | 31.45 | 32.41 | +2.434% | 2,502,809 | -8.485% |
| 2026-09-29 | 31.49 | 31.79 | 31.00 | 31.64 | +0.476% | 2,029,558 | -6.258% |
| 2026-09-28 | 31.06 | 32.15 | 30.38 | 31.49 | +1.254% | 1,824,250 | -5.811% |
| 2026-09-25 | 31.48 | 31.70 | 30.65 | 31.10 | -1.207% | 2,023,928 | -4.630% |
| 2026-09-24 | 31.48 | 31.66 | 30.59 | 31.48 | +1.157% | 2,297,688 | -5.781% |
| 2026-09-23 | 33.54 | 33.59 | 30.41 | 31.12 | -7.132% | 4,235,974 | -4.692% |
| 2026-09-22 | 36.60 | 38.39 | 30.39 | 33.51 | -11.560% | 12,888,897 | -11.489% |
| 2026-09-21 | 41.62 | 41.62 | 37.48 | 37.89 | -0.915% | 549,513 | -21.721% |
| 2026-09-18 | 38.87 | 38.87 | 37.53 | 38.24 | -1.898% | 2,081,882 | -22.437% |
| 2026-09-17 | 39.47 | 40.66 | 38.92 | 38.98 | +0.697% | 1,278,922 | -23.910% |
| 2026-09-16 | 38.59 | 39.21 | 38.25 | 38.71 | +0.519% | 1,001,441 | -23.379% |
| 2026-09-15 | 39.00 | 39.19 | 37.74 | 38.51 | -1.710% | 686,390 | -22.981% |
| 2026-09-14 | 37.40 | 39.42 | 37.27 | 39.18 | +6.179% | 1,000,173 | -24.298% |
| 2026-09-11 | 38.39 | 38.59 | 36.84 | 36.90 | -3.150% | 1,033,541 | -19.621% |
| 2026-09-10 | 38.78 | 38.86 | 37.75 | 38.10 | -1.753% | 949,012 | -22.152% |
| 2026-09-09 | 38.95 | 40.03 | 38.67 | 38.78 | -0.869% | 588,416 | -23.517% |
| 2026-09-08 | 38.78 | 39.87 | 38.50 | 39.12 | -1.411% | 834,306 | -24.182% |
| 2026-09-04 | 38.96 | 39.81 | 38.90 | 39.68 | +0.787% | 414,533 | -25.252% |
| 2026-09-03 | 39.50 | 39.88 | 38.95 | 39.37 | -0.279% | 417,999 | -24.663% |
| 2026-09-02 | 39.43 | 40.55 | 39.01 | 39.48 | +0.612% | 476,586 | -24.873% |
| 2026-09-01 | 39.13 | 39.90 | 38.94 | 39.24 | -0.984% | 542,484 | -24.414% |
| 2026-08-31 | 38.86 | 39.84 | 38.74 | 39.63 | +1.304% | 696,908 | -25.158% |
| 2026-08-28 | 40.33 | 40.57 | 39.04 | 39.12 | -3.312% | 424,938 | -24.182% |
| 2026-08-27 | 40.44 | 40.99 | 40.02 | 40.46 | -0.271% | 450,009 | -26.693% |
| 2026-08-26 | 41.18 | 42.12 | 40.06 | 40.57 | -1.577% | 540,669 | -26.892% |
| 2026-08-25 | 41.02 | 41.92 | 40.63 | 41.22 | +1.602% | 550,919 | -28.045% |
| 2026-08-24 | 40.16 | 40.98 | 39.53 | 40.57 | +0.471% | 416,890 | -26.892% |
| 2026-08-21 | 40.38 | 41.24 | 40.12 | 40.38 | +1.102% | 837,685 | -26.548% |
| 2026-08-20 | 41.40 | 42.00 | 39.45 | 39.94 | -4.221% | 1,002,531 | -25.739% |
| 2026-08-19 | 42.10 | 43.20 | 41.33 | 41.70 | -0.215% | 1,392,384 | -28.873% |
| 2026-08-18 | 41.29 | 42.36 | 41.03 | 41.79 | -0.310% | 998,962 | -29.026% |
| 2026-08-17 | 41.54 | 42.80 | 41.07 | 41.92 | -0.072% | 629,805 | -29.246% |
| 2026-08-14 | 42.23 | 42.34 | 40.88 | 41.95 | -1.549% | 849,365 | -29.297% |
| 2026-08-13 | 45.13 | 45.13 | 42.56 | 42.61 | -5.037% | 670,930 | -30.392% |
| 2026-08-12 | 44.40 | 45.14 | 43.80 | 44.87 | +1.218% | 1,594,599 | -33.898% |
| 2026-08-11 | 42.81 | 44.59 | 42.46 | 44.33 | +3.165% | 767,368 | -33.093% |
| 2026-08-10 | 41.71 | 43.21 | 41.41 | 42.97 | +3.021% | 727,631 | -30.975% |
| 2026-08-07 | 41.87 | 42.92 | 41.29 | 41.71 | +0.361% | 808,913 | -28.890% |
| 2026-08-06 | 41.12 | 41.74 | 40.84 | 41.56 | +1.218% | 799,089 | -28.633% |
| 2026-08-05 | 39.36 | 41.15 | 38.86 | 41.06 | +5.147% | 788,876 | -27.764% |
| 2026-08-04 | 37.69 | 39.34 | 37.54 | 39.05 | +3.608% | 1,027,484 | -24.046% |
| 2026-08-03 | 38.09 | 38.59 | 37.05 | 37.69 | -0.972% | 1,635,238 | -21.305% |
| 2026-07-31 | 38.50 | 38.65 | 37.15 | 38.06 | -1.104% | 875,735 | -22.070% |
| 2026-07-30 | 37.26 | 38.59 | 37.23 | 38.48 | +2.599% | 743,234 | -22.931% |
| 2026-07-29 | 35.58 | 37.76 | 35.58 | 37.51 | +5.424% | 1,572,693 | -20.928% |
| 2026-07-28 | 35.93 | 36.05 | 35.00 | 35.58 | -0.196% | 565,896 | -16.639% |
| 2026-07-27 | 35.68 | 36.40 | 35.12 | 35.65 | +1.049% | 1,040,865 | -16.802% |
| 2026-07-24 | 35.76 | 35.76 | 34.73 | 35.28 | -0.395% | 639,231 | -15.930% |
| 2026-07-23 | 34.25 | 35.75 | 33.97 | 35.42 | +1.869% | 856,469 | -16.262% |
| 2026-07-22 | 33.83 | 36.09 | 33.37 | 34.77 | -2.496% | 1,928,821 | -14.697% |
| 2026-07-21 | 35.58 | 36.00 | 34.56 | 35.66 | +0.678% | 1,392,017 | -16.826% |
| 2026-07-20 | 36.05 | 36.65 | 35.29 | 35.42 | +0.198% | 527,638 | -16.262% |
| 2026-07-17 | 34.71 | 36.04 | 34.37 | 35.35 | -0.141% | 1,149,061 | -16.096% |
| 2026-07-16 | 37.49 | 37.94 | 34.97 | 35.40 | -7.596% | 954,886 | -16.215% |
| 2026-07-15 | 38.13 | 38.69 | 37.51 | 38.31 | +0.367% | 534,209 | -22.579% |
| 2026-07-14 | 38.70 | 39.22 | 38.08 | 38.17 | -0.934% | 699,436 | -22.295% |
| 2026-07-13 | 38.61 | 38.66 | 37.52 | 38.53 | -1.483% | 660,189 | -23.021% |
| 2026-07-10 | 38.90 | 39.19 | 37.81 | 39.11 | +0.334% | 693,940 | -24.163% |
| 2026-07-09 | 39.30 | 39.59 | 38.55 | 38.98 | +0.051% | 612,507 | -23.910% |
| 2026-07-08 | 39.48 | 40.19 | 38.68 | 38.96 | -2.429% | 1,618,303 | -23.871% |
| 2026-07-07 | 38.13 | 40.30 | 37.30 | 39.93 | +5.217% | 1,701,313 | -25.720% |
| 2026-07-06 | 38.20 | 38.50 | 37.26 | 37.95 | -1.095% | 470,283 | -21.845% |
| 2026-07-02 | 36.95 | 38.42 | 36.17 | 38.37 | +4.323% | 876,831 | -22.700% |
| 2026-07-01 | 37.15 | 37.64 | 36.57 | 36.78 | -1.156% | 679,565 | -19.358% |
| 2026-06-30 | 37.42 | 39.16 | 36.96 | 37.21 | -0.614% | 2,473,019 | -20.290% |
| 2026-06-29 | 35.32 | 37.54 | 34.66 | 37.44 | +6.183% | 1,579,642 | -20.780% |
| 2026-06-26 | 34.06 | 35.47 | 33.77 | 35.26 | +3.432% | 4,785,830 | -15.882% |
| 2026-06-25 | 33.71 | 35.39 | 33.70 | 34.09 | +0.918% | 1,143,622 | -12.995% |
| 2026-06-24 | 32.95 | 34.15 | 32.63 | 33.78 | +2.426% | 1,227,358 | -12.197% |
| 2026-06-23 | 32.87 | 33.72 | 32.57 | 32.98 | -1.287% | 669,865 | -10.067% |
| 2026-06-22 | 32.90 | 33.46 | 32.26 | 33.41 | +3.022% | 1,957,841 | -11.224% |
| 2026-06-18 | 33.69 | 34.14 | 32.35 | 32.43 | -1.518% | 2,378,576 | -8.541% |
| 2026-06-17 | 32.58 | 33.55 | 32.29 | 32.93 | +1.887% | 991,671 | -9.930% |
| 2026-06-16 | 32.20 | 32.45 | 31.41 | 32.32 | +0.623% | 999,435 | -8.230% |
| 2026-06-15 | 31.29 | 32.21 | 31.05 | 32.12 | +2.718% | 1,007,165 | -7.659% |
| 2026-06-12 | 29.94 | 31.41 | 29.94 | 31.27 | +4.372% | 599,807 | -5.149% |
| 2026-06-11 | 29.41 | 30.21 | 29.33 | 29.96 | +2.078% | 982,700 | -1.001% |
| 2026-06-10 | 29.92 | 30.34 | 29.29 | 29.35 | -0.845% | 490,422 | +1.056% |
| 2026-06-09 | 29.03 | 29.73 | 28.54 | 29.60 | +3.641% | 616,943 | +0.203% |
| 2026-06-08 | 28.87 | 29.00 | 28.38 | 28.56 | -0.210% | 629,705 | +3.852% |
| 2026-06-05 | 29.83 | 30.05 | 28.46 | 28.62 | -4.377% | 1,273,658 | +3.634% |
| 2026-06-04 | 30.10 | 30.62 | 29.82 | 29.93 | +0.537% | 592,049 | -0.902% |
| 2026-06-03 | 28.90 | 29.86 | 28.70 | 29.77 | +3.010% | 876,154 | -0.369% |
| 2026-06-02 | 29.73 | 29.88 | 28.82 | 28.90 | -4.114% | 918,549 | +2.630% |
| 2026-06-01 | 31.02 | 31.12 | 29.61 | 30.14 | -4.104% | 1,020,660 | -1.593% |
| 2026-05-29 | 31.79 | 32.00 | 31.09 | 31.43 | -0.852% | 494,673 | -5.632% |
| 2026-05-28 | 31.30 | 32.30 | 30.91 | 31.70 | +0.158% | 727,138 | -6.435% |
| 2026-05-27 | 31.01 | 32.24 | 30.89 | 31.65 | +2.593% | 503,024 | -6.288% |
| 2026-05-26 | 30.84 | 31.13 | 30.40 | 30.85 | +0.390% | 726,198 | -3.857% |
| 2026-05-22 | 30.66 | 31.22 | 30.65 | 30.73 | +0.491% | 582,927 | -3.482% |
| 2026-05-21 | 30.75 | 31.08 | 30.12 | 30.58 | -1.036% | 904,363 | -3.009% |
| 2026-05-20 | 30.40 | 31.18 | 30.35 | 30.90 | +2.488% | 738,857 | -4.013% |
| 2026-05-19 | 30.08 | 30.37 | 29.27 | 30.15 | -0.232% | 566,904 | -1.625% |
| 2026-05-18 | 31.45 | 31.98 | 29.70 | 30.22 | -3.574% | 826,076 | -1.853% |
| 2026-05-15 | 32.07 | 32.38 | 31.13 | 31.34 | -3.421% | 682,147 | -5.361% |
| 2026-05-14 | 32.70 | 32.83 | 31.60 | 32.45 | -0.185% | 576,701 | -8.598% |
| 2026-05-13 | 32.25 | 33.08 | 31.91 | 32.51 | +1.594% | 1,157,170 | -8.767% |
| 2026-05-12 | 32.45 | 32.49 | 31.73 | 32.00 | -0.867% | 773,793 | -7.313% |
| 2026-05-11 | 33.98 | 34.78 | 31.76 | 32.28 | -4.975% | 960,369 | -8.116% |
| 2026-05-08 | 34.94 | 34.94 | 32.62 | 33.97 | +1.951% | 794,142 | -12.688% |
| 2026-05-07 | 34.25 | 34.25 | 32.58 | 33.32 | -3.111% | 886,620 | -10.984% |
| 2026-05-06 | 33.91 | 34.54 | 33.33 | 34.39 | +1.565% | 534,788 | -13.754% |
| 2026-05-05 | 33.13 | 34.20 | 32.43 | 33.86 | +3.326% | 725,602 | -12.404% |
| 2026-05-04 | 32.17 | 33.01 | 32.17 | 32.77 | +1.424% | 481,067 | -9.490% |
| 2026-05-01 | 32.90 | 33.86 | 32.17 | 32.31 | -1.734% | 411,463 | -8.202% |
| 2026-04-30 | 32.70 | 33.32 | 32.29 | 32.88 | +2.302% | 647,950 | -9.793% |
| 2026-04-29 | 32.73 | 33.04 | 31.65 | 32.14 | -3.280% | 602,776 | -7.716% |
| 2026-04-28 | 33.96 | 34.61 | 33.19 | 33.23 | -1.277% | 770,410 | -10.743% |
| 2026-04-27 | 33.15 | 34.65 | 33.15 | 33.66 | +1.111% | 851,715 | -11.884% |
| 2026-04-24 | 33.80 | 33.80 | 32.88 | 33.29 | -0.775% | 597,041 | -10.904% |
| 2026-04-23 | 34.51 | 34.96 | 33.19 | 33.55 | -1.929% | 728,833 | -11.595% |
| 2026-04-22 | 34.57 | 34.74 | 33.84 | 34.21 | -0.117% | 787,270 | -13.300% |
| 2026-04-21 | 34.39 | 34.39 | 33.64 | 34.25 | -0.378% | 797,894 | -13.401% |
| 2026-04-20 | 35.79 | 35.79 | 34.34 | 34.38 | -0.492% | 943,326 | -13.729% |
| 2026-04-17 | 34.55 | 35.29 | 34.32 | 34.55 | +2.038% | 1,481,146 | -14.153% |
| 2026-04-16 | 33.82 | 33.97 | 33.28 | 33.86 | -0.030% | 853,187 | -12.404% |
| 2026-04-15 | 33.58 | 34.26 | 33.49 | 33.87 | +1.620% | 971,669 | -12.430% |
| 2026-04-14 | 32.23 | 33.72 | 31.96 | 33.33 | +2.271% | 844,340 | -11.011% |
| 2026-04-13 | 32.31 | 32.83 | 32.11 | 32.59 | +1.086% | 691,151 | -8.990% |
| 2026-04-10 | 33.60 | 33.73 | 32.08 | 32.24 | -4.105% | 696,128 | -8.002% |
| 2026-04-09 | 32.45 | 33.86 | 32.23 | 33.62 | +3.733% | 815,378 | -11.779% |
| 2026-04-08 | 31.97 | 32.59 | 31.04 | 32.41 | +3.381% | 1,776,803 | -8.485% |
| 2026-04-07 | 30.96 | 31.62 | 30.52 | 31.35 | -0.064% | 1,878,450 | -5.391% |
| 2026-04-06 | 31.77 | 32.32 | 30.88 | 31.37 | +0.998% | 1,918,681 | -5.451% |
| 2026-04-02 | 29.31 | 31.39 | 28.41 | 31.06 | -0.640% | 5,167,187 | -4.507% |
| 2026-04-01 | 31.94 | 32.61 | 31.14 | 31.26 | -1.450% | 432,961 | -5.118% |
| 2026-03-31 | 30.48 | 32.42 | 30.46 | 31.72 | +7.598% | 1,369,565 | -6.494% |
| 2026-03-30 | 30.24 | 30.67 | 29.30 | 29.48 | -2.706% | 650,121 | +0.611% |
| 2026-03-27 | 31.29 | 31.75 | 30.00 | 30.30 | -4.567% | 904,826 | -2.112% |
| 2026-03-26 | 31.17 | 32.66 | 31.17 | 31.75 | +0.221% | 762,702 | -6.583% |
| 2026-03-25 | 31.77 | 32.44 | 31.39 | 31.68 | +1.571% | 657,004 | -6.376% |
| 2026-03-24 | 31.40 | 31.97 | 30.50 | 31.19 | -1.918% | 936,272 | -4.905% |
| 2026-03-23 | 32.80 | 34.52 | 31.73 | 31.80 | +2.913% | 1,496,617 | -6.730% |
| 2026-03-20 | 30.26 | 31.85 | 29.95 | 30.90 | +2.897% | 3,242,794 | -4.013% |
| 2026-03-19 | 28.18 | 30.45 | 27.92 | 30.03 | +5.221% | 1,043,838 | -1.232% |
| 2026-03-18 | 29.38 | 29.72 | 28.40 | 28.54 | -3.711% | 733,703 | +3.924% |
| 2026-03-17 | 30.18 | 30.30 | 29.55 | 29.64 | -1.822% | 417,742 | +0.067% |
| 2026-03-16 | 29.90 | 30.76 | 29.71 | 30.19 | +2.304% | 776,811 | -1.756% |
| 2026-03-13 | 30.29 | 30.93 | 29.37 | 29.51 | -1.238% | 510,034 | +0.508% |
| 2026-03-12 | 30.75 | 30.75 | 29.34 | 29.88 | -4.323% | 685,857 | -0.736% |
| 2026-03-11 | 31.07 | 31.68 | 30.55 | 31.23 | +0.257% | 811,910 | -5.027% |
| 2026-03-10 | 30.87 | 31.99 | 30.56 | 31.15 | +1.367% | 1,079,264 | -4.783% |
| 2026-03-09 | 29.21 | 31.85 | 29.21 | 30.73 | +4.417% | 1,677,759 | -3.482% |
| 2026-03-06 | 28.81 | 29.83 | 28.62 | 29.43 | +0.238% | 673,265 | +0.782% |
| 2026-03-05 | 29.05 | 29.59 | 28.58 | 29.36 | -0.609% | 788,488 | +1.022% |
| 2026-03-04 | 29.06 | 30.14 | 28.95 | 29.54 | +2.073% | 875,404 | +0.406% |
| 2026-03-03 | 28.72 | 30.04 | 28.72 | 28.94 | -3.533% | 1,250,969 | +2.488% |
| 2026-03-02 | 29.94 | 30.69 | 29.62 | 30.00 | -0.299% | 1,065,956 | -1.133% |
| 2026-02-27 | 30.15 | 30.45 | 29.43 | 30.09 | -1.795% | 1,378,953 | -1.429% |
| 2026-02-26 | 30.05 | 31.31 | 29.84 | 30.64 | -0.584% | 1,673,196 | -3.198% |
| 2026-02-25 | 25.55 | 31.00 | 25.40 | 30.82 | +24.074% | 3,796,853 | -3.764% |
| 2026-02-24 | 24.53 | 25.11 | 24.18 | 24.84 | +2.138% | 830,140 | +19.404% |
| 2026-02-23 | 23.65 | 24.90 | 23.55 | 24.32 | +5.647% | 1,088,249 | +21.957% |
| 2026-02-20 | 23.34 | 23.79 | 22.60 | 23.02 | -2.209% | 448,078 | +28.844% |
| 2026-02-19 | 22.87 | 23.60 | 22.63 | 23.54 | +2.348% | 582,257 | +25.998% |
| 2026-02-18 | 22.93 | 23.54 | 22.91 | 23.00 | +0.262% | 614,164 | +28.957% |
| 2026-02-17 | 22.94 | 23.45 | 22.45 | 22.94 | -0.261% | 766,660 | +29.294% |
| 2026-02-13 | 23.66 | 24.29 | 22.50 | 23.00 | -2.418% | 1,187,023 | +28.957% |
| 2026-02-12 | 24.57 | 24.78 | 23.09 | 23.57 | -4.187% | 413,684 | +25.838% |
| 2026-02-11 | 24.72 | 25.02 | 23.62 | 24.60 | -0.122% | 384,468 | +20.569% |
| 2026-02-10 | 24.69 | 25.24 | 24.46 | 24.63 | -0.726% | 362,860 | +20.422% |
| 2026-02-09 | 23.74 | 24.88 | 23.12 | 24.81 | +4.419% | 453,132 | +19.549% |
| 2026-02-06 | 23.15 | 23.98 | 22.33 | 23.76 | +5.226% | 818,649 | +24.832% |
| 2026-02-05 | 24.04 | 24.34 | 22.55 | 22.58 | -6.963% | 1,218,266 | +31.355% |
| 2026-02-04 | 25.32 | 25.34 | 24.02 | 24.27 | -3.576% | 597,994 | +22.208% |
| 2026-02-03 | 24.72 | 25.60 | 24.68 | 25.17 | +2.068% | 818,243 | +17.839% |
| 2026-02-02 | 24.60 | 25.14 | 24.37 | 24.66 | +0.244% | 736,377 | +20.276% |
| 2026-01-30 | 24.39 | 24.99 | 23.95 | 24.60 | -0.365% | 568,285 | +20.569% |
| 2026-01-29 | 24.73 | 25.10 | 24.37 | 24.69 | -0.323% | 401,150 | +20.130% |
| 2026-01-28 | 26.21 | 26.21 | 24.58 | 24.77 | -5.566% | 359,603 | +19.742% |
| 2026-01-27 | 26.56 | 26.86 | 25.94 | 26.23 | -1.280% | 346,651 | +13.077% |
| 2026-01-26 | 25.57 | 26.75 | 25.40 | 26.57 | +2.508% | 898,798 | +11.630% |
| 2026-01-23 | 26.56 | 26.74 | 25.71 | 25.92 | -3.464% | 361,236 | +14.429% |
| 2026-01-22 | 26.03 | 26.96 | 25.70 | 26.85 | +2.598% | 323,004 | +10.466% |
| 2026-01-21 | 25.40 | 26.21 | 25.32 | 26.17 | +4.097% | 399,006 | +13.336% |
| 2026-01-20 | 25.44 | 25.61 | 25.00 | 25.14 | -1.988% | 464,371 | +17.979% |
| 2026-01-16 | 25.78 | 26.14 | 25.57 | 25.65 | -0.156% | 675,539 | +15.634% |
| 2026-01-15 | 26.24 | 26.45 | 25.27 | 25.69 | -2.468% | 730,545 | +15.453% |
| 2026-01-14 | 25.95 | 26.98 | 25.79 | 26.34 | +1.581% | 1,261,921 | +12.604% |
| 2026-01-13 | 25.68 | 26.50 | 25.14 | 25.93 | +1.013% | 855,652 | +14.385% |
| 2026-01-12 | 27.20 | 27.20 | 25.26 | 25.67 | -6.245% | 1,060,660 | +15.543% |
| 2026-01-09 | 27.59 | 28.00 | 27.00 | 27.38 | +0.110% | 538,486 | +8.327% |
| 2026-01-08 | 27.27 | 27.96 | 26.99 | 27.35 | -1.477% | 777,492 | +8.446% |
| 2026-01-07 | 26.52 | 28.27 | 26.37 | 27.76 | +5.632% | 593,044 | +6.844% |
| 2026-01-06 | 25.35 | 26.37 | 25.15 | 26.28 | +2.656% | 815,569 | +12.861% |
| 2026-01-05 | 27.04 | 27.30 | 25.50 | 25.60 | -5.220% | 783,537 | +15.859% |
| 2026-01-02 | 26.91 | 27.44 | 26.62 | 27.01 | -0.552% | 1,005,062 | +9.811% |
| 2025-12-31 | 26.34 | 27.65 | 25.90 | 27.16 | +2.762% | 722,719 | +9.205% |
| 2025-12-30 | 25.83 | 26.50 | 25.54 | 26.43 | +1.537% | 1,167,803 | +12.221% |
| 2025-12-29 | 26.33 | 26.60 | 25.51 | 26.03 | -1.402% | 491,410 | +13.945% |
| 2025-12-26 | 26.57 | 26.59 | 26.05 | 26.40 | -1.603% | 356,294 | +12.348% |
| 2025-12-24 | 26.58 | 26.95 | 26.39 | 26.83 | +0.941% | 221,201 | +10.548% |
| 2025-12-23 | 27.13 | 27.43 | 26.22 | 26.58 | -2.530% | 463,673 | +11.588% |
| 2025-12-22 | 25.47 | 27.92 | 25.39 | 27.27 | +6.523% | 738,397 | +8.764% |
| 2025-12-19 | 25.42 | 26.04 | 25.09 | 25.60 | +1.226% | 1,565,703 | +15.859% |
| 2025-12-18 | 25.99 | 26.16 | 24.97 | 25.29 | -1.863% | 476,218 | +17.280% |
| 2025-12-17 | 26.59 | 26.95 | 25.70 | 25.77 | -3.411% | 678,608 | +15.095% |
| 2025-12-16 | 26.95 | 27.16 | 26.56 | 26.68 | -1.513% | 592,892 | +11.169% |
| 2025-12-15 | 27.90 | 27.90 | 26.82 | 27.09 | -1.527% | 864,323 | +9.487% |
| 2025-12-12 | 28.02 | 28.14 | 27.29 | 27.51 | -1.539% | 658,746 | +7.815% |
| 2025-12-11 | 28.23 | 28.79 | 27.86 | 27.94 | -0.887% | 669,831 | +6.156% |
| 2025-12-10 | 28.10 | 28.72 | 27.50 | 28.19 | +0.356% | 895,951 | +5.215% |
| 2025-12-09 | 29.71 | 29.91 | 27.78 | 28.09 | -5.738% | 1,561,576 | +5.589% |
| 2025-12-08 | 29.85 | 30.50 | 29.11 | 29.80 | +1.188% | 1,092,687 | -0.470% |
| 2025-12-05 | 29.50 | 29.83 | 28.82 | 29.45 | -0.507% | 1,067,669 | +0.713% |
| 2025-12-04 | 27.68 | 29.71 | 27.68 | 29.60 | +6.437% | 741,926 | +0.203% |
| 2025-12-03 | 26.82 | 28.49 | 26.68 | 27.81 | +4.274% | 804,537 | +6.652% |
| 2025-12-02 | 26.34 | 27.75 | 25.92 | 26.67 | +2.894% | 831,268 | +11.211% |
| 2025-12-01 | 26.60 | 26.73 | 25.69 | 25.92 | -4.071% | 464,783 | +14.429% |
| 2025-11-28 | 26.82 | 27.05 | 26.61 | 27.02 | +0.859% | 292,050 | +9.771% |
| 2025-11-26 | 26.27 | 26.82 | 26.02 | 26.79 | +1.324% | 462,131 | +10.713% |
| 2025-11-25 | 26.36 | 26.59 | 25.71 | 26.44 | +0.456% | 408,540 | +12.179% |
| 2025-11-24 | 26.08 | 26.63 | 25.05 | 26.32 | +1.543% | 755,234 | +12.690% |
| 2025-11-21 | 24.93 | 26.09 | 24.79 | 25.92 | +3.391% | 607,669 | +14.429% |
| 2025-11-20 | 24.93 | 26.10 | 24.73 | 25.07 | +0.602% | 662,032 | +18.309% |
| 2025-11-19 | 25.35 | 25.99 | 24.53 | 24.92 | -2.580% | 893,460 | +19.021% |
| 2025-11-18 | 25.58 | 25.99 | 24.92 | 25.58 | -1.615% | 606,010 | +15.950% |
| 2025-11-17 | 25.46 | 26.50 | 25.40 | 26.00 | +1.761% | 1,285,704 | +14.077% |
| 2025-11-14 | 23.47 | 25.62 | 23.47 | 25.55 | +7.715% | 962,600 | +16.086% |
| 2025-11-13 | 23.95 | 24.64 | 23.63 | 23.72 | -2.186% | 753,191 | +25.042% |
| 2025-11-12 | 24.22 | 25.03 | 23.67 | 24.25 | -0.492% | 807,608 | +22.309% |
| 2025-11-11 | 22.26 | 24.77 | 22.10 | 24.37 | +7.499% | 1,507,241 | +21.707% |
| 2025-11-10 | 23.28 | 23.55 | 22.30 | 22.67 | -1.004% | 1,383,898 | +30.834% |
| 2025-11-07 | 23.26 | 23.26 | 22.50 | 22.90 | -1.548% | 771,918 | +29.520% |
| 2025-11-06 | 23.49 | 23.77 | 23.01 | 23.26 | -1.981% | 822,401 | +27.515% |
| 2025-11-05 | 23.86 | 24.14 | 23.29 | 23.73 | -0.503% | 890,688 | +24.989% |
| 2025-11-04 | 24.00 | 24.75 | 23.65 | 23.85 | -3.636% | 1,300,584 | +24.361% |
| 2025-11-03 | 26.46 | 26.80 | 24.40 | 24.75 | -7.407% | 1,344,053 | +19.838% |
| 2025-10-31 | 26.00 | 26.84 | 25.69 | 26.73 | +2.808% | 1,176,169 | +10.961% |
| 2025-10-30 | 25.92 | 26.64 | 25.90 | 26.00 | +0.038% | 850,790 | +14.077% |
| 2025-10-29 | 26.85 | 27.00 | 25.70 | 25.99 | -3.954% | 636,937 | +14.121% |
| 2025-10-28 | 27.24 | 27.65 | 26.80 | 27.06 | -1.133% | 507,114 | +9.608% |
| 2025-10-27 | 26.82 | 27.85 | 26.80 | 27.37 | +2.433% | 623,496 | +8.367% |
| 2025-10-24 | 26.62 | 26.77 | 26.18 | 26.72 | +1.752% | 461,467 | +11.003% |
| 2025-10-23 | 26.80 | 26.90 | 25.97 | 26.26 | -1.722% | 822,124 | +12.947% |
| 2025-10-22 | 27.91 | 28.20 | 26.55 | 26.72 | -4.264% | 639,699 | +11.003% |
| 2025-10-21 | 28.03 | 28.59 | 27.44 | 27.91 | +0.867% | 902,584 | +6.270% |
| 2025-10-20 | 27.58 | 27.80 | 26.60 | 27.67 | +3.131% | 633,200 | +7.192% |
| 2025-10-17 | 26.35 | 27.01 | 26.03 | 26.83 | +1.055% | 704,642 | +10.548% |
| 2025-10-16 | 27.53 | 27.89 | 26.17 | 26.55 | -2.890% | 773,773 | +11.714% |
| 2025-10-15 | 26.21 | 27.73 | 26.10 | 27.34 | +3.287% | 978,817 | +8.486% |
| 2025-10-14 | 26.81 | 27.44 | 26.45 | 26.47 | -2.433% | 964,084 | +12.051% |
| 2025-10-13 | 24.87 | 27.40 | 24.50 | 27.13 | +1.345% | 1,100,938 | +9.325% |
| 2025-10-10 | 27.62 | 27.73 | 26.31 | 26.77 | -2.796% | 1,208,522 | +10.796% |
| 2025-10-09 | 27.20 | 27.98 | 26.96 | 27.54 | +1.101% | 786,542 | +7.698% |
| 2025-10-08 | 26.40 | 27.83 | 26.16 | 27.24 | +3.890% | 1,066,887 | +8.884% |
| 2025-10-07 | 26.45 | 26.45 | 25.81 | 26.22 | -0.607% | 643,446 | +13.120% |
| 2025-10-06 | 26.50 | 26.90 | 26.05 | 26.38 | -0.114% | 927,305 | +12.434% |
| 2025-10-03 | 25.99 | 26.51 | 25.93 | 26.41 | +2.166% | 967,490 | +12.306% |
| 2025-10-02 | 25.38 | 25.87 | 24.49 | 25.85 | +2.214% | 907,351 | +14.739% |
| 2025-10-01 | 25.88 | 26.06 | 25.15 | 25.29 | -2.242% | 1,121,430 | +17.280% |
| 2025-09-30 | 25.96 | 26.20 | 25.43 | 25.87 | -1.222% | 1,168,521 | +14.650% |
| 2025-09-29 | 26.14 | 26.46 | 25.76 | 26.19 | +0.191% | 739,805 | +13.249% |
| 2025-09-26 | 25.68 | 26.37 | 25.24 | 26.14 | +3.525% | 963,919 | +13.466% |
| 2025-09-25 | 25.57 | 25.60 | 24.79 | 25.25 | -1.367% | 1,058,159 | +17.465% |
| 2025-09-24 | 24.22 | 25.62 | 24.03 | 25.60 | +5.654% | 1,215,291 | +15.859% |
| 2025-09-23 | 24.87 | 24.95 | 24.11 | 24.23 | -2.534% | 859,349 | +22.410% |
| 2025-09-22 | 24.65 | 25.28 | 24.15 | 24.86 | +1.016% | 1,012,689 | +19.308% |
| 2025-09-19 | 25.84 | 25.84 | 24.53 | 24.61 | -5.054% | 2,473,764 | +20.520% |
| 2025-09-18 | 24.85 | 26.33 | 24.82 | 25.92 | +5.969% | 1,401,723 | +14.429% |
| 2025-09-17 | 24.32 | 25.87 | 24.32 | 24.46 | -0.488% | 1,247,152 | +21.259% |
| 2025-09-16 | 24.50 | 25.02 | 24.42 | 24.58 | +0.327% | 894,093 | +20.667% |
| 2025-09-15 | 24.58 | 25.05 | 24.02 | 24.50 | +0.204% | 1,130,109 | +21.061% |
| 2025-09-12 | 25.18 | 25.31 | 24.35 | 24.45 | -2.976% | 1,298,132 | +21.309% |
| 2025-09-11 | 25.18 | 25.51 | 24.79 | 25.20 | +0.962% | 1,135,084 | +17.698% |
| 2025-09-10 | 24.31 | 25.29 | 24.18 | 24.96 | +2.716% | 1,534,201 | +18.830% |
| 2025-09-09 | 23.51 | 24.35 | 23.00 | 24.30 | +3.846% | 1,025,417 | +22.058% |
| 2025-09-08 | 22.85 | 24.04 | 22.43 | 23.40 | +2.317% | 2,679,036 | +26.752% |
| 2025-09-05 | 22.95 | 23.48 | 22.59 | 22.87 | +0.395% | 1,140,628 | +29.690% |
| 2025-09-04 | 23.52 | 23.57 | 22.34 | 22.78 | -3.515% | 1,442,303 | +30.202% |
| 2025-09-03 | 21.98 | 23.69 | 21.77 | 23.61 | +7.026% | 1,622,469 | +25.625% |
| 2025-09-02 | 21.88 | 22.76 | 21.88 | 22.06 | -0.091% | 1,891,364 | +34.451% |
| 2025-08-29 | 22.52 | 23.02 | 21.71 | 22.08 | -1.340% | 1,329,314 | +34.330% |
| 2025-08-28 | 22.82 | 23.27 | 22.20 | 22.38 | -0.973% | 1,871,453 | +32.529% |
| 2025-08-27 | 21.72 | 23.00 | 21.40 | 22.60 | +3.908% | 1,385,478 | +31.239% |
| 2025-08-26 | 22.04 | 22.67 | 21.34 | 21.75 | -0.821% | 1,201,719 | +36.368% |
| 2025-08-25 | 22.74 | 22.83 | 21.72 | 21.93 | -2.360% | 1,609,643 | +35.249% |
| 2025-08-22 | 22.11 | 22.75 | 21.56 | 22.46 | +1.998% | 1,797,866 | +32.057% |
| 2025-08-21 | 20.71 | 22.32 | 20.37 | 22.02 | +5.409% | 2,428,843 | +34.696% |
| 2025-08-20 | 21.96 | 23.08 | 20.84 | 20.89 | -13.031% | 3,093,572 | +41.982% |
| 2025-08-19 | 24.48 | 24.65 | 23.69 | 24.02 | -1.879% | 1,362,382 | +23.480% |
| 2025-08-18 | 25.15 | 25.54 | 24.14 | 24.48 | -4.000% | 1,670,766 | +21.160% |
| 2025-08-15 | 25.05 | 25.64 | 24.66 | 25.50 | +2.245% | 1,401,124 | +16.314% |
| 2025-08-14 | 24.50 | 25.19 | 24.29 | 24.94 | -0.200% | 1,100,609 | +18.925% |
| 2025-08-13 | 24.42 | 25.79 | 23.93 | 24.99 | +5.000% | 2,030,661 | +18.687% |
| 2025-08-12 | 20.24 | 23.88 | 20.19 | 23.80 | +18.941% | 1,883,571 | +24.622% |
| 2025-08-11 | 20.54 | 21.55 | 19.72 | 20.01 | -3.146% | 1,527,705 | +48.226% |
| 2025-08-08 | 20.27 | 21.61 | 20.10 | 20.66 | -2.593% | 770,963 | +43.562% |
| 2025-08-07 | 21.45 | 21.66 | 20.73 | 21.21 | -1.073% | 841,052 | +39.840% |
| 2025-08-06 | 21.77 | 21.92 | 20.65 | 21.44 | -3.118% | 991,064 | +38.340% |
| 2025-08-05 | 21.65 | 22.60 | 21.46 | 22.13 | +1.514% | 935,771 | +34.026% |
| 2025-08-04 | 22.07 | 22.28 | 21.55 | 21.80 | -1.758% | 827,216 | +36.055% |
| 2025-08-01 | 21.81 | 22.39 | 21.68 | 22.19 | +0.955% | 768,053 | +33.664% |
| 2025-07-31 | 22.66 | 23.02 | 21.73 | 21.98 | -3.639% | 783,425 | +34.941% |
| 2025-07-30 | 22.27 | 23.41 | 22.14 | 22.81 | +3.918% | 1,020,052 | +30.031% |
| 2025-07-29 | 22.01 | 22.24 | 21.57 | 21.95 | -0.273% | 694,130 | +35.125% |
| 2025-07-28 | 23.30 | 23.46 | 21.99 | 22.01 | -5.739% | 1,169,614 | +34.757% |
| 2025-07-25 | 23.17 | 23.50 | 22.52 | 23.35 | +0.560% | 969,967 | +27.024% |
| 2025-07-24 | 23.86 | 24.05 | 22.90 | 23.22 | -2.723% | 849,843 | +27.735% |
| 2025-07-23 | 22.65 | 23.92 | 22.36 | 23.87 | +6.753% | 1,237,774 | +24.256% |
| 2025-07-22 | 21.80 | 22.67 | 21.71 | 22.36 | +1.360% | 717,511 | +32.648% |
| 2025-07-21 | 22.42 | 22.80 | 21.90 | 22.06 | -1.562% | 745,827 | +34.451% |
| 2025-07-18 | 23.16 | 23.33 | 22.21 | 22.41 | -2.438% | 880,630 | +32.352% |
| 2025-07-17 | 22.96 | 23.39 | 22.52 | 22.97 | -0.044% | 1,019,794 | +29.125% |
| 2025-07-16 | 23.00 | 23.40 | 22.31 | 22.98 | +0.569% | 676,377 | +29.069% |
| 2025-07-15 | 23.53 | 23.85 | 22.30 | 22.85 | -2.183% | 964,101 | +29.803% |
| 2025-07-14 | 22.79 | 23.50 | 22.64 | 23.36 | +1.964% | 499,774 | +26.969% |
| 2025-07-11 | 22.64 | 23.55 | 22.50 | 22.91 | +1.014% | 808,270 | +29.463% |
| 2025-07-10 | 22.31 | 22.82 | 21.70 | 22.68 | +0.980% | 642,092 | +30.776% |
| 2025-07-09 | 21.66 | 22.69 | 21.50 | 22.46 | +5.298% | 1,124,711 | +32.057% |
| 2025-07-08 | 21.00 | 21.69 | 20.76 | 21.33 | +1.668% | 701,230 | +39.053% |
| 2025-07-07 | 21.92 | 21.92 | 20.78 | 20.98 | -4.636% | 781,685 | +41.373% |
| 2025-07-03 | 22.33 | 22.36 | 21.66 | 22.00 | -0.498% | 978,039 | +34.818% |
| 2025-07-02 | 21.10 | 22.47 | 20.91 | 22.11 | +4.243% | 1,642,250 | +34.147% |
| 2025-07-01 | 20.31 | 22.32 | 20.01 | 21.21 | +4.226% | 1,828,904 | +39.840% |
| 2025-06-30 | 20.25 | 20.48 | 19.52 | 20.35 | +0.296% | 1,468,836 | +45.749% |
| 2025-06-27 | 21.09 | 21.54 | 20.17 | 20.29 | -4.157% | 2,469,431 | +46.180% |
| 2025-06-26 | 21.40 | 21.63 | 20.62 | 21.17 | -1.351% | 762,706 | +40.104% |
| 2025-06-25 | 21.54 | 21.70 | 20.64 | 21.46 | -0.878% | 600,257 | +38.211% |
| 2025-06-24 | 20.50 | 22.11 | 20.30 | 21.65 | +6.179% | 898,745 | +36.998% |
| 2025-06-23 | 20.49 | 21.22 | 20.30 | 20.39 | -0.537% | 680,420 | +45.463% |
| 2025-06-20 | 21.00 | 21.26 | 20.10 | 20.50 | -1.537% | 1,564,761 | +44.683% |
| 2025-06-18 | 19.99 | 20.95 | 19.77 | 20.82 | +3.789% | 745,708 | +42.459% |
| 2025-06-17 | 20.17 | 20.41 | 19.81 | 20.06 | -1.377% | 584,718 | +47.856% |
| 2025-06-16 | 21.43 | 21.43 | 19.87 | 20.34 | -4.327% | 1,503,934 | +45.821% |
| 2025-06-13 | 20.21 | 24.03 | 20.00 | 21.26 | +4.472% | 2,820,512 | +39.511% |
| 2025-06-12 | 20.13 | 21.05 | 19.66 | 20.35 | -0.343% | 1,957,398 | +45.749% |
| 2025-06-11 | 21.05 | 21.32 | 20.40 | 20.42 | -2.390% | 904,291 | +45.250% |
| 2025-06-10 | 21.02 | 21.80 | 20.89 | 20.92 | +1.014% | 992,492 | +41.778% |
| 2025-06-09 | 21.83 | 21.83 | 20.05 | 20.71 | -2.998% | 851,207 | +43.216% |
| 2025-06-06 | 19.87 | 21.43 | 19.87 | 21.35 | +9.319% | 852,593 | +38.923% |
| 2025-06-05 | 19.56 | 19.77 | 19.25 | 19.53 | -0.712% | 667,715 | +51.869% |
| 2025-06-04 | 19.68 | 20.03 | 19.31 | 19.67 | -1.007% | 754,012 | +50.788% |
| 2025-06-03 | 19.92 | 20.56 | 19.47 | 19.87 | -0.501% | 2,485,387 | +49.270% |
| 2025-06-02 | 19.79 | 20.50 | 19.49 | 19.97 | +0.961% | 706,714 | +48.523% |
| 2025-05-30 | 19.62 | 19.86 | 18.80 | 19.78 | -0.302% | 923,822 | +49.949% |
| 2025-05-29 | 18.81 | 20.15 | 18.55 | 19.84 | +6.324% | 2,822,705 | +49.496% |
| 2025-05-28 | 19.80 | 20.23 | 18.66 | 18.66 | -5.662% | 1,027,797 | +58.950% |
| 2025-05-27 | 20.67 | 20.67 | 19.25 | 19.78 | -2.801% | 1,674,005 | +49.949% |
| 2025-05-23 | 19.86 | 20.51 | 19.85 | 20.35 | -0.098% | 477,438 | +45.749% |
| 2025-05-22 | 19.86 | 20.51 | 19.50 | 20.37 | +2.105% | 538,144 | +45.606% |
| 2025-05-21 | 20.03 | 20.86 | 19.39 | 19.95 | -2.635% | 1,329,891 | +48.672% |
| 2025-05-20 | 20.72 | 21.07 | 20.14 | 20.49 | -2.009% | 872,917 | +44.754% |
| 2025-05-19 | 20.29 | 21.13 | 19.93 | 20.91 | +2.249% | 614,384 | +41.846% |
| 2025-05-16 | 20.05 | 20.69 | 19.84 | 20.45 | +1.741% | 705,961 | +45.037% |
| 2025-05-15 | 19.00 | 20.15 | 18.78 | 20.10 | +6.125% | 615,545 | +47.562% |
| 2025-05-14 | 19.67 | 19.90 | 18.46 | 18.94 | -3.466% | 699,650 | +56.600% |
| 2025-05-13 | 20.31 | 20.31 | 19.43 | 19.62 | -2.775% | 701,478 | +51.172% |
| 2025-05-12 | 19.16 | 20.42 | 19.00 | 20.18 | +10.093% | 1,005,574 | +46.977% |
| 2025-05-09 | 18.20 | 20.08 | 18.20 | 18.33 | 0.000% | 1,001,538 | +61.811% |