CMTV
Community Bancorp. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:45 PM EDT
41.77USD-1.265%(-0.54)28,263
CMTV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.30 | 42.55 | 41.51 | 41.80 | -1.194% | 28,263 | 0.000% | |
| 2026-10-01 | 40.98 | 42.42 | 40.92 | 42.30 | +2.458% | 23,982 | -1.194% | |
| 2026-09-30 | 41.53 | 41.80 | 40.99 | 41.29 | -0.085% | 25,797 | +1.235% | |
| 2026-09-29 | 41.74 | 41.74 | 40.65 | 41.33 | -0.229% | 33,404 | +1.149% | |
| 2026-09-28 | 40.72 | 41.68 | 40.54 | 41.42 | +1.470% | 26,144 | +0.917% | |
| 2026-09-25 | 40.45 | 41.05 | 40.20 | 40.82 | +0.865% | 34,050 | +2.401% | |
| 2026-09-24 | 39.56 | 40.69 | 39.52 | 40.47 | +3.240% | 45,066 | +3.286% | |
| 2026-09-23 | 39.85 | 39.85 | 39.00 | 39.20 | -2.633% | 11,130 | +6.633% | |
| 2026-09-22 | 40.40 | 40.40 | 39.28 | 40.26 | +0.274% | 25,243 | +3.825% | |
| 2026-09-21 | 41.41 | 41.99 | 39.88 | 40.15 | -3.809% | 68,786 | +4.110% | |
| 2026-09-18 | 41.35 | 41.98 | 40.38 | 41.74 | +0.361% | 130,440 | +0.144% | |
| 2026-09-17 | 41.05 | 41.72 | 40.80 | 41.59 | +1.613% | 16,997 | +0.505% | |
| 2026-09-16 | 41.38 | 41.75 | 40.85 | 40.93 | -1.563% | 39,999 | +2.126% | |
| 2026-09-15 | 40.31 | 41.60 | 40.31 | 41.58 | +2.389% | 33,375 | +0.529% | |
| 2026-09-14 | 41.66 | 41.66 | 40.00 | 40.61 | +0.296% | 19,954 | +2.930% | |
| 2026-09-11 | 40.64 | 41.21 | 40.02 | 40.49 | -0.049% | 58,855 | +3.235% | |
| 2026-09-10 | 41.10 | 41.42 | 39.59 | 40.51 | -1.603% | 94,207 | +3.184% | |
| 2026-09-09 | 40.27 | 41.94 | 39.70 | 41.17 | +0.870% | 83,425 | +1.530% | |
| 2026-09-08 | 42.21 | 42.21 | 39.08 | 40.81 | +2.140% | 81,862 | +2.413% | |
| 2026-09-04 | 41.16 | 41.80 | 39.74 | 39.96 | -3.198% | 78,390 | +4.605% | |
| 2026-09-03 | 41.10 | 42.00 | 40.73 | 41.28 | +0.267% | 63,706 | +1.260% | |
| 2026-09-02 | 40.22 | 41.48 | 40.15 | 41.17 | +2.362% | 27,348 | +1.530% | |
| 2026-09-01 | 40.63 | 40.63 | 39.10 | 40.22 | -0.642% | 21,518 | +3.928% | |
| 2026-08-31 | 39.00 | 40.52 | 39.00 | 40.48 | -1.075% | 20,003 | +3.261% | |
| 2026-08-28 | 40.60 | 41.04 | 39.66 | 40.92 | +2.326% | 21,946 | +2.151% | |
| 2026-08-27 | 40.76 | 40.76 | 39.20 | 39.99 | -0.892% | 18,356 | +4.526% | |
| 2026-08-26 | 39.85 | 41.12 | 39.85 | 40.35 | -1.006% | 30,482 | +3.594% | |
| 2026-08-25 | 40.28 | 40.76 | 39.71 | 40.76 | +1.066% | 16,308 | +2.552% | |
| 2026-08-24 | 41.10 | 41.55 | 40.25 | 40.33 | -2.159% | 25,140 | +3.645% | |
| 2026-08-21 | 41.26 | 42.48 | 40.49 | 41.22 | +0.024% | 72,177 | +1.407% | |
| 2026-08-20 | 40.58 | 41.60 | 39.90 | 41.21 | +1.552% | 29,113 | +1.432% | |
| 2026-08-19 | 42.20 | 42.67 | 40.25 | 40.58 | -3.839% | 54,347 | +3.006% | |
| 2026-08-18 | 41.73 | 42.20 | 40.83 | 42.20 | +3.305% | 25,742 | -0.948% | |
| 2026-08-17 | 41.70 | 42.00 | 40.66 | 40.85 | -2.576% | 32,777 | +2.326% | |
| 2026-08-14 | 41.08 | 42.00 | 39.74 | 41.93 | +2.946% | 54,206 | -0.310% | |
| 2026-08-13 | 39.60 | 43.76 | 39.60 | 40.73 | +2.854% | 19,969 | +2.627% | |
| 2026-08-12 | 40.70 | 41.49 | 38.74 | 39.60 | -2.917% | 28,585 | +5.556% | |
| 2026-08-11 | 39.54 | 40.79 | 39.54 | 40.79 | +2.746% | 27,154 | +2.476% | |
| 2026-08-10 | 39.70 | 39.76 | 38.60 | 39.70 | -0.376% | 24,696 | +5.290% | |
| 2026-08-07 | 40.05 | 40.55 | 39.53 | 39.85 | -0.475% | 49,688 | +4.893% | |
| 2026-08-06 | 40.60 | 40.60 | 39.59 | 40.04 | -1.476% | 25,677 | +4.396% | |
| 2026-08-05 | 40.21 | 41.38 | 39.83 | 40.64 | -0.196% | 71,703 | +2.854% | |
| 2026-08-04 | 40.08 | 40.91 | 39.76 | 40.72 | +1.902% | 58,310 | +2.652% | |
| 2026-08-03 | 40.94 | 41.36 | 38.99 | 39.96 | -1.211% | 37,710 | +4.605% | |
| 2026-07-31 | 39.60 | 40.71 | 39.40 | 40.45 | +2.146% | 29,618 | +3.337% | |
| 2026-07-30 | 41.11 | 41.11 | 39.07 | 39.60 | -3.462% | 41,232 | +5.556% | |
| 2026-07-29 | 40.85 | 42.60 | 40.01 | 41.02 | +0.861% | 41,207 | +1.902% | |
| 2026-07-28 | 40.73 | 40.78 | 39.77 | 40.67 | +0.148% | 26,278 | +2.778% | |
| 2026-07-27 | 41.00 | 41.02 | 40.24 | 40.61 | +0.123% | 30,277 | +2.930% | |
| 2026-07-24 | 39.40 | 40.75 | 39.40 | 40.56 | +3.311% | 28,631 | +3.057% | |
| 2026-07-23 | 39.57 | 39.57 | 38.59 | 39.26 | -0.683% | 42,328 | +6.470% | |
| 2026-07-22 | 39.93 | 39.93 | 38.66 | 39.53 | -0.653% | 40,263 | +5.742% | |
| 2026-07-21 | 40.17 | 40.18 | 38.51 | 39.79 | -0.798% | 41,015 | +5.052% | |
| 2026-07-20 | 39.52 | 40.28 | 39.34 | 40.11 | +1.699% | 17,494 | +4.213% | |
| 2026-07-17 | 40.50 | 40.60 | 39.40 | 39.44 | -3.499% | 15,493 | +5.984% | |
| 2026-07-16 | 39.72 | 40.95 | 39.71 | 40.87 | +3.129% | 24,417 | +2.276% | |
| 2026-07-15 | 39.11 | 39.63 | 38.99 | 39.63 | +1.330% | 16,120 | +5.476% | Div $0.250 |
| 2026-07-14 | 40.00 | 40.00 | 38.88 | 39.11 | -1.832% | 12,071 | +6.878% | |
| 2026-07-13 | 39.02 | 40.10 | 38.80 | 39.84 | +3.804% | 23,914 | +4.920% | |
| 2026-07-10 | 38.53 | 39.50 | 38.29 | 38.38 | -0.260% | 13,808 | +8.911% | |
| 2026-07-09 | 39.27 | 39.27 | 37.00 | 38.48 | -0.812% | 36,351 | +8.628% | |
| 2026-07-08 | 39.17 | 40.54 | 38.28 | 38.80 | -1.235% | 46,297 | +7.746% | |
| 2026-07-07 | 38.38 | 39.72 | 37.86 | 39.28 | +2.908% | 34,483 | +6.415% | |
| 2026-07-06 | 39.67 | 40.20 | 36.59 | 38.17 | -2.453% | 50,805 | +9.510% | |
| 2026-07-02 | 39.00 | 39.99 | 38.29 | 39.13 | 0.000% | 27,120 | +6.823% | |
| 2026-07-01 | 38.96 | 39.74 | 38.29 | 39.13 | +0.077% | 18,742 | +6.823% | |
| 2026-06-30 | 39.18 | 39.52 | 38.06 | 39.10 | +0.903% | 31,925 | +6.905% | |
| 2026-06-29 | 38.61 | 39.22 | 35.60 | 38.75 | -1.948% | 35,115 | +7.871% | |
| 2026-06-26 | 37.11 | 40.22 | 36.86 | 39.52 | +6.494% | 657,908 | +5.769% | |
| 2026-06-25 | 40.67 | 41.03 | 37.11 | 37.11 | -7.641% | 33,206 | +12.638% | |
| 2026-06-24 | 40.83 | 41.29 | 39.54 | 40.18 | -1.083% | 33,467 | +4.032% | |
| 2026-06-23 | 39.75 | 41.00 | 39.75 | 40.62 | +0.894% | 40,050 | +2.905% | |
| 2026-06-22 | 40.82 | 41.51 | 39.38 | 40.26 | -2.400% | 29,233 | +3.825% | |
| 2026-06-18 | 39.81 | 41.42 | 39.06 | 41.25 | +4.009% | 50,751 | +1.333% | |
| 2026-06-17 | 39.70 | 41.43 | 37.96 | 39.66 | +0.380% | 18,341 | +5.396% | |
| 2026-06-16 | 39.40 | 41.49 | 39.40 | 39.51 | +1.856% | 26,482 | +5.796% | |
| 2026-06-15 | 39.00 | 40.08 | 38.07 | 38.79 | -4.552% | 12,686 | +7.760% | |
| 2026-06-12 | 40.48 | 41.11 | 40.00 | 40.64 | +0.197% | 14,876 | +2.854% | |
| 2026-06-11 | 40.32 | 40.98 | 38.48 | 40.56 | +0.099% | 24,147 | +3.057% | |
| 2026-06-10 | 39.00 | 41.31 | 39.00 | 40.52 | +1.988% | 21,023 | +3.159% | |
| 2026-06-09 | 39.66 | 39.84 | 39.27 | 39.73 | +3.410% | 21,681 | +5.210% | |
| 2026-06-08 | 39.99 | 39.99 | 37.47 | 38.42 | -0.466% | 16,315 | +8.798% | |
| 2026-06-05 | 38.03 | 39.83 | 37.58 | 38.60 | +4.043% | 15,985 | +8.290% | |
| 2026-06-04 | 36.69 | 37.90 | 36.25 | 37.10 | +2.486% | 14,834 | +12.668% | |
| 2026-06-03 | 36.75 | 36.75 | 35.42 | 36.20 | +1.230% | 13,925 | +15.470% | |
| 2026-06-02 | 36.99 | 37.45 | 35.46 | 35.76 | -2.800% | 18,907 | +16.890% | |
| 2026-06-01 | 36.75 | 38.10 | 35.50 | 36.79 | +1.940% | 18,020 | +13.618% | |
| 2026-05-29 | 38.42 | 38.42 | 35.75 | 36.09 | -5.325% | 22,002 | +15.822% | |
| 2026-05-28 | 38.09 | 38.75 | 37.75 | 38.12 | +0.158% | 29,446 | +9.654% | |
| 2026-05-27 | 38.58 | 39.18 | 37.83 | 38.06 | -1.907% | 18,189 | +9.827% | |
| 2026-05-26 | 39.63 | 40.14 | 38.27 | 38.80 | -3.266% | 17,531 | +7.732% | |
| 2026-05-22 | 38.69 | 40.11 | 38.69 | 40.11 | +4.155% | 11,436 | +4.213% | |
| 2026-05-21 | 40.24 | 40.24 | 37.92 | 38.51 | -4.442% | 16,833 | +8.543% | |
| 2026-05-20 | 39.70 | 40.72 | 38.76 | 40.30 | +0.800% | 76,743 | +3.722% | |
| 2026-05-19 | 38.59 | 39.98 | 38.34 | 39.98 | +0.832% | 10,790 | +4.552% | |
| 2026-05-18 | 39.40 | 40.02 | 38.78 | 39.65 | +2.243% | 11,271 | +5.422% | |
| 2026-05-15 | 38.49 | 39.22 | 37.92 | 38.78 | -0.564% | 5,679 | +7.788% | |
| 2026-05-14 | 38.63 | 39.27 | 38.63 | 39.00 | +1.404% | 6,488 | +7.179% | |
| 2026-05-13 | 37.91 | 40.04 | 37.91 | 38.46 | +0.261% | 6,285 | +8.684% | |
| 2026-05-12 | 37.29 | 39.49 | 37.29 | 38.36 | +0.762% | 13,564 | +8.968% | |
| 2026-05-11 | 39.35 | 40.38 | 37.56 | 38.07 | -3.961% | 14,673 | +9.798% | |
| 2026-05-08 | 40.40 | 40.40 | 39.64 | 39.64 | -1.881% | 6,436 | +5.449% | |
| 2026-05-07 | 39.66 | 41.03 | 39.62 | 40.40 | +1.533% | 13,633 | +3.465% | |
| 2026-05-06 | 40.69 | 41.00 | 39.62 | 39.79 | -1.705% | 16,812 | +5.052% | |
| 2026-05-05 | 41.13 | 42.91 | 40.43 | 40.48 | -1.604% | 22,123 | +3.261% | |
| 2026-05-04 | 40.67 | 41.57 | 40.67 | 41.14 | +1.430% | 13,634 | +1.604% | |
| 2026-05-01 | 40.73 | 41.08 | 40.41 | 40.56 | +1.527% | 18,449 | +3.057% | |
| 2026-04-30 | 41.30 | 41.38 | 39.55 | 39.95 | -2.275% | 27,717 | +4.631% | |
| 2026-04-29 | 41.18 | 41.57 | 40.24 | 40.88 | +0.988% | 19,282 | +2.250% | |
| 2026-04-28 | 40.35 | 41.33 | 40.00 | 40.48 | +0.571% | 25,583 | +3.261% | |
| 2026-04-27 | 40.28 | 40.28 | 39.83 | 40.25 | +2.417% | 12,228 | +3.851% | |
| 2026-04-24 | 40.43 | 40.43 | 39.15 | 39.30 | -1.627% | 18,938 | +6.361% | Div $0.250 |
| 2026-04-23 | 38.95 | 40.75 | 38.00 | 39.95 | +3.123% | 54,742 | +4.631% | |
| 2026-04-22 | 38.94 | 39.50 | 38.50 | 38.74 | +0.676% | 27,136 | +7.899% | |
| 2026-04-21 | 39.00 | 39.00 | 36.72 | 38.48 | +0.786% | 41,218 | +8.628% | |
| 2026-04-20 | 36.89 | 39.35 | 36.59 | 38.18 | +4.403% | 47,946 | +9.481% | |
| 2026-04-17 | 36.44 | 38.25 | 35.24 | 36.57 | +3.745% | 45,493 | +14.301% | |
| 2026-04-16 | 36.00 | 36.30 | 35.00 | 35.25 | -1.564% | 33,707 | +18.582% | |
| 2026-04-15 | 33.94 | 36.06 | 33.23 | 35.81 | +6.104% | 54,887 | +16.727% | |
| 2026-04-14 | 32.38 | 34.00 | 32.22 | 33.75 | +2.865% | 13,384 | +23.852% | |
| 2026-04-13 | 33.02 | 35.00 | 32.81 | 32.81 | -5.392% | 17,702 | +27.400% | |
| 2026-04-10 | 35.57 | 35.72 | 34.60 | 34.68 | -1.337% | 10,557 | +20.531% | |
| 2026-04-09 | 35.30 | 35.90 | 35.13 | 35.15 | -2.089% | 8,789 | +18.919% | |
| 2026-04-08 | 36.50 | 36.81 | 35.32 | 35.90 | -0.526% | 26,663 | +16.435% | |
| 2026-04-07 | 33.17 | 36.80 | 33.17 | 36.09 | +9.331% | 31,417 | +15.822% | |
| 2026-04-06 | 35.40 | 35.48 | 32.98 | 33.01 | -6.962% | 15,972 | +26.628% | |
| 2026-04-02 | 33.70 | 36.17 | 33.70 | 35.48 | +4.877% | 12,700 | +17.813% | |
| 2026-04-01 | 30.84 | 35.60 | 30.50 | 33.83 | +8.778% | 29,915 | +23.559% | |
| 2026-03-31 | 30.93 | 32.74 | 30.11 | 31.10 | -4.951% | 29,825 | +34.405% | |
| 2026-03-30 | 31.87 | 33.60 | 31.04 | 32.72 | -2.677% | 22,905 | +27.751% | |
| 2026-03-27 | 31.11 | 35.26 | 31.11 | 33.62 | +4.768% | 36,441 | +24.331% | |
| 2026-03-26 | 34.68 | 34.68 | 30.50 | 32.09 | -9.248% | 39,635 | +30.259% | |
| 2026-03-25 | 36.25 | 37.19 | 32.76 | 35.36 | -4.017% | 71,685 | +18.213% | |
| 2026-03-24 | 41.52 | 41.52 | 35.92 | 36.84 | -12.286% | 107,622 | +13.464% | |
| 2026-03-23 | 42.39 | 42.80 | 41.35 | 42.00 | -0.920% | 80,450 | -0.476% | |
| 2026-03-20 | 40.46 | 42.39 | 39.97 | 42.39 | +3.491% | 364,025 | -1.392% | |
| 2026-03-19 | 39.57 | 40.97 | 39.50 | 40.96 | +2.400% | 100,277 | +2.051% | |
| 2026-03-18 | 39.29 | 40.10 | 39.29 | 40.00 | +1.061% | 81,973 | +4.500% | |
| 2026-03-17 | 39.96 | 39.96 | 37.08 | 39.58 | +0.228% | 57,541 | +5.609% | |
| 2026-03-16 | 38.99 | 39.98 | 38.39 | 39.49 | +1.308% | 35,163 | +5.850% | |
| 2026-03-13 | 36.98 | 39.15 | 36.98 | 38.98 | +2.768% | 38,547 | +7.234% | |
| 2026-03-12 | 37.68 | 39.49 | 37.45 | 37.93 | +1.499% | 35,696 | +10.203% | |
| 2026-03-11 | 32.75 | 37.37 | 32.70 | 37.37 | +13.449% | 36,166 | +11.854% | |
| 2026-03-10 | 31.18 | 32.94 | 31.18 | 32.94 | +5.206% | 31,030 | +26.897% | |
| 2026-03-09 | 30.50 | 31.73 | 29.85 | 31.31 | +2.656% | 45,896 | +33.504% | |
| 2026-03-06 | 30.20 | 30.50 | 30.20 | 30.50 | +0.993% | 4,830 | +37.049% | |
| 2026-03-05 | 30.15 | 30.20 | 29.52 | 30.20 | 0.000% | 4,315 | +38.411% | |
| 2026-03-04 | 30.82 | 30.82 | 30.20 | 30.20 | -0.788% | 3,620 | +38.411% | |
| 2026-03-03 | 30.53 | 30.53 | 29.80 | 30.44 | -0.197% | 8,238 | +37.319% | |
| 2026-03-02 | 30.27 | 31.50 | 30.00 | 30.50 | +1.633% | 21,891 | +37.049% | |
| 2026-02-27 | 31.38 | 31.38 | 30.01 | 30.01 | -3.194% | 6,909 | +39.287% | |
| 2026-02-26 | 31.50 | 31.52 | 31.00 | 31.00 | -2.270% | 1,161 | +34.839% | |
| 2026-02-25 | 31.48 | 31.72 | 31.01 | 31.72 | 0.000% | 4,695 | +31.778% | |
| 2026-02-24 | 31.00 | 31.75 | 31.00 | 31.72 | +2.323% | 3,686 | +31.778% | |
| 2026-02-23 | 32.00 | 32.00 | 30.51 | 31.00 | -3.397% | 4,258 | +34.839% | |
| 2026-02-20 | 31.10 | 32.09 | 30.50 | 32.09 | +2.263% | 5,309 | +30.259% | |
| 2026-02-19 | 31.73 | 32.00 | 31.38 | 31.38 | -2.698% | 3,824 | +33.206% | |
| 2026-02-18 | 32.93 | 33.04 | 32.25 | 32.25 | +0.718% | 2,739 | +29.612% | |
| 2026-02-17 | 32.00 | 32.62 | 31.90 | 32.02 | +0.094% | 7,132 | +30.543% | |
| 2026-02-13 | 33.00 | 33.00 | 31.99 | 31.99 | -1.174% | 2,717 | +30.666% | |
| 2026-02-12 | 31.95 | 32.80 | 31.50 | 32.37 | -0.123% | 9,541 | +29.132% | |
| 2026-02-11 | 32.50 | 33.00 | 32.41 | 32.41 | -2.291% | 3,328 | +28.973% | |
| 2026-02-10 | 32.97 | 33.33 | 32.75 | 33.17 | +2.377% | 10,464 | +26.017% | |
| 2026-02-09 | 33.67 | 33.67 | 32.18 | 32.40 | +0.684% | 7,299 | +29.012% | |
| 2026-02-06 | 32.03 | 32.91 | 32.03 | 32.18 | -0.341% | 2,796 | +29.894% | |
| 2026-02-05 | 31.80 | 34.92 | 31.80 | 32.29 | +0.906% | 7,132 | +29.452% | |
| 2026-02-04 | 31.60 | 33.30 | 31.50 | 32.00 | +1.442% | 7,226 | +30.625% | |
| 2026-02-03 | 31.25 | 31.57 | 31.05 | 31.55 | +1.106% | 11,283 | +32.509% | |
| 2026-02-02 | 31.50 | 31.78 | 30.57 | 31.20 | +0.645% | 10,230 | +33.974% | |
| 2026-01-30 | 30.00 | 31.69 | 30.00 | 31.00 | +6.860% | 9,434 | +34.839% | |
| 2026-01-29 | 28.70 | 29.50 | 28.70 | 29.01 | +3.607% | 14,630 | +44.088% | |
| 2026-01-28 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 248 | +49.286% | |
| 2026-01-27 | 28.00 | 28.00 | 27.86 | 28.00 | 0.000% | 10,133 | +49.286% | |
| 2026-01-26 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 415 | +49.286% | |
| 2026-01-22 | 27.99 | 28.40 | 27.99 | 28.00 | 0.000% | 12,600 | +49.286% | |
| 2026-01-21 | 28.20 | 28.20 | 28.00 | 28.00 | -0.568% | 1,330 | +49.286% | |
| 2026-01-20 | 28.00 | 28.16 | 27.61 | 28.16 | -0.021% | 3,014 | +48.437% | |
| 2026-01-16 | 28.00 | 28.20 | 28.00 | 28.17 | +0.593% | 24,985 | +48.406% | |
| 2026-01-15 | 27.81 | 28.00 | 27.81 | 28.00 | 0.000% | 40,910 | +49.286% | |
| 2026-01-14 | 27.99 | 28.90 | 27.79 | 28.00 | +0.036% | 11,871 | +49.286% | |
| 2026-01-13 | 28.00 | 28.00 | 27.75 | 27.99 | 0.000% | 854 | +49.339% | |
| 2026-01-12 | 27.35 | 28.00 | 27.35 | 27.99 | +2.340% | 13,328 | +49.339% | |
| 2026-01-09 | 27.61 | 27.61 | 27.11 | 27.35 | -4.035% | 22,203 | +52.834% | |
| 2026-01-08 | 25.95 | 28.97 | 25.95 | 28.50 | +14.919% | 9,909 | +46.667% | |
| 2026-01-07 | 25.03 | 25.03 | 24.80 | 24.80 | -0.362% | 442 | +68.548% | |
| 2025-12-19 | 24.50 | 24.89 | 24.50 | 24.89 | +2.008% | 1,400 | +67.939% | |
| 2025-12-18 | 24.50 | 24.71 | 24.25 | 24.40 | -1.294% | 6,313 | +71.311% | |
| 2025-12-17 | 24.80 | 24.80 | 24.72 | 24.72 | -0.323% | 3,168 | +69.094% | |
| 2025-12-16 | 24.52 | 24.80 | 24.52 | 24.80 | +1.224% | 1,026 | +68.548% | |
| 2025-12-15 | 24.50 | 24.50 | 24.50 | 24.50 | +1.240% | 292 | +70.612% | |
| 2025-12-11 | 23.50 | 24.20 | 23.50 | 24.20 | 0.000% | 1,530 | +72.727% | |
| 2025-12-10 | 24.11 | 24.20 | 24.11 | 24.20 | +0.833% | 2,842 | +72.727% | |
| 2025-12-09 | 24.10 | 24.10 | 24.00 | 24.00 | 0.000% | 410 | +74.167% | |
| 2025-12-08 | 23.60 | 24.00 | 23.60 | 24.00 | 0.000% | 7,117 | +74.167% | |
| 2025-12-04 | 23.60 | 24.00 | 23.50 | 24.00 | 0.000% | 2,901 | +74.167% | |
| 2025-12-01 | 24.00 | 24.00 | 24.00 | 24.00 | +2.128% | 572 | +74.167% | |
| 2025-11-26 | 23.50 | 23.50 | 23.50 | 23.50 | +1.075% | 393 | +77.872% | |
| 2025-11-20 | 22.67 | 24.00 | 22.67 | 23.25 | -0.853% | 2,868 | +79.785% | |
| 2025-11-18 | 23.45 | 23.45 | 23.45 | 23.45 | +0.254% | 180 | +78.252% | |
| 2025-11-12 | 23.55 | 23.55 | 23.10 | 23.39 | -0.466% | 1,402 | +78.705% | |
| 2025-11-11 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 148 | +77.872% | |
| 2025-11-10 | 23.00 | 23.60 | 22.67 | 23.50 | 0.000% | 1,812 | +77.872% | |
| 2025-11-05 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 101 | +77.872% | |
| 2025-11-04 | 23.21 | 23.50 | 23.00 | 23.50 | +1.293% | 5,932 | +77.872% | |
| 2025-11-03 | 24.00 | 25.80 | 22.66 | 23.20 | -1.066% | 3,328 | +80.172% | |
| 2025-10-31 | 23.45 | 23.45 | 23.45 | 23.45 | 0.000% | 150 | +78.252% | |
| 2025-10-30 | 23.25 | 23.45 | 22.65 | 23.45 | 0.000% | 3,115 | +78.252% | |
| 2025-10-28 | 23.45 | 23.45 | 23.45 | 23.45 | 0.000% | 1,011 | +78.252% | |
| 2025-10-27 | 23.45 | 23.45 | 23.45 | 23.45 | +0.860% | 233 | +78.252% | |
| 2025-10-24 | 23.45 | 23.45 | 23.25 | 23.25 | +0.324% | 1,210 | +79.785% | |
| 2025-10-23 | 23.02 | 23.25 | 23.02 | 23.18 | +0.761% | 2,352 | +80.367% | |
| 2025-10-22 | 22.80 | 23.00 | 22.80 | 23.00 | +1.734% | 1,628 | +81.739% | |
| 2025-10-21 | 22.58 | 22.65 | 22.56 | 22.61 | +0.929% | 4,518 | +84.890% | |
| 2025-10-20 | 22.40 | 22.49 | 22.40 | 22.40 | -0.400% | 1,200 | +86.607% | |
| 2025-10-17 | 22.45 | 22.49 | 22.40 | 22.49 | -0.044% | 950 | +85.860% | |
| 2025-10-16 | 22.50 | 22.50 | 22.50 | 22.50 | -0.089% | 5,188 | +85.778% | |
| 2025-10-15 | 22.50 | 22.58 | 22.50 | 22.52 | -0.310% | 755 | +85.613% | |
| 2025-10-14 | 22.59 | 22.59 | 22.57 | 22.59 | -0.265% | 807 | +85.038% | |
| 2025-10-10 | 22.52 | 22.65 | 22.52 | 22.65 | +0.577% | 500 | +84.547% | |
| 2025-10-09 | 22.52 | 22.52 | 22.52 | 22.52 | +0.089% | 500 | +85.613% | |
| 2025-10-08 | 22.50 | 22.51 | 22.50 | 22.50 | -0.177% | 7,111 | +85.778% | |
| 2025-10-07 | 22.50 | 22.54 | 22.50 | 22.54 | +0.011% | 1,801 | +85.448% | |
| 2025-10-06 | 22.50 | 22.55 | 22.50 | 22.54 | +0.033% | 1,725 | +85.469% | |
| 2025-10-03 | 22.55 | 22.55 | 22.53 | 22.53 | -0.083% | 700 | +85.530% | |
| 2025-10-02 | 22.51 | 22.55 | 22.50 | 22.55 | +0.172% | 2,717 | +85.377% | |
| 2025-09-30 | 22.51 | 22.51 | 22.51 | 22.51 | 0.000% | 709 | +85.695% | |
| 2025-09-29 | 22.51 | 22.53 | 22.51 | 22.51 | 0.000% | 602 | +85.695% | |
| 2025-09-26 | 22.45 | 22.51 | 22.45 | 22.51 | 0.000% | 735 | +85.695% | |
| 2025-09-25 | 22.51 | 22.51 | 22.51 | 22.51 | +0.044% | 250 | +85.695% | |
| 2025-09-23 | 22.60 | 22.61 | 22.50 | 22.50 | 0.000% | 1,445 | +85.778% | |
| 2025-09-22 | 22.50 | 22.50 | 22.50 | 22.50 | +0.223% | 500 | +85.778% | |
| 2025-09-19 | 22.30 | 22.45 | 22.30 | 22.45 | +0.854% | 2,281 | +86.192% | |
| 2025-09-18 | 22.30 | 22.32 | 22.25 | 22.26 | -0.179% | 4,300 | +87.781% | |
| 2025-09-17 | 22.26 | 22.30 | 22.25 | 22.30 | +0.180% | 10,037 | +87.444% | |
| 2025-09-16 | 22.26 | 22.26 | 22.26 | 22.26 | +0.045% | 526 | +87.781% | |
| 2025-09-15 | 22.25 | 22.25 | 22.25 | 22.25 | +0.225% | 505 | +87.865% | |
| 2025-09-12 | 22.20 | 22.20 | 22.20 | 22.20 | +0.452% | 790 | +88.288% | |
| 2025-09-10 | 22.30 | 22.30 | 22.10 | 22.10 | -1.119% | 54,854 | +89.140% | |
| 2025-09-09 | 22.25 | 22.35 | 22.23 | 22.35 | +0.449% | 26,600 | +87.025% | |
| 2025-09-08 | 22.25 | 22.25 | 22.21 | 22.25 | +0.225% | 5,325 | +87.865% | |
| 2025-09-05 | 22.57 | 22.60 | 21.99 | 22.20 | -1.683% | 17,910 | +88.288% | |
| 2025-09-04 | 22.58 | 22.62 | 22.58 | 22.58 | -0.022% | 8,719 | +85.120% | |
| 2025-09-03 | 22.57 | 22.70 | 22.57 | 22.59 | +0.066% | 2,700 | +85.079% | |
| 2025-09-02 | 22.57 | 22.57 | 22.57 | 22.57 | 0.000% | 1,410 | +85.202% | |
| 2025-08-29 | 22.57 | 22.57 | 22.57 | 22.57 | 0.000% | 500 | +85.202% | |
| 2025-08-28 | 22.06 | 22.70 | 22.06 | 22.57 | -0.748% | 4,028 | +85.202% | |
| 2025-08-27 | 22.75 | 22.75 | 22.50 | 22.74 | 0.000% | 2,200 | +83.817% | |
| 2025-08-26 | 22.72 | 22.74 | 22.72 | 22.74 | +0.176% | 1,010 | +83.817% | |
| 2025-08-25 | 22.70 | 22.70 | 22.70 | 22.70 | 0.000% | 510 | +84.141% | |
| 2025-08-22 | 22.68 | 22.70 | 22.68 | 22.70 | +0.889% | 908 | +84.141% | |
| 2025-08-21 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 100 | +85.778% | |
| 2025-08-20 | 22.05 | 22.78 | 22.05 | 22.50 | -1.272% | 2,408 | +85.778% | |
| 2025-08-19 | 22.60 | 22.80 | 22.60 | 22.79 | -0.044% | 1,399 | +83.414% | |
| 2025-08-18 | 22.27 | 22.97 | 22.01 | 22.80 | -0.740% | 5,928 | +83.333% | |
| 2025-08-12 | 22.95 | 22.97 | 22.05 | 22.97 | 0.000% | 3,376 | +81.976% | |
| 2025-08-11 | 22.45 | 22.97 | 22.45 | 22.97 | +2.089% | 1,382 | +81.976% | |
| 2025-08-08 | 21.50 | 22.87 | 21.50 | 22.50 | +1.124% | 4,627 | +85.778% | |
| 2025-08-07 | 21.50 | 22.25 | 21.50 | 22.25 | -0.224% | 647 | +87.865% | |
| 2025-08-06 | 22.30 | 22.30 | 22.30 | 22.30 | 0.000% | 423 | +87.444% | |
| 2025-08-05 | 22.00 | 22.30 | 22.00 | 22.30 | -1.502% | 318 | +87.444% | |
| 2025-08-04 | 22.60 | 22.64 | 22.60 | 22.64 | +1.117% | 504 | +84.629% | |
| 2025-08-01 | 21.50 | 22.39 | 21.50 | 22.39 | +4.140% | 3,678 | +86.690% | |
| 2025-07-31 | 21.50 | 21.50 | 21.50 | 21.50 | +1.176% | 191 | +94.419% | |
| 2025-07-30 | 21.05 | 21.25 | 21.01 | 21.25 | +1.142% | 5,259 | +96.706% | |
| 2025-07-28 | 21.10 | 21.10 | 21.01 | 21.01 | +0.048% | 628 | +98.953% | |
| 2025-07-23 | 21.00 | 21.00 | 21.00 | 21.00 | +1.205% | 2,021 | +99.048% | |
| 2025-07-22 | 20.35 | 20.75 | 20.35 | 20.75 | +2.444% | 2,233 | +101.446% | |
| 2025-07-21 | 20.30 | 20.30 | 20.25 | 20.25 | +0.025% | 2,017 | +106.369% | |
| 2025-07-17 | 20.30 | 20.34 | 20.25 | 20.25 | 0.000% | 3,901 | +106.420% | |
| 2025-07-16 | 20.27 | 20.27 | 20.25 | 20.25 | -0.000% | 2,000 | +106.420% | |
| 2025-07-15 | 20.27 | 20.27 | 20.25 | 20.25 | -0.735% | 8,637 | +106.419% | |
| 2025-07-14 | 20.46 | 20.50 | 20.40 | 20.40 | -0.196% | 2,170 | +104.902% | |
| 2025-07-11 | 20.25 | 20.46 | 20.25 | 20.44 | +1.188% | 2,143 | +104.501% | |
| 2025-07-10 | 20.20 | 20.23 | 20.20 | 20.20 | +0.648% | 6,457 | +106.931% | |
| 2025-07-09 | 20.07 | 20.07 | 20.07 | 20.07 | 0.000% | 3,159 | +108.271% | |
| 2025-07-08 | 20.07 | 20.19 | 20.05 | 20.07 | +0.100% | 3,000 | +108.271% | |
| 2025-07-07 | 20.25 | 20.25 | 20.00 | 20.05 | -0.988% | 15,461 | +108.479% | |
| 2025-07-02 | 20.25 | 20.25 | 20.25 | 20.25 | +1.250% | 1,276 | +106.420% | |
| 2025-07-01 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1,764 | +109.000% | |
| 2025-06-30 | 19.99 | 20.00 | 19.99 | 20.00 | +1.266% | 1,411 | +109.000% | |
| 2025-06-26 | 19.75 | 19.75 | 19.75 | 19.75 | 0.000% | 1,012 | +111.646% | |
| 2025-06-25 | 19.70 | 19.75 | 19.63 | 19.75 | +0.663% | 11,780 | +111.646% | |
| 2025-06-24 | 19.38 | 19.62 | 19.38 | 19.62 | +1.186% | 3,365 | +113.048% | |
| 2025-06-23 | 19.39 | 19.39 | 19.39 | 19.39 | -0.062% | 2,680 | +115.575% | |
| 2025-06-20 | 19.36 | 19.40 | 19.36 | 19.40 | +0.269% | 900 | +115.442% | |
| 2025-06-18 | 19.50 | 19.50 | 19.35 | 19.35 | +0.052% | 1,364 | +116.021% | |
| 2025-06-17 | 19.39 | 19.39 | 19.34 | 19.34 | +0.104% | 5,450 | +116.132% | |
| 2025-06-16 | 19.33 | 19.33 | 19.32 | 19.32 | -0.821% | 2,878 | +116.356% | |
| 2025-06-13 | 19.49 | 19.49 | 19.25 | 19.48 | +1.195% | 2,874 | +114.579% | |
| 2025-06-12 | 19.25 | 19.50 | 19.25 | 19.25 | 0.000% | 2,666 | +117.143% | |
| 2025-06-11 | 19.25 | 19.33 | 19.25 | 19.25 | 0.000% | 2,200 | +117.143% | |
| 2025-06-10 | 19.25 | 19.25 | 19.25 | 19.25 | -0.517% | 201 | +117.143% | |
| 2025-06-09 | 19.25 | 19.35 | 19.25 | 19.35 | +0.519% | 5,743 | +116.021% | |
| 2025-06-06 | 19.25 | 19.25 | 19.25 | 19.25 | +1.316% | 1,100 | +117.143% | |
| 2025-06-05 | 19.00 | 19.00 | 18.95 | 19.00 | 0.000% | 10,778 | +120.000% | |
| 2025-06-04 | 18.65 | 19.00 | 18.65 | 19.00 | +2.391% | 8,730 | +120.000% | |
| 2025-06-03 | 18.50 | 18.75 | 18.50 | 18.56 | +0.850% | 4,200 | +125.259% | |
| 2025-06-02 | 18.45 | 18.45 | 18.22 | 18.40 | +1.099% | 14,096 | +127.174% | |
| 2025-05-30 | 17.75 | 18.20 | 17.75 | 18.20 | +0.775% | 1,759 | +129.670% | |
| 2025-05-29 | 18.06 | 18.06 | 18.06 | 18.06 | +0.333% | 500 | +131.451% | |
| 2025-05-28 | 17.69 | 18.00 | 17.69 | 18.00 | +2.021% | 730 | +132.222% | |
| 2025-05-27 | 17.77 | 17.77 | 17.52 | 17.64 | -1.378% | 26,587 | +136.916% | |
| 2025-05-23 | 17.89 | 17.89 | 17.89 | 17.89 | 0.000% | 2,657 | +133.650% | |
| 2025-05-22 | 18.00 | 18.00 | 17.81 | 17.89 | -0.611% | 3,463 | +133.650% | |
| 2025-05-20 | 18.00 | 18.00 | 18.00 | 18.00 | +1.294% | 2,012 | +132.222% | |
| 2025-05-19 | 18.00 | 18.00 | 17.77 | 17.77 | -1.278% | 800 | +135.228% | |
| 2025-05-16 | 18.00 | 18.01 | 18.00 | 18.00 | -0.111% | 1,059 | +132.222% | |
| 2025-05-15 | 18.02 | 18.02 | 18.02 | 18.02 | +0.278% | 300 | +131.964% | |
| 2025-05-13 | 18.00 | 18.00 | 17.97 | 17.97 | -0.167% | 1,336 | +132.610% | |
| 2025-05-12 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 116 | +132.222% | |
| 2025-05-09 | 18.00 | 18.00 | 18.00 | 18.00 | +2.740% | 145 | +132.222% | |
| 2025-05-08 | 17.52 | 17.52 | 17.52 | 17.52 | +0.057% | 1,325 | +138.584% | |
| 2025-05-06 | 18.00 | 18.00 | 17.51 | 17.51 | -2.722% | 1,363 | +138.721% | |
| 2025-05-05 | 17.99 | 18.01 | 17.99 | 18.00 | +0.840% | 1,202 | +132.222% | |
| 2025-05-02 | 17.85 | 17.85 | 17.85 | 17.85 | +1.825% | 2,552 | +134.174% | |
| 2025-05-01 | 18.20 | 18.20 | 17.53 | 17.53 | +1.329% | 1,545 | +138.448% | |
| 2025-04-30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.000% | 2,210 | +141.618% | |
| 2025-04-29 | 17.30 | 17.30 | 17.30 | 17.30 | 0.000% | 500 | +141.618% | |
| 2025-04-28 | 17.25 | 17.30 | 17.13 | 17.30 | +1.765% | 4,322 | +141.618% | |
| 2025-04-22 | 17.02 | 17.30 | 16.99 | 17.00 | +0.059% | 11,420 | +145.882% | |
| 2025-04-21 | 17.02 | 17.02 | 16.99 | 16.99 | -0.176% | 499 | +146.027% | |
| 2025-04-17 | 17.02 | 17.04 | 17.02 | 17.02 | -0.989% | 3,008 | +145.593% | |
| 2025-04-16 | 17.19 | 17.19 | 17.19 | 17.19 | +0.116% | 102 | +143.165% | |
| 2025-04-15 | 17.20 | 17.20 | 17.17 | 17.17 | -0.105% | 289 | +143.448% | Div $0.240 |
| 2025-04-14 | 17.20 | 17.20 | 17.19 | 17.19 | +0.047% | 10,998 | +143.193% | |
| 2025-04-11 | 17.15 | 17.20 | 17.10 | 17.18 | +0.350% | 2,309 | +143.306% | |
| 2025-04-10 | 17.12 | 17.12 | 17.12 | 17.12 | +0.117% | 100 | +144.159% | |
| 2025-04-09 | 17.15 | 17.15 | 17.00 | 17.10 | -0.292% | 3,005 | +144.444% | |
| 2025-04-08 | 17.05 | 17.25 | 17.05 | 17.15 | -0.580% | 2,695 | +143.732% | |
| 2025-04-07 | 17.25 | 17.25 | 17.25 | 17.25 | 0.000% | 245 | +142.319% | |
| 2025-04-04 | 17.25 | 17.25 | 17.25 | 17.25 | 0.000% | 251 | +142.319% | |
| 2025-04-03 | 17.40 | 17.46 | 17.25 | 17.25 | -1.597% | 1,200 | +142.319% | |
| 2025-04-02 | 17.64 | 17.64 | 17.53 | 17.53 | -0.736% | 1,525 | +138.448% | |
| 2025-04-01 | 17.67 | 17.67 | 17.66 | 17.66 | +0.057% | 967 | +136.693% | |
| 2025-03-31 | 17.65 | 17.65 | 17.65 | 17.65 | -0.057% | 100 | +136.827% | |
| 2025-03-28 | 17.79 | 17.79 | 17.66 | 17.66 | -0.675% | 3,410 | +136.693% | |
| 2025-03-26 | 17.77 | 17.80 | 17.62 | 17.78 | +0.908% | 6,300 | +135.096% | |
| 2025-03-25 | 17.77 | 17.77 | 17.61 | 17.62 | -0.844% | 2,213 | +137.230% | |
| 2025-03-24 | 17.64 | 17.77 | 17.64 | 17.77 | +1.254% | 3,100 | +135.228% | |
| 2025-03-21 | 17.70 | 17.70 | 17.55 | 17.55 | -1.404% | 2,563 | +138.177% | |
| 2025-03-20 | 17.65 | 17.80 | 17.65 | 17.80 | +1.714% | 332 | +134.831% | |
| 2025-03-19 | 17.61 | 17.61 | 17.50 | 17.50 | -0.737% | 1,200 | +138.857% | |
| 2025-03-18 | 17.60 | 17.63 | 17.60 | 17.63 | 0.000% | 1,106 | +137.096% | |
| 2025-03-17 | 17.36 | 17.63 | 17.36 | 17.63 | +0.743% | 1,484 | +137.096% | |
| 2025-03-14 | 17.50 | 17.52 | 17.50 | 17.50 | 0.000% | 4,200 | +138.857% | |
| 2025-03-13 | 17.50 | 17.50 | 17.50 | 17.50 | +0.229% | 2,010 | +138.857% | |
| 2025-03-12 | 17.50 | 17.65 | 17.27 | 17.46 | -1.076% | 1,711 | +139.404% | |
| 2025-03-11 | 17.65 | 17.65 | 17.65 | 17.65 | -0.563% | 2,105 | +136.827% | |
| 2025-03-10 | 17.75 | 17.75 | 17.75 | 17.75 | -1.114% | 131 | +135.493% | |
| 2025-03-06 | 17.95 | 17.95 | 17.95 | 17.95 | +1.642% | 505 | +132.869% | |
| 2025-03-05 | 17.75 | 17.75 | 17.66 | 17.66 | +0.057% | 1,000 | +136.693% | |
| 2025-03-04 | 17.75 | 17.75 | 17.55 | 17.65 | -0.563% | 2,205 | +136.827% | |
| 2025-03-03 | 17.75 | 17.75 | 17.73 | 17.75 | 0.000% | 1,101 | +135.493% | |
| 2025-02-28 | 17.75 | 17.75 | 17.44 | 17.75 | +2.188% | 813 | +135.493% | |
| 2025-02-27 | 18.00 | 18.00 | 17.37 | 17.37 | -2.471% | 10,084 | +140.645% | |
| 2025-02-26 | 17.75 | 17.81 | 17.75 | 17.81 | -3.207% | 3,703 | +134.700% | |
| 2025-02-25 | 17.99 | 18.40 | 17.99 | 18.40 | +4.545% | 1,966 | +127.174% | |
| 2025-02-24 | 17.60 | 17.60 | 17.60 | 17.60 | +0.571% | 346 | +137.500% | |
| 2025-02-21 | 17.54 | 17.54 | 17.50 | 17.50 | -2.778% | 695 | +138.857% | |
| 2025-02-19 | 18.02 | 18.02 | 18.00 | 18.00 | 0.000% | 350 | +132.222% | |
| 2025-02-18 | 17.10 | 18.25 | 17.10 | 18.00 | 0.000% | 6,424 | +132.222% | |
| 2025-02-14 | 18.23 | 18.25 | 18.00 | 18.00 | 0.000% | 798 | +132.222% | |
| 2025-02-13 | 17.95 | 18.00 | 17.74 | 18.00 | +0.376% | 1,210 | +132.222% | |
| 2025-02-12 | 17.90 | 17.95 | 17.90 | 17.93 | +0.182% | 2,702 | +133.096% | |
| 2025-02-11 | 17.75 | 17.90 | 17.73 | 17.90 | -0.279% | 2,550 | +133.520% | |
| 2025-02-07 | 17.95 | 17.95 | 17.95 | 17.95 | +2.571% | 4,000 | +132.869% | |
| 2025-02-06 | 17.26 | 17.50 | 17.26 | 17.50 | +1.567% | 5,262 | +138.857% | |
| 2025-02-04 | 17.23 | 17.23 | 17.23 | 17.23 | -2.930% | 319 | +142.600% | |
| 2025-02-03 | 18.00 | 18.00 | 17.50 | 17.75 | -1.334% | 2,929 | +135.493% | |
| 2025-01-31 | 17.99 | 17.99 | 17.99 | 17.99 | 0.000% | 206 | +132.351% |