Dark

CPSH
CPS Technologies Corp. Common Stock
stock NASDAQ

Market Open

Feb 2, 2026 2:35:42 PM EST

5.39USD+0.843%(+0.05)290,094

5.36Bid 5.40Ask 0.04Spread

Pre-market

Feb 2, 2026 9:24:30 AM EST

5.26USD-1.498%(-0.08)14,652

After-hours

Jan 30, 2026 4:38:30 PM EST

5.27USD-0.378%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-02	5.260000	5.490000	5.1600	5.3900	+0.936%	290,094	0.000%
2026-01-30	6.110000	6.140000	5.2400	5.3400	-13.312%	902,104	+0.936%
2026-01-29	6.400000	6.500000	5.6000	6.1600	-3.448%	1,671,969	-12.500%
2026-01-28	6.345000	6.850000	5.9200	6.3800	+13.929%	1,774,248	-15.517%
2026-01-27	5.260000	5.880000	5.0200	5.6000	+7.900%	491,516	-3.750%
2026-01-26	5.540000	5.700000	5.1100	5.1900	-6.318%	374,048	+3.854%
2026-01-23	5.600000	5.970000	5.4000	5.5400	-1.947%	218,527	-2.708%
2026-01-22	5.910000	5.976500	5.4650	5.6500	-4.399%	401,544	-4.602%
2026-01-21	5.430000	6.055000	5.2100	5.9100	+10.261%	766,803	-8.799%
2026-01-20	5.430000	5.639900	5.1300	5.3600	-1.289%	567,697	+0.560%
2026-01-16	4.910000	5.490000	4.7000	5.4300	+12.890%	1,023,614	-0.737%
2026-01-15	4.540000	5.230000	4.4440	4.8100	+6.181%	845,111	+12.058%
2026-01-14	4.710000	4.730000	4.3000	4.5300	-4.025%	290,031	+18.985%
2026-01-13	4.460000	4.940000	4.3200	4.7200	+5.357%	403,465	+14.195%
2026-01-12	3.810000	4.750000	3.7800	4.4800	+19.149%	949,013	+20.313%
2026-01-09	3.600000	3.860000	3.6000	3.7600	+3.867%	174,911	+43.351%
2026-01-08	3.199700	3.730000	3.1100	3.6200	+14.557%	511,927	+48.895%
2026-01-07	3.190000	3.200000	3.1000	3.1600	-0.940%	58,333	+70.570%
2026-01-06	3.200000	3.220000	3.1400	3.1900	-0.313%	107,574	+68.966%
2026-01-05	3.210000	3.240000	3.1200	3.2000	0.000%	110,184	+68.438%
2026-01-02	3.100000	3.210000	3.0875	3.2000	+3.560%	82,148	+68.438%
2025-12-31	3.140000	3.155000	3.0500	3.0900	-1.278%	94,446	+74.434%
2025-12-30	3.120000	3.170000	3.0700	3.1300	0.000%	85,080	+72.204%
2025-12-29	3.140000	3.200000	3.1300	3.1300	-2.492%	98,531	+72.204%
2025-12-26	3.180000	3.210500	3.1400	3.2100	+0.943%	52,946	+67.913%
2025-12-24	3.150000	3.210000	3.1400	3.1800	-0.625%	32,670	+69.497%
2025-12-23	3.160000	3.200000	3.1200	3.2000	+0.629%	61,779	+68.438%
2025-12-22	3.240000	3.350000	3.1600	3.1800	-1.548%	108,646	+69.497%
2025-12-19	3.150000	3.250000	3.1450	3.2300	+1.893%	69,615	+66.873%
2025-12-18	3.060000	3.170000	3.0400	3.1700	+4.276%	36,724	+70.032%
2025-12-17	3.240000	3.275000	3.0400	3.0400	-6.462%	155,682	+77.303%
2025-12-16	3.270000	3.395000	3.2100	3.2500	-1.515%	116,020	+65.846%
2025-12-15	3.390000	3.450000	3.2600	3.3000	-2.941%	40,948	+63.333%
2025-12-12	3.620000	3.620000	3.3800	3.4000	-6.077%	79,436	+58.529%
2025-12-11	3.440000	3.673100	3.3500	3.6200	+4.624%	76,522	+48.895%
2025-12-10	3.610000	3.610000	3.4500	3.4600	-3.081%	109,781	+55.780%
2025-12-09	3.390000	3.658500	3.3900	3.5700	+5.621%	144,969	+50.980%
2025-12-08	3.290000	3.450000	3.2900	3.3800	+2.736%	76,633	+59.467%
2025-12-05	3.370000	3.395000	3.2600	3.2900	-2.663%	62,531	+63.830%
2025-12-04	3.240000	3.439900	3.2200	3.3800	+4.321%	126,872	+59.467%
2025-12-03	3.260000	3.290000	3.1800	3.2400	-0.613%	66,917	+66.358%
2025-12-02	3.170000	3.362800	3.1600	3.2600	+3.492%	142,059	+65.337%
2025-12-01	3.390000	3.419900	3.1500	3.1500	-8.430%	114,845	+71.111%
2025-11-28	3.370000	3.440000	3.3700	3.4400	+2.381%	16,129	+56.686%
2025-11-26	3.270000	3.422900	3.2700	3.3600	+1.818%	57,135	+60.417%
2025-11-25	3.300000	3.375000	3.2450	3.3000	-0.602%	51,006	+63.333%
2025-11-24	3.170000	3.320000	3.1550	3.3200	+4.732%	112,888	+62.349%
2025-11-21	3.070000	3.270000	3.0300	3.1700	+2.589%	60,579	+70.032%
2025-11-20	3.170000	3.349900	3.0300	3.0900	-2.215%	456,840	+74.434%
2025-11-19	3.220000	3.369900	3.1202	3.1600	-2.167%	100,099	+70.570%
2025-11-18	3.310000	3.350000	3.2300	3.2300	-4.154%	100,387	+66.873%
2025-11-17	3.440000	3.579900	3.3000	3.3700	-2.319%	118,585	+59.941%
2025-11-14	3.320000	3.500000	3.2800	3.4500	+1.471%	157,176	+56.232%
2025-11-13	3.530000	3.620000	3.3900	3.4000	+3.030%	243,371	+58.529%
2025-11-12	3.390000	3.668000	3.2900	3.3000	-2.941%	60,785	+63.333%
2025-11-11	3.420000	3.450000	3.3719	3.4000	-0.875%	39,837	+58.529%
2025-11-10	3.350000	3.570000	3.3500	3.4300	+3.313%	125,623	+57.143%
2025-11-07	3.200000	3.380000	3.0300	3.3200	+1.220%	362,293	+62.349%
2025-11-06	3.540000	3.540000	3.2700	3.2800	-7.345%	266,521	+64.329%
2025-11-05	3.520000	3.685000	3.4600	3.5400	+0.568%	269,852	+52.260%
2025-11-04	3.460000	3.635000	3.3300	3.5200	+0.860%	260,379	+53.125%
2025-11-03	3.960000	3.960000	3.4750	3.4900	-12.091%	683,538	+54.441%
2025-10-31	4.270000	4.277100	3.9550	3.9700	-7.889%	218,268	+35.768%
2025-10-30	3.760000	4.600000	3.7520	4.3100	-1.822%	766,661	+25.058%
2025-10-29	4.090000	4.400000	4.0205	4.3900	+9.204%	1,800,852	+22.779%
2025-10-28	3.930000	4.050000	3.7000	4.0200	+5.512%	6,829,212	+34.080%
2025-10-27	4.000000	4.060000	3.7700	3.8100	-4.271%	140,896	+41.470%
2025-10-24	3.800000	4.070000	3.7300	3.9800	+5.851%	184,570	+35.427%
2025-10-23	3.800000	3.890000	3.7301	3.7600	-1.312%	133,264	+43.351%
2025-10-22	3.930000	4.009900	3.6100	3.8100	-4.750%	166,326	+41.470%
2025-10-21	4.020000	4.099900	3.8800	4.0000	-0.498%	114,106	+34.750%
2025-10-20	3.870000	4.090000	3.8200	4.0200	+8.649%	108,316	+34.080%
2025-10-17	3.960000	4.000000	3.6100	3.7000	-7.500%	372,613	+45.676%
2025-10-16	4.270000	4.430000	3.9600	4.0000	-9.091%	326,638	+34.750%
2025-10-15	4.780000	4.790000	4.2500	4.4000	-6.183%	415,976	+22.500%
2025-10-14	4.660000	4.790000	4.3400	4.6900	+1.515%	535,736	+14.925%
2025-10-13	4.610000	4.889000	4.4500	4.6200	+3.125%	648,339	+16.667%
2025-10-10	4.150000	4.550000	4.1300	4.4800	+12.563%	888,496	+20.313%
2025-10-09	3.570000	4.080000	3.5600	3.9800	+12.429%	489,131	+35.427%
2025-10-08	3.350000	3.770000	3.3500	3.5400	+7.599%	372,388	+52.260%
2025-10-07	3.400000	3.439900	3.1650	3.2900	-12.500%	757,569	+63.830%
2025-10-06	3.550000	3.960000	3.4600	3.7600	+10.264%	473,909	+43.351%
2025-10-03	3.630000	3.750000	3.3400	3.4100	-6.319%	294,067	+58.065%
2025-10-02	3.550000	3.709600	3.5200	3.6400	+1.961%	95,918	+48.077%
2025-10-01	3.520000	3.644600	3.4830	3.5700	0.000%	77,758	+50.980%
2025-09-30	3.600000	3.670000	3.4000	3.5700	-1.381%	171,578	+50.980%
2025-09-29	3.680000	3.879000	3.5200	3.6200	-3.723%	254,785	+48.895%
2025-09-26	3.920000	3.978200	3.7100	3.7600	-3.590%	115,674	+43.351%
2025-09-25	3.980000	3.990100	3.6600	3.9000	-3.941%	140,636	+38.205%
2025-09-24	3.530000	4.079900	3.5000	4.0600	+10.476%	366,669	+32.759%
2025-09-23	4.000000	4.329900	3.6600	3.6750	+0.685%	1,121,083	+46.667%
2025-09-22	3.390000	3.700000	3.3400	3.6500	+5.797%	2,873,256	+47.671%
2025-09-19	3.320000	3.529700	3.3172	3.4500	+2.985%	118,611	+56.232%
2025-09-18	3.330000	3.469900	3.2900	3.3500	+2.446%	73,661	+60.896%
2025-09-17	3.330000	3.425900	3.2500	3.2700	-2.096%	44,733	+64.832%
2025-09-16	3.400000	3.411500	3.3100	3.3400	-1.475%	60,184	+61.377%
2025-09-15	3.500000	3.509900	3.2700	3.3900	-3.966%	87,709	+58.997%
2025-09-12	3.350000	3.630000	3.3300	3.5300	+5.373%	122,007	+52.691%
2025-09-11	3.470000	3.483800	3.3100	3.3500	-1.471%	64,696	+60.896%
2025-09-10	3.420000	3.500000	3.3700	3.4000	-1.734%	83,067	+58.529%
2025-09-09	3.320000	3.540000	3.2600	3.4600	+4.217%	64,600	+55.780%
2025-09-08	3.360000	3.400000	3.3100	3.3200	-1.190%	38,554	+62.349%
2025-09-05	3.400000	3.445000	3.2100	3.3600	-1.176%	55,844	+60.417%
2025-09-04	3.470000	3.518800	3.1701	3.4000	-2.017%	86,691	+58.529%
2025-09-03	3.510000	3.628800	3.3800	3.4700	-1.420%	102,990	+55.331%
2025-09-02	3.330000	3.660000	3.2501	3.5200	+2.029%	184,128	+53.125%
2025-08-29	3.420000	3.500000	3.3400	3.4500	0.000%	56,786	+56.232%
2025-08-28	3.370000	3.540000	3.3650	3.4500	+1.471%	67,736	+56.232%
2025-08-27	3.650000	3.685000	3.3700	3.4000	-6.336%	139,561	+58.529%
2025-08-26	3.580000	3.720000	3.5100	3.6300	+1.966%	153,975	+48.485%
2025-08-25	3.180000	3.670000	3.1800	3.5600	+13.738%	261,576	+51.404%
2025-08-22	3.230000	3.410000	3.1300	3.1300	-2.492%	49,172	+72.204%
2025-08-21	3.040000	3.270000	3.0400	3.2100	+3.548%	31,408	+67.913%
2025-08-20	3.260000	3.260000	2.8701	3.1000	-4.615%	147,472	+73.871%
2025-08-19	3.340000	3.370000	3.2500	3.2500	-0.307%	54,738	+65.846%
2025-08-18	3.150000	3.330000	3.1500	3.2600	+2.194%	63,934	+65.337%
2025-08-15	3.300000	3.350000	3.1200	3.1900	-3.333%	44,208	+68.966%
2025-08-14	3.260000	3.451077	3.1401	3.3000	+1.852%	58,193	+63.333%
2025-08-13	3.500000	3.550000	3.1400	3.2400	-6.087%	135,108	+66.358%
2025-08-12	3.360000	3.580000	3.2200	3.4500	+3.916%	395,991	+56.232%
2025-08-11	2.850000	3.320000	2.8500	3.3200	+16.491%	364,628	+62.349%
2025-08-08	2.730000	2.900000	2.7000	2.8500	+2.888%	37,035	+89.123%
2025-08-07	2.740000	2.870000	2.6800	2.7700	+1.465%	36,665	+94.585%
2025-08-06	2.880000	2.895000	2.6700	2.7300	-7.143%	92,279	+97.436%
2025-08-05	2.970000	2.992500	2.8600	2.9400	-0.339%	53,725	+83.333%
2025-08-04	2.950000	3.060000	2.9100	2.9500	+1.724%	93,262	+82.712%
2025-08-01	2.900000	2.920000	2.7700	2.9000	0.000%	82,281	+85.862%
2025-07-31	2.680000	3.140000	2.6800	2.9000	+11.111%	285,559	+85.862%
2025-07-30	2.660000	2.700000	2.5500	2.6100	-2.247%	113,943	+106.513%
2025-07-29	2.650000	2.829000	2.6101	2.6700	+1.908%	86,712	+101.873%
2025-07-28	2.560000	2.650000	2.5300	2.6200	+3.557%	82,808	+105.725%
2025-07-25	2.560000	2.627500	2.5100	2.5300	-1.938%	19,784	+113.043%
2025-07-24	2.510000	2.680000	2.5020	2.5800	+1.176%	43,621	+108.915%
2025-07-23	2.500000	2.670000	2.5000	2.5500	+1.190%	51,821	+111.373%
2025-07-22	2.500000	2.650000	2.4510	2.5200	-0.395%	41,820	+113.889%
2025-07-21	2.540000	2.550000	2.4600	2.5300	+0.397%	189,312	+113.043%
2025-07-18	2.660000	2.780000	2.5200	2.5200	-4.545%	49,898	+113.889%
2025-07-17	2.720000	2.765000	2.6200	2.6400	-2.583%	71,931	+104.167%
2025-07-16	2.570000	2.860000	2.4800	2.7100	+9.717%	129,558	+98.893%
2025-07-15	2.500000	2.571600	2.4500	2.4700	-1.984%	31,942	+118.219%
2025-07-14	2.470000	2.586900	2.4700	2.5200	+0.398%	44,311	+113.889%
2025-07-11	2.440000	2.569600	2.4300	2.5100	+1.210%	50,184	+114.741%
2025-07-10	2.500000	2.590000	2.4200	2.4800	+2.479%	96,307	+117.339%
2025-07-09	2.740000	2.760000	2.1000	2.4200	-9.701%	151,012	+122.727%
2025-07-08	2.787900	2.830000	2.6700	2.6800	-2.545%	36,394	+101.119%
2025-07-07	2.900000	2.900000	2.7500	2.7500	-4.844%	23,649	+96.000%
2025-07-03	2.930000	2.930000	2.8101	2.8900	-0.687%	26,683	+86.505%
2025-07-02	2.720000	2.945200	2.6501	2.9100	+6.593%	38,501	+85.223%
2025-07-01	2.660000	2.860000	2.6400	2.7300	-1.444%	51,430	+97.436%
2025-06-30	2.760000	2.800000	2.7104	2.7700	-1.071%	52,174	+94.585%
2025-06-27	2.840000	2.890000	2.7400	2.8000	-2.098%	60,623	+92.500%
2025-06-26	2.870000	3.067800	2.6500	2.8600	-1.038%	89,904	+88.462%
2025-06-25	3.016300	3.050000	2.8106	2.8900	-4.620%	68,453	+86.505%
2025-06-24	3.080000	3.090000	2.9100	3.0300	-0.329%	160,496	+77.888%
2025-06-23	2.990000	3.150000	2.8100	3.0400	+1.672%	249,983	+77.303%
2025-06-20	2.640000	3.000000	2.5601	2.9900	+14.122%	510,294	+80.268%
2025-06-18	2.490000	2.650000	2.4100	2.6200	+4.800%	131,601	+105.725%
2025-06-17	2.600000	2.750000	2.3800	2.5000	-3.475%	106,636	+115.600%
2025-06-16	2.590000	2.659900	2.5100	2.5900	-0.385%	84,801	+108.108%
2025-06-13	2.640000	2.700000	2.5800	2.6000	-1.515%	72,178	+107.308%
2025-06-12	2.700000	2.791000	2.6300	2.6400	-2.583%	28,071	+104.167%
2025-06-11	2.610000	2.725500	2.5802	2.7100	+5.039%	65,892	+98.893%
2025-06-10	2.740000	2.770000	2.5800	2.5800	-6.182%	90,484	+108.915%
2025-06-09	2.760000	2.850000	2.7000	2.7500	-0.362%	58,652	+96.000%
2025-06-06	2.870000	2.960000	2.7201	2.7600	-2.128%	122,682	+95.290%
2025-06-05	2.640000	2.970000	2.6400	2.8200	+5.224%	103,677	+91.135%
2025-06-04	2.750000	2.795000	2.6100	2.6800	-2.545%	131,409	+101.119%
2025-06-03	2.810000	2.850000	2.7000	2.7500	-2.482%	90,881	+96.000%
2025-06-02	2.840000	2.975100	2.7400	2.8200	-1.053%	145,317	+91.135%
2025-05-30	3.060000	3.060000	2.8200	2.8500	-6.863%	167,526	+89.123%
2025-05-29	2.880000	3.180000	2.7400	3.0600	+6.620%	402,332	+76.144%
2025-05-28	3.000000	3.000000	2.8200	2.8700	-4.333%	280,541	+87.805%
2025-05-27	2.930000	3.000000	2.5500	3.0000	+2.740%	542,270	+79.667%
2025-05-23	2.630000	2.929900	2.3609	2.9200	+17.269%	863,035	+84.589%
2025-05-22	2.400000	2.540000	2.2400	2.4900	+5.732%	371,173	+116.466%
2025-05-21	2.150000	2.439900	2.0925	2.3550	+11.085%	540,129	+128.875%
2025-05-20	2.120000	2.150000	2.0000	2.1200	+1.435%	96,024	+154.245%
2025-05-19	1.880000	2.120000	1.8800	2.0900	+11.170%	87,573	+157.895%
2025-05-16	1.865000	1.920000	1.8500	1.8800	-0.529%	27,400	+186.702%
2025-05-15	1.746200	1.890000	1.7462	1.8900	+5.587%	11,809	+185.185%
2025-05-14	1.880000	1.880000	1.7600	1.7900	-4.787%	19,811	+201.117%
2025-05-13	1.813800	1.880000	1.7300	1.8800	+1.897%	24,718	+186.702%
2025-05-12	1.970000	1.970000	1.7700	1.8450	-1.862%	35,130	+192.141%
2025-05-09	1.810000	1.940000	1.8068	1.8800	+3.297%	30,351	+186.702%
2025-05-08	1.685000	1.886000	1.6500	1.8200	+5.814%	50,745	+196.154%
2025-05-07	1.720000	1.720000	1.6309	1.7200	-0.578%	28,210	+213.372%
2025-05-06	1.720000	1.740000	1.6302	1.7300	+0.581%	19,736	+211.561%
2025-05-05	1.600000	1.750000	1.6000	1.7200	+7.500%	17,511	+213.372%
2025-05-02	1.647000	1.710000	1.6000	1.6000	-4.762%	15,030	+236.875%
2025-05-01	1.610000	1.770000	1.6100	1.6800	+8.387%	35,812	+220.833%
2025-04-30	1.510000	1.660500	1.5100	1.5500	+0.649%	16,594	+247.742%
2025-04-29	1.710000	1.740000	1.5200	1.5400	-11.494%	70,848	+250.000%
2025-04-28	1.500600	1.770000	1.5006	1.7400	+14.474%	88,702	+209.770%
2025-04-25	1.500000	1.525000	1.4800	1.5200	0.000%	31,130	+254.605%
2025-04-24	1.480000	1.538100	1.4800	1.5200	+2.013%	12,921	+254.605%
2025-04-23	1.490000	1.550000	1.4900	1.4900	+0.676%	15,747	+261.745%
2025-04-22	1.486100	1.490000	1.4601	1.4800	+1.370%	9,987	+264.189%
2025-04-21	1.480000	1.480000	1.4300	1.4600	-1.351%	7,403	+269.178%
2025-04-17	1.460000	1.482100	1.4400	1.4800	+1.370%	11,130	+264.189%
2025-04-16	1.480000	1.500000	1.4500	1.4600	-3.947%	3,698	+269.178%
2025-04-15	1.470000	1.530000	1.4600	1.5200	+2.703%	17,491	+254.605%
2025-04-14	1.480000	1.505000	1.4500	1.4800	-1.987%	17,320	+264.189%
2025-04-11	1.510100	1.529900	1.4617	1.5100	+2.721%	8,877	+256.954%
2025-04-10	1.530000	1.550000	1.4600	1.4700	-2.000%	17,902	+266.667%
2025-04-09	1.550000	1.559900	1.4600	1.5000	-0.662%	18,107	+259.333%
2025-04-08	1.480000	1.570000	1.4800	1.5100	+3.425%	26,759	+256.954%
2025-04-07	1.410000	1.509900	1.4010	1.4600	-2.013%	14,232	+269.178%
2025-04-04	1.490000	1.510000	1.4400	1.4900	-2.614%	51,517	+261.745%
2025-04-03	1.540000	1.579900	1.5200	1.5300	-3.774%	11,273	+252.288%
2025-04-02	1.606100	1.640000	1.5900	1.5900	+2.581%	5,230	+238.994%
2025-04-01	1.592000	1.619800	1.5500	1.5500	-2.516%	13,015	+247.742%
2025-03-31	1.600000	1.610000	1.5400	1.5900	-0.625%	28,395	+238.994%
2025-03-28	1.620000	1.669900	1.6000	1.6000	0.000%	46,722	+236.875%
2025-03-27	1.629800	1.650000	1.6000	1.6000	-4.762%	38,831	+236.875%
2025-03-26	1.610000	1.730000	1.6100	1.6800	+0.689%	32,547	+220.833%
2025-03-25	1.680000	1.723100	1.6571	1.6685	-2.427%	7,053	+223.045%
2025-03-24	1.810000	1.860000	1.7000	1.7100	-3.933%	26,870	+215.205%
2025-03-21	1.660000	1.820000	1.6500	1.7800	+7.229%	49,610	+202.809%
2025-03-20	1.640000	1.734600	1.6000	1.6600	+1.840%	45,029	+224.699%
2025-03-19	1.540000	1.650000	1.5200	1.6300	+6.536%	70,015	+230.675%
2025-03-18	1.500000	1.600000	1.4800	1.5300	+0.658%	24,447	+252.288%
2025-03-17	1.500000	1.599900	1.4800	1.5200	0.000%	28,608	+254.605%
2025-03-14	1.550000	1.580000	1.5000	1.5200	-4.222%	21,348	+254.605%
2025-03-13	1.540000	1.590000	1.4600	1.5870	+4.408%	87,689	+239.635%
2025-03-12	1.580000	1.600000	1.5107	1.5200	-3.185%	16,308	+254.605%
2025-03-11	1.500000	1.600000	1.5000	1.5700	+3.974%	46,588	+243.312%
2025-03-10	1.510000	1.550000	1.5000	1.5100	-1.948%	18,460	+256.954%
2025-03-07	1.550000	1.560000	1.5100	1.5400	-3.448%	31,383	+250.000%
2025-03-06	1.600000	1.620000	1.4200	1.5950	+8.503%	172,719	+237.931%
2025-03-05	1.510000	1.540000	1.4600	1.4700	-2.874%	420,180	+266.667%
2025-03-04	1.530000	1.562400	1.4500	1.5135	-1.078%	68,183	+256.128%
2025-03-03	1.580000	1.600000	1.5300	1.5300	-3.774%	19,613	+252.288%
2025-02-28	1.530000	1.590000	1.4400	1.5900	+3.922%	80,824	+238.994%
2025-02-27	1.550000	1.570000	1.5110	1.5300	-1.923%	42,190	+252.288%
2025-02-26	1.550000	1.590000	1.5100	1.5600	-1.266%	16,141	+245.513%
2025-02-25	1.510000	1.590000	1.4800	1.5800	+3.268%	46,951	+241.139%
2025-02-24	1.620000	1.631000	1.5050	1.5300	-4.969%	60,555	+252.288%
2025-02-21	1.710100	1.740000	1.6100	1.6100	-5.848%	24,650	+234.783%
2025-02-20	1.710000	1.770000	1.6501	1.7100	-0.581%	21,630	+215.205%
2025-02-19	1.750000	1.811600	1.7000	1.7200	-2.273%	35,210	+213.372%
2025-02-18	1.880000	1.880000	1.7200	1.7600	-8.333%	88,373	+206.250%
2025-02-14	1.980000	1.990000	1.8700	1.9200	-3.518%	54,704	+180.729%
2025-02-13	2.070000	2.090000	1.8900	1.9900	+0.252%	123,441	+170.854%
2025-02-12	2.050000	2.460000	1.9500	1.9850	0.000%	864,664	+171.537%
2025-02-11	1.740000	1.990000	1.7300	1.9850	+12.147%	172,257	+171.537%
2025-02-10	1.700000	1.789900	1.6800	1.7700	+4.734%	50,088	+204.520%
2025-02-07	1.730000	1.779900	1.6800	1.6900	-1.744%	26,357	+218.935%
2025-02-06	1.680000	1.730000	1.6800	1.7200	+1.475%	8,340	+213.372%
2025-02-05	1.690000	1.757800	1.6700	1.6950	-2.023%	47,992	+217.994%
2025-02-04	1.740000	1.742700	1.7100	1.7300	-0.575%	8,260	+211.561%
2025-02-03	1.700000	1.805000	1.7000	1.7400	-0.826%	19,568	+209.770%
2025-01-31	1.800000	1.849900	1.6800	1.7545	-2.528%	45,725	+207.210%
2025-01-30	1.770000	1.820000	1.7308	1.8000	+2.273%	29,280	+199.444%
2025-01-29	1.810000	1.880000	1.7507	1.7600	-3.297%	25,392	+206.250%
2025-01-28	1.830000	1.900000	1.7500	1.8200	-0.546%	36,948	+196.154%
2025-01-27	1.920000	1.945000	1.8200	1.8300	-8.040%	47,621	+194.536%
2025-01-24	1.980000	2.005000	1.9284	1.9900	+1.015%	49,964	+170.854%
2025-01-23	1.960000	1.980000	1.8850	1.9700	+2.073%	43,110	+173.604%
2025-01-22	1.940000	1.960000	1.8650	1.9300	+2.763%	38,203	+179.275%
2025-01-21	1.800000	1.918900	1.7800	1.8781	+3.762%	63,516	+186.992%
2025-01-17	1.760000	1.880000	1.7600	1.8100	+2.841%	33,822	+197.790%
2025-01-16	1.760000	1.850000	1.7500	1.7600	-1.124%	20,781	+206.250%
2025-01-15	1.780000	1.800000	1.7190	1.7800	+3.488%	61,736	+202.809%
2025-01-14	1.750000	1.760000	1.6900	1.7200	-2.273%	25,152	+213.372%
2025-01-13	1.770000	1.770000	1.6900	1.7600	+0.006%	37,113	+206.250%
2025-01-10	1.690000	1.759900	1.6222	1.7599	+4.136%	24,926	+206.267%
2025-01-08	1.800000	1.800000	1.6900	1.6900	-6.111%	57,309	+218.935%
2025-01-07	1.870000	1.889800	1.7774	1.8000	-0.552%	98,981	+199.444%
2025-01-06	1.640000	1.910000	1.6187	1.8100	+11.043%	202,462	+197.790%
2025-01-03	1.610000	1.660000	1.5900	1.6300	+1.875%	35,061	+230.675%
2025-01-02	1.570000	1.630000	1.5600	1.6000	-0.621%	20,194	+236.875%
2024-12-31	1.620000	1.650000	1.5700	1.6100	-1.227%	28,837	+234.783%
2024-12-30	1.570000	1.669900	1.5600	1.6300	+0.617%	39,332	+230.675%
2024-12-27	1.600000	1.640000	1.5672	1.6200	0.000%	25,532	+232.716%
2024-12-26	1.580000	1.644200	1.5631	1.6200	+1.887%	55,000	+232.716%
2024-12-24	1.610000	1.619800	1.5800	1.5900	-1.242%	29,711	+238.994%
2024-12-23	1.640000	1.640000	1.5800	1.6100	-1.829%	42,028	+234.783%
2024-12-20	1.650000	1.670000	1.5600	1.6400	-1.796%	67,660	+228.659%
2024-12-19	1.630000	1.680000	1.5500	1.6700	+7.742%	83,565	+222.754%
2024-12-18	1.600000	1.630000	1.5400	1.5500	-3.727%	59,793	+247.742%
2024-12-17	1.580000	1.640000	1.5800	1.6100	+1.899%	76,763	+234.783%
2024-12-16	1.530000	1.620000	1.5055	1.5800	+2.597%	41,505	+241.139%
2024-12-13	1.550000	1.590000	1.5101	1.5400	-1.911%	55,513	+250.000%
2024-12-12	1.600000	1.650000	1.5400	1.5700	-1.875%	35,084	+243.312%
2024-12-11	1.580000	1.620000	1.5750	1.6000	+1.266%	24,603	+236.875%
2024-12-10	1.600000	1.611300	1.5600	1.5800	-0.629%	32,362	+241.139%
2024-12-09	1.500000	1.590000	1.5000	1.5900	+6.711%	44,853	+238.994%
2024-12-06	1.500000	1.530000	1.4900	1.4900	-0.667%	21,854	+261.745%
2024-12-05	1.480000	1.530000	1.4600	1.5000	0.000%	24,913	+259.333%
2024-12-04	1.470000	1.540000	1.4685	1.5000	+2.041%	49,799	+259.333%
2024-12-03	1.530000	1.540900	1.4400	1.4700	-3.289%	49,064	+266.667%
2024-12-02	1.530000	1.541000	1.4904	1.5200	-0.654%	46,555	+254.605%
2024-11-29	1.530000	1.530000	1.4810	1.5300	+1.325%	10,648	+252.288%
2024-11-27	1.490000	1.540000	1.4520	1.5100	+2.721%	29,327	+256.954%
2024-11-26	1.470000	1.497000	1.4400	1.4700	0.000%	25,991	+266.667%
2024-11-25	1.470000	1.511000	1.4400	1.4700	0.000%	48,007	+266.667%
2024-11-22	1.460000	1.500000	1.4300	1.4700	+0.685%	38,261	+266.667%
2024-11-21	1.420000	1.470000	1.3900	1.4600	+2.817%	66,644	+269.178%
2024-11-20	1.430000	1.440000	1.4000	1.4200	-0.351%	19,101	+279.577%
2024-11-19	1.420000	1.450000	1.3900	1.4250	+1.064%	57,220	+278.246%
2024-11-18	1.400000	1.470000	1.4000	1.4100	+0.714%	113,404	+282.270%
2024-11-15	1.400000	1.440000	1.4000	1.4000	0.000%	34,788	+285.000%
2024-11-14	1.440000	1.440000	1.4000	1.4000	-2.778%	14,718	+285.000%
2024-11-13	1.430000	1.450000	1.4000	1.4400	-1.370%	42,599	+274.306%
2024-11-12	1.430000	1.460000	1.4200	1.4600	+2.098%	87,715	+269.178%
2024-11-11	1.430000	1.466000	1.4300	1.4300	-0.694%	89,043	+276.923%
2024-11-08	1.470000	1.480000	1.4300	1.4400	-2.041%	118,871	+274.306%
2024-11-07	1.440000	1.520000	1.4250	1.4700	+0.685%	81,092	+266.667%
2024-11-06	1.450000	1.530000	1.4300	1.4600	-2.013%	130,854	+269.178%
2024-11-05	1.470000	1.560000	1.4600	1.4900	-1.974%	99,405	+261.745%
2024-11-04	1.540000	1.560000	1.4600	1.5200	-3.185%	114,985	+254.605%
2024-11-01	1.530000	1.630000	1.4600	1.5700	-1.258%	479,792	+243.312%
2024-10-31	1.670000	1.740000	1.5200	1.5900	+9.655%	10,834,895	+238.994%
2024-10-30	1.450000	1.475000	1.4204	1.4500	+2.113%	2,133,975	+271.724%
2024-10-29	1.410000	1.440000	1.4100	1.4200	-1.389%	5,684	+279.577%
2024-10-28	1.430000	1.445000	1.3900	1.4400	+1.053%	21,408	+274.306%
2024-10-25	1.390000	1.440000	1.3900	1.4250	+1.064%	15,185	+278.246%
2024-10-24	1.400000	1.450000	1.3901	1.4100	-0.459%	31,695	+282.270%
2024-10-23	1.420000	1.440000	1.4100	1.4165	-0.422%	16,799	+280.515%
2024-10-22	1.420000	1.440000	1.4200	1.4225	-0.455%	3,634	+278.910%
2024-10-21	1.400000	1.429000	1.4000	1.4290	+1.348%	4,427	+277.187%
2024-10-18	1.415000	1.420000	1.4000	1.4100	-0.704%	8,104	+282.270%
2024-10-17	1.410000	1.430000	1.4000	1.4200	-0.699%	4,500	+279.577%
2024-10-16	1.394100	1.430000	1.3813	1.4300	+1.454%	16,274	+276.923%
2024-10-15	1.390000	1.410000	1.3800	1.4095	+1.403%	3,550	+282.405%
2024-10-14	1.400000	1.410000	1.3800	1.3900	-2.797%	6,515	+287.770%
2024-10-11	1.420000	1.480100	1.4057	1.4300	+0.704%	37,135	+276.923%
2024-10-10	1.450000	1.450000	1.4200	1.4200	-2.740%	7,431	+279.577%
2024-10-09	1.500000	1.500000	1.4000	1.4600	-1.351%	13,397	+269.178%
2024-10-08	1.540000	1.540000	1.4399	1.4800	-3.896%	24,547	+264.189%
2024-10-07	1.400000	1.610000	1.3800	1.5400	+9.992%	37,370	+250.000%
2024-10-04	1.400000	1.415500	1.4000	1.4001	-1.401%	3,576	+284.973%
2024-10-03	1.400247	1.420000	1.4001	1.4200	0.000%	3,707	+279.577%
2024-10-02	1.400000	1.420000	1.3800	1.4200	+2.542%	12,522	+279.577%
2024-10-01	1.440000	1.440000	1.3800	1.3848	-2.479%	4,291	+289.226%
2024-09-30	1.400000	1.449600	1.3800	1.4200	0.000%	7,274	+279.577%
2024-09-27	1.415000	1.443800	1.4000	1.4200	0.000%	10,288	+279.577%
2024-09-26	1.428378	1.440000	1.4000	1.4200	-1.389%	3,321	+279.577%
2024-09-25	1.420000	1.453400	1.4001	1.4400	0.000%	10,283	+274.306%
2024-09-24	1.370000	1.490000	1.3300	1.4400	+2.857%	63,715	+274.306%
2024-09-23	1.400000	1.480000	1.3200	1.4000	-2.098%	27,656	+285.000%
2024-09-20	1.400000	1.430000	1.3900	1.4300	0.000%	10,399	+276.923%
2024-09-19	1.390000	1.430000	1.3700	1.4300	+2.878%	13,738	+276.923%
2024-09-18	1.395000	1.440000	1.3800	1.3900	+0.725%	17,493	+287.770%
2024-09-17	1.440000	1.449000	1.3600	1.3800	+1.099%	91,373	+290.580%
2024-09-16	1.370000	1.400000	1.3430	1.3650	-2.151%	35,537	+294.872%
2024-09-13	1.340000	1.400000	1.3100	1.3950	+1.825%	50,101	+286.380%
2024-09-12	1.310000	1.370000	1.2900	1.3700	0.000%	28,493	+293.431%
2024-09-11	1.340000	1.370000	1.3201	1.3700	+0.735%	7,554	+293.431%
2024-09-10	1.330000	1.380000	1.3000	1.3600	+1.493%	4,850	+296.324%
2024-09-09	1.300000	1.360000	1.3000	1.3400	+1.515%	14,193	+302.239%
2024-09-06	1.340000	1.360000	1.3000	1.3200	-4.348%	6,889	+308.333%
2024-09-05	1.360000	1.387100	1.3558	1.3800	+1.471%	13,614	+290.580%
2024-09-04	1.360000	1.380000	1.3000	1.3600	+0.332%	33,552	+296.324%
2024-09-03	1.360000	1.375000	1.3300	1.3555	-2.832%	49,886	+297.639%
2024-08-30	1.388000	1.395000	1.3300	1.3950	+1.087%	19,103	+286.380%
2024-08-29	1.350000	1.386000	1.3100	1.3800	+1.845%	2,431	+290.580%
2024-08-28	1.356000	1.380000	1.3200	1.3550	-0.725%	22,219	+297.786%
2024-08-27	1.340000	1.370000	1.3400	1.3649	+0.360%	9,370	+294.901%
2024-08-26	1.370000	1.400000	1.3600	1.3600	0.000%	13,588	+296.324%
2024-08-23	1.380000	1.390000	1.3500	1.3600	-0.366%	8,978	+296.324%
2024-08-22	1.310000	1.400000	1.3100	1.3650	+5.000%	10,095	+294.872%
2024-08-21	1.360000	1.430000	1.3000	1.3000	-5.797%	44,011	+314.615%
2024-08-20	1.420000	1.440000	1.3000	1.3800	-4.167%	75,708	+290.580%
2024-08-19	1.400000	1.460000	1.2700	1.4400	+1.401%	163,735	+274.306%
2024-08-16	1.460000	1.460000	1.2950	1.4201	-4.047%	59,347	+279.551%
2024-08-15	1.490000	1.490000	1.4300	1.4800	+1.370%	11,848	+264.189%
2024-08-14	1.440000	1.500000	1.4200	1.4600	0.000%	85,929	+269.178%
2024-08-13	1.420000	1.501200	1.4200	1.4600	+1.389%	7,846	+269.178%
2024-08-12	1.480000	1.500000	1.4200	1.4400	-4.636%	4,503	+274.306%