DFSC
DEFSEC Technologies Inc. Common Stock
stockNASDAQ
At CloseOct 5, 2026 3:34:08 PM EDT
1.00USD-9.364%(-0.10)154,297
0.8200Bid1.1800Ask0.3600SpreadPre-marketOct 5, 2026 9:13:30 AM EDT
1.08USD-1.818%(-0.02)
DFSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | -9.910% | 154,297 | 0.000% |
| 2026-10-02 | 1.1600 | 1.2200 | 1.1000 | 1.1100 | -3.478% | 110,204 | -9.910% |
| 2026-10-01 | 1.1100 | 1.1700 | 1.1000 | 1.1500 | +2.679% | 63,581 | -13.043% |
| 2026-09-30 | 1.0750 | 1.1400 | 1.0700 | 1.1200 | +3.704% | 60,991 | -10.714% |
| 2026-09-29 | 1.1100 | 1.1450 | 1.0500 | 1.0800 | -0.461% | 56,617 | -7.407% |
| 2026-09-28 | 1.1000 | 1.1100 | 1.0500 | 1.0850 | -1.364% | 65,600 | -7.834% |
| 2026-09-25 | 1.0900 | 1.1500 | 1.0800 | 1.1000 | +3.774% | 142,246 | -9.091% |
| 2026-09-24 | 1.1300 | 1.1699 | 1.0500 | 1.0600 | -9.402% | 240,007 | -5.660% |
| 2026-09-23 | 1.2200 | 1.2200 | 1.1300 | 1.1700 | -1.681% | 92,893 | -14.530% |
| 2026-09-22 | 1.2400 | 1.2500 | 1.1800 | 1.1900 | -4.032% | 80,043 | -15.966% |
| 2026-09-21 | 1.2000 | 1.2800 | 1.2000 | 1.2400 | +2.479% | 77,054 | -19.355% |
| 2026-09-18 | 1.2300 | 1.2550 | 1.1500 | 1.2100 | -1.626% | 106,833 | -17.355% |
| 2026-09-17 | 1.2400 | 1.3300 | 1.1900 | 1.2300 | 0.000% | 180,823 | -18.699% |
| 2026-09-16 | 1.2500 | 1.3400 | 1.2100 | 1.2300 | 0.000% | 125,663 | -18.699% |
| 2026-09-15 | 1.3000 | 1.3050 | 1.2100 | 1.2300 | -6.464% | 213,128 | -18.699% |
| 2026-09-14 | 1.4100 | 1.4100 | 1.3000 | 1.3150 | -8.042% | 191,335 | -23.954% |
| 2026-09-11 | 1.5100 | 1.5300 | 1.4038 | 1.4300 | -0.694% | 82,662 | -30.070% |
| 2026-09-10 | 1.5100 | 1.5700 | 1.3100 | 1.4400 | -4.636% | 809,109 | -30.556% |
| 2026-09-09 | 1.5500 | 1.6180 | 1.5050 | 1.5100 | -2.581% | 71,980 | -33.775% |
| 2026-09-08 | 1.4600 | 1.6000 | 1.4600 | 1.5500 | +6.897% | 98,748 | -35.484% |
| 2026-09-04 | 1.5000 | 1.5900 | 1.4400 | 1.4500 | -7.643% | 152,065 | -31.034% |
| 2026-09-03 | 1.5700 | 1.6200 | 1.5200 | 1.5700 | +0.641% | 75,549 | -36.306% |
| 2026-09-02 | 1.6100 | 1.6600 | 1.5200 | 1.5600 | -1.266% | 95,657 | -35.897% |
| 2026-09-01 | 1.6900 | 1.6999 | 1.5800 | 1.5800 | -7.602% | 127,545 | -36.709% |
| 2026-08-31 | 1.7200 | 1.8138 | 1.6800 | 1.7100 | -0.581% | 67,048 | -41.520% |
| 2026-08-28 | 1.8300 | 1.8550 | 1.7000 | 1.7200 | -7.527% | 130,750 | -41.860% |
| 2026-08-27 | 1.7350 | 1.9100 | 1.6400 | 1.8600 | +8.772% | 385,218 | -46.237% |
| 2026-08-26 | 1.7000 | 1.9200 | 1.6600 | 1.7100 | +7.547% | 851,450 | -41.520% |
| 2026-08-25 | 1.6036 | 1.6500 | 1.5400 | 1.5900 | -0.625% | 868,832 | -37.107% |
| 2026-08-24 | 1.6200 | 1.6598 | 1.5003 | 1.6000 | +3.226% | 177,843 | -37.500% |
| 2026-08-21 | 1.6900 | 1.6900 | 1.5000 | 1.5500 | -8.284% | 267,919 | -35.484% |
| 2026-08-20 | 1.7800 | 1.8800 | 1.6200 | 1.6900 | -11.053% | 464,046 | -40.828% |
| 2026-08-19 | 2.0000 | 2.0400 | 1.8500 | 1.9000 | -8.213% | 585,435 | -47.368% |
| 2026-08-18 | 2.3700 | 2.4101 | 2.0100 | 2.0700 | -4.167% | 918,906 | -51.691% |
| 2026-08-17 | 2.7000 | 3.0946 | 2.1600 | 2.1600 | -28.000% | 9,971,165 | -53.704% |
| 2026-08-14 | 2.5900 | 3.2900 | 2.4000 | 3.0000 | +29.870% | 27,001,420 | -66.667% |
| 2026-08-13 | 2.5800 | 3.5700 | 2.0800 | 2.3100 | +86.290% | 114,044,849 | -56.710% |
| 2026-08-12 | 1.3300 | 1.4363 | 1.2400 | 1.2400 | -3.876% | 112,399 | -19.355% |
| 2026-08-11 | 1.2480 | 1.3000 | 1.1600 | 1.2900 | +6.612% | 89,132 | -22.481% |
| 2026-08-10 | 1.3100 | 1.3499 | 1.1900 | 1.2100 | -3.968% | 27,339 | -17.355% |
| 2026-08-07 | 1.3400 | 1.3515 | 1.2100 | 1.2600 | +2.589% | 30,328 | -20.635% |
| 2026-08-06 | 1.2800 | 1.2900 | 1.1900 | 1.2282 | -0.146% | 55,282 | -18.580% |
| 2026-08-05 | 1.3800 | 1.3963 | 1.2150 | 1.2300 | -10.870% | 53,987 | -18.699% |
| 2026-08-04 | 1.3600 | 1.3900 | 1.3100 | 1.3800 | +2.985% | 19,833 | -27.536% |
| 2026-08-03 | 1.3900 | 1.3900 | 1.3200 | 1.3400 | -3.597% | 56,436 | -25.373% |
| 2026-07-31 | 1.4300 | 1.4400 | 1.3300 | 1.3900 | -3.472% | 10,398 | -28.058% |
| 2026-07-30 | 1.3000 | 1.4420 | 1.2600 | 1.4400 | +12.941% | 24,568 | -30.556% |
| 2026-07-29 | 1.3200 | 1.3400 | 1.2000 | 1.2750 | -1.772% | 75,099 | -21.569% |
| 2026-07-28 | 1.3101 | 1.3899 | 1.2200 | 1.2980 | -0.916% | 188,295 | -22.958% |
| 2026-07-27 | 1.5300 | 1.6650 | 1.2100 | 1.3100 | -13.245% | 149,596 | -23.664% |
| 2026-07-24 | 1.6000 | 1.6100 | 1.5100 | 1.5100 | -2.581% | 23,682 | -33.775% |
| 2026-07-23 | 1.6600 | 1.6600 | 1.5100 | 1.5500 | -6.061% | 45,749 | -35.484% |
| 2026-07-22 | 1.7700 | 1.7741 | 1.6500 | 1.6500 | -2.941% | 58,258 | -39.394% |
| 2026-07-21 | 1.8054 | 1.8200 | 1.7000 | 1.7000 | -4.494% | 41,340 | -41.176% |
| 2026-07-20 | 1.8400 | 1.8600 | 1.7100 | 1.7800 | -4.813% | 24,650 | -43.820% |
| 2026-07-17 | 1.9200 | 1.9450 | 1.8000 | 1.8700 | -4.103% | 61,703 | -46.524% |
| 2026-07-16 | 1.9500 | 1.9600 | 1.9200 | 1.9500 | -2.500% | 17,980 | -48.718% |
| 2026-07-15 | 1.9900 | 2.0050 | 1.9400 | 2.0000 | -1.235% | 17,954 | -50.000% |
| 2026-07-14 | 2.0200 | 2.0750 | 1.9900 | 2.0250 | -0.246% | 36,413 | -50.617% |
| 2026-07-13 | 2.0500 | 2.0500 | 1.9100 | 2.0300 | -0.490% | 55,121 | -50.739% |
| 2026-07-10 | 2.0162 | 2.3444 | 1.9700 | 2.0400 | +5.699% | 299,128 | -50.980% |
| 2026-07-09 | 1.9000 | 2.0400 | 1.8500 | 1.9300 | +4.324% | 64,879 | -48.187% |
| 2026-07-08 | 1.8900 | 2.0000 | 1.8400 | 1.8500 | -3.646% | 50,170 | -45.946% |
| 2026-07-07 | 2.0800 | 2.1606 | 1.8500 | 1.9200 | -6.796% | 54,244 | -47.917% |
| 2026-07-06 | 2.1500 | 2.1800 | 2.0000 | 2.0600 | -5.505% | 87,570 | -51.456% |
| 2026-07-02 | 2.3300 | 2.5500 | 2.1500 | 2.1800 | -6.838% | 57,236 | -54.128% |
| 2026-07-01 | 2.4700 | 2.5000 | 2.2800 | 2.3400 | -7.510% | 42,055 | -57.265% |
| 2026-06-30 | 2.2400 | 2.5419 | 2.1200 | 2.5300 | +19.622% | 126,779 | -60.474% |
| 2026-06-29 | 2.1500 | 2.2300 | 1.8850 | 2.1150 | -1.628% | 199,221 | -52.719% |
| 2026-06-26 | 2.1600 | 2.3076 | 1.9700 | 2.1500 | -0.922% | 130,482 | -53.488% |
| 2026-06-25 | 2.2100 | 2.2700 | 2.0200 | 2.1700 | -27.907% | 428,200 | -53.917% |
| 2026-06-24 | 3.3363 | 3.3363 | 2.7500 | 3.0100 | -7.669% | 101,170 | -66.777% |
| 2026-06-23 | 3.3000 | 3.4199 | 3.1600 | 3.2600 | -2.102% | 12,763 | -69.325% |
| 2026-06-22 | 3.3400 | 3.5498 | 3.3000 | 3.3300 | -1.187% | 15,349 | -69.970% |
| 2026-06-18 | 3.6450 | 3.6700 | 3.2300 | 3.3700 | -10.133% | 76,439 | -70.326% |
| 2026-06-17 | 3.6900 | 3.7999 | 3.6500 | 3.7500 | +1.351% | 42,169 | -73.333% |
| 2026-06-16 | 3.9000 | 3.9100 | 3.6800 | 3.7000 | -7.268% | 33,364 | -72.973% |
| 2026-06-15 | 3.9500 | 4.2300 | 3.7074 | 3.9900 | -0.499% | 39,669 | -74.937% |
| 2026-06-12 | 3.8750 | 4.0100 | 3.6600 | 4.0100 | +1.519% | 74,354 | -75.062% |
| 2026-06-11 | 3.5400 | 3.9890 | 3.4100 | 3.9500 | +12.857% | 73,039 | -74.684% |
| 2026-06-10 | 3.6500 | 3.8900 | 3.5000 | 3.5000 | -4.632% | 37,166 | -71.429% |
| 2026-06-09 | 4.0000 | 4.0000 | 3.6500 | 3.6700 | -5.412% | 28,089 | -72.752% |
| 2026-06-08 | 3.8000 | 4.1500 | 3.7700 | 3.8800 | +0.258% | 49,913 | -74.227% |
| 2026-06-05 | 4.0900 | 4.5000 | 3.7700 | 3.8700 | -9.368% | 132,513 | -74.160% |
| 2026-06-04 | 3.7500 | 4.3638 | 3.7500 | 4.2700 | +12.073% | 66,580 | -76.581% |
| 2026-06-03 | 4.1500 | 4.2050 | 3.6900 | 3.8100 | -9.609% | 74,628 | -73.753% |
| 2026-06-02 | 4.2800 | 4.4400 | 4.0750 | 4.2150 | -0.824% | 48,818 | -76.275% |
| 2026-06-01 | 4.5700 | 4.7000 | 4.1100 | 4.2500 | -7.809% | 59,233 | -76.471% |
| 2026-05-29 | 4.8600 | 4.8600 | 4.5684 | 4.6100 | -4.752% | 39,567 | -78.308% |
| 2026-05-28 | 4.4000 | 4.9300 | 4.3300 | 4.8400 | +10.502% | 78,107 | -79.339% |
| 2026-05-27 | 4.2400 | 4.4000 | 4.0800 | 4.3800 | +5.036% | 53,695 | -77.169% |
| 2026-05-26 | 4.4200 | 4.6300 | 4.1500 | 4.1700 | -4.577% | 87,327 | -76.019% |
| 2026-05-22 | 4.3700 | 4.3900 | 4.1500 | 4.3700 | +2.824% | 86,103 | -77.117% |
| 2026-05-21 | 3.6100 | 4.4650 | 3.6100 | 4.2500 | +17.729% | 222,912 | -76.471% |
| 2026-05-20 | 3.7200 | 3.8609 | 3.4700 | 3.6100 | -4.244% | 63,740 | -72.299% |
| 2026-05-19 | 3.9100 | 3.9900 | 3.7500 | 3.7700 | -3.581% | 29,384 | -73.475% |
| 2026-05-18 | 4.0900 | 4.0950 | 3.8800 | 3.9100 | -3.695% | 42,862 | -74.425% |
| 2026-05-15 | 4.0000 | 4.1000 | 3.5300 | 4.0600 | -3.218% | 129,703 | -75.369% |
| 2026-05-14 | 4.9400 | 5.0450 | 4.1600 | 4.1950 | -13.326% | 228,804 | -76.162% |
| 2026-05-13 | 5.0000 | 5.0400 | 4.7200 | 4.8400 | -2.222% | 142,516 | -79.339% |
| 2026-05-12 | 4.4000 | 5.0900 | 4.4000 | 4.9500 | +14.055% | 224,213 | -79.798% |
| 2026-05-11 | 4.1000 | 4.4600 | 4.0800 | 4.3400 | +7.960% | 169,649 | -76.959% |
| 2026-05-08 | 4.0100 | 4.1400 | 3.8273 | 4.0200 | +1.772% | 72,801 | -75.124% |
| 2026-05-07 | 3.5500 | 4.0000 | 3.4500 | 3.9500 | +11.268% | 148,445 | -74.684% |
| 2026-05-06 | 3.3900 | 3.5886 | 3.1500 | 3.5500 | +1.719% | 110,433 | -71.831% |
| 2026-05-05 | 3.0500 | 3.5500 | 3.0100 | 3.4900 | +18.305% | 165,176 | -71.347% |
| 2026-05-04 | 2.9600 | 2.9750 | 2.8500 | 2.9500 | 0.000% | 109,046 | -66.102% |
| 2026-05-01 | 3.0700 | 3.0700 | 2.8100 | 2.9500 | -3.595% | 100,245 | -66.102% |
| 2026-04-30 | 2.6600 | 3.1700 | 2.6600 | 3.0600 | +20.949% | 434,550 | -67.320% |
| 2026-04-29 | 2.3600 | 2.5799 | 2.3200 | 2.5300 | +3.689% | 136,972 | -60.474% |
| 2026-04-28 | 2.3600 | 2.5900 | 2.3000 | 2.4400 | -2.789% | 136,356 | -59.016% |
| 2026-04-27 | 2.2500 | 2.5900 | 2.1500 | 2.5100 | +10.573% | 231,490 | -60.159% |
| 2026-04-24 | 2.0800 | 2.3600 | 2.0100 | 2.2700 | +6.573% | 184,042 | -55.947% |
| 2026-04-23 | 2.1800 | 2.1900 | 2.0503 | 2.1300 | -4.054% | 41,197 | -53.052% |
| 2026-04-22 | 2.2700 | 2.3003 | 2.1200 | 2.2200 | -6.329% | 87,968 | -54.955% |
| 2026-04-21 | 2.4100 | 2.4600 | 2.2501 | 2.3700 | -1.250% | 125,459 | -57.806% |
| 2026-04-20 | 2.0400 | 2.7799 | 2.0100 | 2.4000 | +23.967% | 2,037,229 | -58.333% |
| 2026-04-17 | 2.0100 | 2.0200 | 1.9360 | 1.9360 | -3.200% | 15,911 | -48.347% |
| 2026-04-16 | 2.0200 | 2.0350 | 1.9500 | 2.0000 | +1.010% | 16,783 | -50.000% |
| 2026-04-15 | 1.9200 | 2.0400 | 1.9200 | 1.9800 | +1.020% | 7,939 | -49.495% |
| 2026-04-14 | 2.0250 | 2.1000 | 1.9500 | 1.9600 | -1.508% | 21,364 | -48.980% |
| 2026-04-13 | 1.9900 | 2.0200 | 1.8986 | 1.9900 | +2.051% | 20,910 | -49.749% |
| 2026-04-10 | 1.9700 | 2.0450 | 1.9000 | 1.9500 | 0.000% | 18,044 | -48.718% |
| 2026-04-09 | 2.0000 | 2.0050 | 1.9400 | 1.9500 | -2.743% | 8,489 | -48.718% |
| 2026-04-08 | 2.1500 | 2.1550 | 1.9400 | 2.0050 | -2.670% | 42,942 | -50.125% |
| 2026-04-07 | 2.1800 | 2.2650 | 2.0200 | 2.0600 | -4.186% | 25,417 | -51.456% |
| 2026-04-06 | 2.3300 | 2.3300 | 2.1001 | 2.1500 | -3.587% | 41,021 | -53.488% |
| 2026-04-02 | 1.9400 | 2.2300 | 1.9400 | 2.2300 | +9.852% | 39,591 | -55.157% |
| 2026-04-01 | 2.0000 | 2.1674 | 2.0000 | 2.0300 | +0.995% | 26,334 | -50.739% |
| 2026-03-31 | 2.0200 | 2.0850 | 1.9200 | 2.0100 | +5.236% | 40,046 | -50.249% |
| 2026-03-30 | 1.8700 | 1.9850 | 1.8500 | 1.9100 | -6.829% | 35,279 | -47.644% |
| 2026-03-27 | 2.2800 | 2.2800 | 1.9700 | 2.0500 | -4.232% | 34,655 | -51.220% |
| 2026-03-26 | 2.2000 | 2.2750 | 2.1406 | 2.1406 | -7.733% | 13,358 | -53.284% |
| 2026-03-25 | 2.3800 | 2.3800 | 2.2200 | 2.3200 | +1.310% | 12,164 | -56.897% |
| 2026-03-24 | 2.2400 | 2.3250 | 2.1900 | 2.2900 | 0.000% | 19,804 | -56.332% |
| 2026-03-23 | 2.2700 | 2.3000 | 2.1200 | 2.2900 | +2.691% | 29,270 | -56.332% |
| 2026-03-20 | 2.5600 | 2.6100 | 2.2100 | 2.2300 | -16.165% | 28,475 | -55.157% |
| 2026-03-19 | 2.5850 | 2.6600 | 2.5301 | 2.6600 | +0.377% | 15,753 | -62.406% |
| 2026-03-18 | 2.6400 | 2.7601 | 2.5684 | 2.6500 | -2.214% | 28,040 | -62.264% |
| 2026-03-17 | 2.6000 | 2.7900 | 2.6000 | 2.7100 | +3.042% | 45,253 | -63.100% |
| 2026-03-16 | 2.4000 | 2.6900 | 2.3300 | 2.6300 | +11.441% | 45,988 | -61.977% |
| 2026-03-13 | 2.4400 | 2.4400 | 2.3000 | 2.3600 | -5.221% | 30,360 | -57.627% |
| 2026-03-12 | 2.5100 | 2.5100 | 2.3500 | 2.4900 | -0.400% | 24,433 | -59.839% |
| 2026-03-11 | 2.2000 | 2.5000 | 2.1100 | 2.5000 | +11.111% | 94,538 | -60.000% |
| 2026-03-10 | 2.2200 | 2.2900 | 2.1700 | 2.2500 | -2.174% | 26,415 | -55.556% |
| 2026-03-09 | 2.3200 | 2.3200 | 2.1700 | 2.3000 | -1.288% | 18,898 | -56.522% |
| 2026-03-06 | 2.1300 | 2.4200 | 2.0600 | 2.3300 | +2.643% | 87,030 | -57.082% |
| 2026-03-05 | 2.4300 | 2.4300 | 2.1602 | 2.2700 | -9.200% | 152,276 | -55.947% |
| 2026-03-04 | 2.2000 | 2.5700 | 1.8400 | 2.5000 | +16.828% | 5,316,488 | -60.000% |
| 2026-03-03 | 1.8900 | 2.1400 | 1.8382 | 2.1399 | +9.738% | 52,146 | -53.269% |
| 2026-03-02 | 1.9200 | 1.9600 | 1.8800 | 1.9500 | +1.563% | 70,995 | -48.718% |
| 2026-02-27 | 1.9000 | 1.9200 | 1.8600 | 1.9200 | +2.128% | 11,076 | -47.917% |
| 2026-02-26 | 1.9200 | 1.9700 | 1.8601 | 1.8800 | -1.571% | 10,122 | -46.809% |
| 2026-02-25 | 1.8400 | 1.9406 | 1.8400 | 1.9100 | +0.532% | 11,330 | -47.644% |
| 2026-02-24 | 1.8000 | 1.8999 | 1.8000 | 1.8999 | +2.697% | 4,743 | -47.366% |
| 2026-02-23 | 1.9200 | 1.9600 | 1.8100 | 1.8500 | -1.596% | 8,287 | -45.946% |
| 2026-02-20 | 1.8800 | 1.9600 | 1.8200 | 1.8800 | +1.075% | 21,592 | -46.809% |
| 2026-02-19 | 1.9399 | 1.9400 | 1.8100 | 1.8600 | -4.124% | 32,536 | -46.237% |
| 2026-02-18 | 1.8474 | 1.9400 | 1.8474 | 1.9400 | +7.778% | 35,727 | -48.454% |
| 2026-02-17 | 1.8600 | 1.9900 | 1.8000 | 1.8000 | -5.263% | 14,474 | -44.444% |
| 2026-02-13 | 1.8400 | 2.0000 | 1.8000 | 1.9000 | +5.556% | 28,283 | -47.368% |
| 2026-02-12 | 1.9300 | 2.0600 | 1.7800 | 1.8000 | -5.759% | 61,839 | -44.444% |
| 2026-02-11 | 1.9500 | 2.4000 | 1.9000 | 1.9100 | -6.373% | 447,199 | -47.644% |
| 2026-02-10 | 1.9100 | 2.1450 | 1.8600 | 2.0400 | +4.621% | 40,718 | -50.980% |
| 2026-02-09 | 1.9700 | 1.9800 | 1.8700 | 1.9499 | -0.515% | 8,845 | -48.715% |
| 2026-02-06 | 1.8196 | 1.9800 | 1.7750 | 1.9600 | +14.286% | 44,968 | -48.980% |
| 2026-02-05 | 1.8156 | 1.8156 | 1.6900 | 1.7150 | -5.249% | 26,761 | -41.691% |
| 2026-02-04 | 1.8900 | 1.8999 | 1.7900 | 1.8100 | -4.233% | 31,217 | -44.751% |
| 2026-02-03 | 1.9200 | 1.9973 | 1.8500 | 1.8900 | -3.077% | 29,399 | -47.090% |
| 2026-02-02 | 2.0200 | 2.0200 | 1.9100 | 1.9500 | +0.515% | 25,017 | -48.718% |
| 2026-01-30 | 2.0100 | 2.1200 | 1.9000 | 1.9400 | -4.433% | 54,716 | -48.454% |
| 2026-01-29 | 2.0100 | 2.1049 | 2.0000 | 2.0300 | -2.404% | 39,889 | -50.739% |
| 2026-01-28 | 1.9500 | 2.1300 | 1.9001 | 2.0800 | +6.667% | 86,380 | -51.923% |
| 2026-01-27 | 1.9199 | 1.9700 | 1.8400 | 1.9500 | +1.563% | 40,671 | -48.718% |
| 2026-01-26 | 1.8900 | 1.9900 | 1.8600 | 1.9200 | +2.674% | 52,977 | -47.917% |
| 2026-01-23 | 2.0100 | 2.0500 | 1.8400 | 1.8700 | -0.532% | 102,784 | -46.524% |
| 2026-01-22 | 1.9800 | 2.2800 | 1.7300 | 1.8800 | +1.897% | 340,853 | -46.809% |
| 2026-01-21 | 1.8000 | 1.9000 | 1.7600 | 1.8450 | +0.820% | 67,258 | -45.799% |
| 2026-01-20 | 1.9400 | 1.9483 | 1.8300 | 1.8300 | -6.870% | 64,767 | -45.355% |
| 2026-01-16 | 1.9500 | 2.0099 | 1.8950 | 1.9650 | +1.289% | 45,681 | -49.109% |
| 2026-01-15 | 2.0900 | 2.1000 | 1.8100 | 1.9400 | -4.902% | 84,634 | -48.454% |
| 2026-01-14 | 2.1700 | 2.1700 | 2.0000 | 2.0400 | -5.991% | 35,809 | -50.980% |
| 2026-01-13 | 2.1400 | 2.1700 | 2.0000 | 2.1700 | +0.958% | 30,826 | -53.917% |
| 2026-01-12 | 2.1100 | 2.2000 | 2.0400 | 2.1494 | -0.491% | 53,634 | -53.475% |
| 2026-01-09 | 2.4100 | 2.4100 | 2.0800 | 2.1600 | -9.623% | 86,613 | -53.704% |
| 2026-01-08 | 2.2200 | 2.4500 | 2.1900 | 2.3900 | +10.138% | 206,643 | -58.159% |
| 2026-01-07 | 2.1199 | 2.1900 | 2.0400 | 2.1700 | +0.463% | 44,149 | -53.917% |
| 2026-01-06 | 2.1200 | 2.1900 | 2.0450 | 2.1600 | +2.857% | 60,118 | -53.704% |
| 2026-01-05 | 1.9200 | 2.2200 | 1.9200 | 2.1000 | +9.375% | 244,932 | -52.381% |
| 2026-01-02 | 1.7000 | 1.9523 | 1.6800 | 1.9200 | +12.941% | 57,851 | -47.917% |
| 2025-12-31 | 1.7100 | 1.7500 | 1.6600 | 1.7000 | -5.028% | 27,157 | -41.176% |
| 2025-12-30 | 1.7000 | 1.8200 | 1.6700 | 1.7900 | +2.286% | 49,705 | -44.134% |
| 2025-12-29 | 1.8500 | 1.8500 | 1.6600 | 1.7500 | -3.846% | 172,590 | -42.857% |
| 2025-12-26 | 1.7950 | 1.9200 | 1.7000 | 1.8200 | +1.111% | 58,566 | -45.055% |
| 2025-12-24 | 1.7600 | 1.8200 | 1.7300 | 1.8000 | +0.559% | 37,031 | -44.444% |
| 2025-12-23 | 1.8100 | 1.8300 | 1.6200 | 1.7900 | 0.000% | 87,436 | -44.134% |
| 2025-12-22 | 2.0550 | 2.0750 | 1.7500 | 1.7900 | -7.254% | 110,109 | -44.134% |
| 2025-12-19 | 1.9700 | 1.9800 | 1.8900 | 1.9300 | +2.660% | 48,032 | -48.187% |
| 2025-12-18 | 2.5100 | 2.5600 | 1.8000 | 1.8800 | -28.244% | 201,437 | -46.809% |
| 2025-12-17 | 2.6500 | 2.7900 | 2.5000 | 2.6200 | -17.350% | 120,186 | -61.832% |
| 2025-12-16 | 3.2300 | 3.2500 | 3.0900 | 3.1700 | -2.160% | 19,044 | -68.454% |
| 2025-12-15 | 3.2500 | 3.3500 | 3.1800 | 3.2400 | -1.520% | 36,118 | -69.136% |
| 2025-12-12 | 3.3100 | 3.4777 | 3.1900 | 3.2900 | -0.604% | 16,274 | -69.605% |
| 2025-12-11 | 3.1900 | 3.4800 | 3.1900 | 3.3100 | +1.223% | 41,401 | -69.789% |
| 2025-12-10 | 3.4300 | 3.4450 | 3.2334 | 3.2700 | -6.304% | 68,176 | -69.419% |
| 2025-12-09 | 3.5500 | 3.7300 | 3.4800 | 3.4900 | -5.676% | 33,953 | -71.347% |
| 2025-12-08 | 3.6875 | 3.7594 | 3.5200 | 3.7000 | -0.538% | 22,550 | -72.973% |
| 2025-12-05 | 3.8400 | 4.1400 | 3.6333 | 3.7200 | -2.362% | 202,194 | -73.118% |
| 2025-12-04 | 3.5177 | 3.9000 | 3.5018 | 3.8100 | +7.627% | 70,942 | -73.753% |
| 2025-12-03 | 3.5623 | 3.6299 | 3.5257 | 3.5400 | -0.282% | 13,223 | -71.751% |
| 2025-12-02 | 3.5000 | 3.6100 | 3.5000 | 3.5500 | +0.282% | 18,024 | -71.831% |
| 2025-12-01 | 3.4600 | 3.6500 | 3.4600 | 3.5400 | +0.283% | 17,413 | -71.751% |
| 2025-11-28 | 3.4100 | 3.5900 | 3.4100 | 3.5300 | +2.023% | 24,350 | -71.671% |
| 2025-11-26 | 3.1900 | 3.5500 | 3.1834 | 3.4600 | +6.135% | 58,276 | -71.098% |
| 2025-11-25 | 3.1700 | 3.3400 | 3.1300 | 3.2600 | -0.306% | 20,433 | -69.325% |
| 2025-11-24 | 3.1900 | 3.3200 | 3.1400 | 3.2700 | +4.140% | 32,656 | -69.419% |
| 2025-11-21 | 3.0450 | 3.1800 | 3.0000 | 3.1400 | +2.614% | 33,067 | -68.153% |
| 2025-11-20 | 3.2200 | 3.2200 | 3.0400 | 3.0600 | -2.236% | 47,929 | -67.320% |
| 2025-11-19 | 3.1200 | 3.1800 | 3.1200 | 3.1300 | 0.000% | 19,076 | -68.051% |
| 2025-11-18 | 3.1000 | 3.2500 | 3.0500 | 3.1300 | +0.643% | 58,051 | -68.051% |
| 2025-11-17 | 3.1650 | 3.3000 | 3.0900 | 3.1100 | -1.893% | 31,011 | -67.846% |
| 2025-11-14 | 3.1100 | 3.2500 | 3.0500 | 3.1700 | +4.620% | 29,736 | -68.454% |
| 2025-11-13 | 3.2500 | 3.2500 | 2.9900 | 3.0300 | -6.481% | 45,497 | -66.997% |
| 2025-11-12 | 3.2200 | 3.3450 | 3.1300 | 3.2400 | -1.220% | 60,847 | -69.136% |
| 2025-11-11 | 3.3800 | 3.4365 | 3.2600 | 3.2800 | -0.906% | 38,806 | -69.512% |
| 2025-11-10 | 3.3500 | 3.4600 | 3.2000 | 3.3100 | +2.477% | 72,972 | -69.789% |
| 2025-11-07 | 3.2900 | 3.3500 | 3.0723 | 3.2300 | -0.615% | 50,878 | -69.040% |
| 2025-11-06 | 3.4200 | 3.5400 | 3.2158 | 3.2500 | -6.609% | 65,242 | -69.231% |
| 2025-11-05 | 3.2400 | 3.8653 | 3.2100 | 3.4800 | +8.411% | 127,628 | -71.264% |
| 2025-11-04 | 3.5000 | 3.7810 | 3.2100 | 3.2100 | -18.939% | 199,998 | -68.847% |
| 2025-11-03 | 4.3900 | 4.3900 | 3.9000 | 3.9600 | -24.571% | 636,385 | -74.747% |
| 2025-10-31 | 5.2800 | 6.0000 | 4.7300 | 5.2500 | +20.690% | 31,427,024 | -80.952% |
| 2025-10-30 | 4.6000 | 4.6000 | 4.3401 | 4.3500 | -7.447% | 45,030 | -77.011% |
| 2025-10-29 | 4.1800 | 4.8050 | 4.1300 | 4.7000 | +11.111% | 100,050 | -78.723% |
| 2025-10-28 | 4.3698 | 4.4800 | 4.2300 | 4.2300 | -3.204% | 9,324 | -76.359% |
| 2025-10-27 | 4.3200 | 4.4400 | 4.3200 | 4.3700 | +0.229% | 8,044 | -77.117% |
| 2025-10-24 | 4.4400 | 4.4500 | 4.3000 | 4.3600 | +0.230% | 11,382 | -77.064% |
| 2025-10-23 | 4.1350 | 4.4797 | 4.1300 | 4.3500 | +6.618% | 31,238 | -77.011% |
| 2025-10-22 | 4.2800 | 4.2950 | 4.0000 | 4.0800 | -5.991% | 14,572 | -75.490% |
| 2025-10-21 | 4.4500 | 4.4921 | 4.3400 | 4.3400 | -3.769% | 16,936 | -76.959% |
| 2025-10-20 | 4.3750 | 4.5900 | 4.3000 | 4.5100 | +2.733% | 37,880 | -77.827% |
| 2025-10-17 | 4.4000 | 4.4599 | 4.1800 | 4.3900 | -0.679% | 30,148 | -77.221% |
| 2025-10-16 | 4.3392 | 4.4500 | 4.1900 | 4.4200 | +5.742% | 61,617 | -77.376% |
| 2025-10-15 | 4.2000 | 4.3350 | 4.0000 | 4.1800 | -2.108% | 85,131 | -76.077% |
| 2025-10-14 | 4.2600 | 4.4300 | 4.2000 | 4.2700 | -1.613% | 22,907 | -76.581% |
| 2025-10-13 | 4.2500 | 4.3900 | 4.2000 | 4.3400 | +2.118% | 53,002 | -76.959% |
| 2025-10-10 | 4.6000 | 4.7500 | 4.2500 | 4.2500 | -6.388% | 100,350 | -76.471% |
| 2025-10-09 | 4.4500 | 4.7700 | 4.2109 | 4.5400 | 0.000% | 110,078 | -77.974% |
| 2025-10-08 | 4.3300 | 4.5800 | 4.2016 | 4.5400 | +2.715% | 56,124 | -77.974% |
| 2025-10-07 | 4.1100 | 4.4300 | 4.1000 | 4.4200 | +7.022% | 92,227 | -77.376% |
| 2025-10-06 | 3.9400 | 4.2044 | 3.8100 | 4.1300 | +10.392% | 147,475 | -75.787% |
| 2025-10-03 | 3.9300 | 3.9300 | 3.7070 | 3.7412 | -4.561% | 35,677 | -73.271% |
| 2025-10-02 | 3.8100 | 3.9200 | 3.6900 | 3.9200 | +3.430% | 42,982 | -74.490% |
| 2025-10-01 | 3.5000 | 3.7900 | 3.3960 | 3.7900 | +6.461% | 53,963 | -73.615% |
| 2025-09-30 | 3.5000 | 3.6400 | 3.5000 | 3.5600 | +1.714% | 17,614 | -71.910% |
| 2025-09-29 | 3.5500 | 3.6100 | 3.3500 | 3.5000 | +0.575% | 38,979 | -71.429% |
| 2025-09-26 | 3.4300 | 3.5100 | 3.3200 | 3.4800 | +0.578% | 41,720 | -71.264% |
| 2025-09-25 | 3.4200 | 3.5800 | 3.3000 | 3.4600 | -1.705% | 69,663 | -71.098% |
| 2025-09-24 | 3.5600 | 3.6700 | 3.4400 | 3.5200 | -0.845% | 48,465 | -71.591% |
| 2025-09-23 | 3.5400 | 3.7000 | 3.4800 | 3.5500 | -4.826% | 122,633 | -71.831% |
| 2025-09-22 | 3.9400 | 4.0450 | 3.6000 | 3.7300 | -5.330% | 160,622 | -73.190% |
| 2025-09-19 | 3.3900 | 4.0200 | 3.3900 | 3.9400 | +14.203% | 476,767 | -74.619% |
| 2025-09-18 | 3.4500 | 3.6000 | 3.2500 | 3.4500 | +2.985% | 77,731 | -71.014% |
| 2025-09-17 | 3.2000 | 3.4400 | 3.0900 | 3.3500 | +4.687% | 92,514 | -70.149% |
| 2025-09-16 | 3.0900 | 3.2900 | 3.0400 | 3.2000 | +6.489% | 122,342 | -68.750% |
| 2025-09-15 | 3.1300 | 3.1989 | 2.9600 | 3.0050 | -3.994% | 46,936 | -66.722% |
| 2025-09-12 | 3.0000 | 3.3100 | 2.9500 | 3.1300 | +3.642% | 87,211 | -68.051% |
| 2025-09-11 | 2.8900 | 3.0400 | 2.8718 | 3.0200 | +2.027% | 24,513 | -66.887% |
| 2025-09-10 | 2.8800 | 2.9700 | 2.8800 | 2.9600 | +3.136% | 21,694 | -66.216% |
| 2025-09-09 | 3.0000 | 3.0000 | 2.8100 | 2.8700 | -4.967% | 65,832 | -65.157% |
| 2025-09-08 | 2.9600 | 3.0300 | 2.9550 | 3.0200 | +0.332% | 26,591 | -66.887% |
| 2025-09-05 | 3.0000 | 3.0594 | 2.9500 | 3.0100 | +0.669% | 29,381 | -66.777% |
| 2025-09-04 | 3.0010 | 3.0300 | 2.9103 | 2.9900 | +1.014% | 27,707 | -66.555% |
| 2025-09-03 | 3.2100 | 3.2100 | 2.8200 | 2.9600 | -7.932% | 65,745 | -66.216% |
| 2025-09-02 | 3.3800 | 3.4500 | 3.2100 | 3.2150 | -9.691% | 64,298 | -68.896% |
| 2025-08-29 | 3.4300 | 3.7795 | 3.4200 | 3.5600 | +8.537% | 151,893 | -71.910% |
| 2025-08-28 | 3.2600 | 3.4000 | 3.2600 | 3.2800 | -1.502% | 23,304 | -69.512% |
| 2025-08-27 | 3.3850 | 3.4400 | 3.2600 | 3.3300 | -1.479% | 37,203 | -69.970% |
| 2025-08-26 | 3.3600 | 3.4800 | 3.3100 | 3.3800 | -2.874% | 26,373 | -70.414% |
| 2025-08-25 | 3.4400 | 3.7200 | 3.3800 | 3.4800 | +3.111% | 76,034 | -71.264% |
| 2025-08-22 | 3.4100 | 3.6521 | 3.3100 | 3.3750 | -2.174% | 89,154 | -70.370% |
| 2025-08-21 | 3.2800 | 3.5600 | 3.2500 | 3.4500 | +6.481% | 110,062 | -71.014% |
| 2025-08-20 | 3.5100 | 3.6818 | 3.0700 | 3.2400 | -7.429% | 99,395 | -69.136% |
| 2025-08-19 | 3.8400 | 3.9800 | 3.5000 | 3.5000 | -10.486% | 65,738 | -71.429% |
| 2025-08-18 | 3.8900 | 3.9601 | 3.6200 | 3.9100 | +2.356% | 30,005 | -74.425% |
| 2025-08-15 | 3.8100 | 3.9303 | 3.8100 | 3.8200 | -1.799% | 29,931 | -73.822% |
| 2025-08-14 | 4.2300 | 4.2300 | 3.8800 | 3.8900 | -4.423% | 35,184 | -74.293% |
| 2025-08-13 | 3.9400 | 4.1600 | 3.6600 | 4.0700 | +2.778% | 182,331 | -75.430% |
| 2025-08-12 | 3.9800 | 4.0275 | 3.7100 | 3.9600 | -0.503% | 78,189 | -74.747% |
| 2025-08-11 | 4.1900 | 4.1900 | 3.9008 | 3.9800 | -1.728% | 64,467 | -74.874% |
| 2025-08-08 | 4.3000 | 4.3000 | 4.0450 | 4.0500 | -2.174% | 128,461 | -75.309% |
| 2025-08-07 | 4.3600 | 4.4000 | 4.0258 | 4.1400 | -1.896% | 91,452 | -75.845% |
| 2025-08-06 | 4.2300 | 4.4000 | 4.0900 | 4.2200 | -2.315% | 198,159 | -76.303% |
| 2025-08-05 | 3.8400 | 4.6900 | 3.8400 | 4.3200 | +11.917% | 380,035 | -76.852% |
| 2025-08-04 | 3.9800 | 4.0666 | 3.8300 | 3.8600 | -5.623% | 36,924 | -74.093% |
| 2025-08-01 | 4.0300 | 4.2200 | 3.8705 | 4.0900 | -0.728% | 33,000 | -75.550% |
| 2025-07-31 | 3.7900 | 4.3900 | 3.6500 | 4.1200 | +10.160% | 220,350 | -75.728% |
| 2025-07-30 | 3.8500 | 3.9500 | 3.5701 | 3.7400 | -4.470% | 70,183 | -73.262% |
| 2025-07-29 | 4.1000 | 4.1500 | 3.8700 | 3.9150 | -2.369% | 81,652 | -74.457% |
| 2025-07-28 | 4.4100 | 4.4100 | 3.8800 | 4.0100 | -8.864% | 217,393 | -75.062% |
| 2025-07-25 | 4.6000 | 4.6400 | 4.3010 | 4.4000 | -2.222% | 218,073 | -77.273% |
| 2025-07-24 | 6.2000 | 6.2000 | 4.4300 | 4.5000 | -41.935% | 1,260,966 | -77.778% |
| 2025-07-23 | 7.5000 | 8.0100 | 6.9651 | 7.7500 | +9.773% | 215,986 | -87.097% |
| 2025-07-22 | 7.4400 | 7.4499 | 6.6500 | 7.0600 | -10.292% | 112,908 | -85.836% |
| 2025-07-21 | 8.0000 | 8.5000 | 7.8500 | 7.8700 | -4.141% | 31,352 | -87.294% |
| 2025-07-18 | 8.6800 | 9.1690 | 8.0001 | 8.2100 | -8.166% | 51,893 | -87.820% |
| 2025-07-17 | 8.4600 | 8.9900 | 8.4600 | 8.9400 | +4.807% | 28,411 | -88.814% |
| 2025-07-16 | 8.7100 | 9.2000 | 8.3000 | 8.5300 | -3.833% | 49,794 | -88.277% |
| 2025-07-15 | 9.3200 | 9.9064 | 8.8600 | 8.8700 | -9.212% | 53,394 | -88.726% |
| 2025-07-14 | 9.0100 | 10.1700 | 8.8801 | 9.7700 | +3.168% | 176,853 | -89.765% |
| 2025-07-11 | 8.7400 | 10.2000 | 8.5500 | 9.4700 | +18.970% | 301,340 | -89.440% |
| 2025-07-10 | 8.5400 | 8.5400 | 7.3100 | 7.9600 | -6.792% | 390,934 | -87.437% |
| 2025-07-09 | 8.8300 | 9.2900 | 8.3010 | 8.5400 | -5.216% | 32,504 | -88.290% |
| 2025-07-08 | 9.6500 | 9.6500 | 8.7987 | 9.0100 | -5.456% | 53,793 | -88.901% |
| 2025-07-07 | 8.2300 | 9.7400 | 8.1600 | 9.5300 | +15.796% | 67,517 | -89.507% |
| 2025-07-03 | 9.3400 | 9.3400 | 8.1800 | 8.2300 | -12.166% | 64,881 | -87.849% |
| 2025-07-02 | 10.1900 | 10.4700 | 9.2300 | 9.3700 | -17.951% | 97,971 | -89.328% |
| 2025-07-01 | 10.7650 | 11.7052 | 10.5110 | 11.4200 | -3.027% | 125,190 | -91.243% |
| 2025-06-30 | 12.7500 | 13.7500 | 10.0101 | 11.7765 | 0.000% | 463,710 | -91.509% |