ELVN
Enliven Therapeutics, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
46.97USD+1.645%(+0.76)1,123,209
Pre-marketOct 2, 2026 9:08:30 AM EDT
47.21USD+2.164%(+1.00)
ELVN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.38 | 47.43 | 45.92 | 46.97 | +1.645% | 1,123,209 | 0.000% |
| 2026-10-01 | 46.29 | 47.23 | 45.70 | 46.21 | +0.807% | 944,890 | +1.645% |
| 2026-09-30 | 46.98 | 46.98 | 45.47 | 45.84 | -1.441% | 800,171 | +2.465% |
| 2026-09-29 | 46.01 | 46.87 | 45.41 | 46.51 | +1.087% | 1,256,238 | +0.989% |
| 2026-09-28 | 44.38 | 46.90 | 44.19 | 46.01 | +2.816% | 1,284,648 | +2.087% |
| 2026-09-25 | 45.54 | 45.77 | 44.17 | 44.75 | -0.930% | 963,790 | +4.961% |
| 2026-09-24 | 45.90 | 46.52 | 44.81 | 45.17 | -1.996% | 749,360 | +3.985% |
| 2026-09-23 | 47.84 | 48.03 | 45.66 | 46.09 | -4.358% | 1,550,859 | +1.909% |
| 2026-09-22 | 49.07 | 49.13 | 47.70 | 48.19 | -1.391% | 1,213,440 | -2.532% |
| 2026-09-21 | 49.45 | 49.52 | 47.98 | 48.87 | -1.173% | 2,281,267 | -3.888% |
| 2026-09-18 | 50.15 | 51.20 | 49.19 | 49.45 | -1.572% | 6,005,807 | -5.015% |
| 2026-09-17 | 49.58 | 51.83 | 49.32 | 50.24 | +2.280% | 1,963,463 | -6.509% |
| 2026-09-16 | 53.70 | 54.13 | 48.42 | 49.12 | -7.946% | 2,914,714 | -4.377% |
| 2026-09-15 | 54.32 | 54.50 | 52.98 | 53.36 | -1.966% | 866,959 | -11.975% |
| 2026-09-14 | 55.00 | 55.83 | 54.01 | 54.43 | +0.203% | 858,164 | -13.706% |
| 2026-09-11 | 57.00 | 57.00 | 54.12 | 54.32 | -3.397% | 995,817 | -13.531% |
| 2026-09-10 | 57.15 | 57.82 | 56.05 | 56.23 | -2.124% | 769,641 | -16.468% |
| 2026-09-09 | 59.05 | 59.96 | 57.29 | 57.45 | -3.234% | 1,293,939 | -18.242% |
| 2026-09-08 | 58.75 | 59.90 | 58.24 | 59.37 | +0.084% | 1,325,967 | -20.886% |
| 2026-09-04 | 59.69 | 59.89 | 58.97 | 59.32 | -0.553% | 1,113,062 | -20.819% |
| 2026-09-03 | 58.88 | 60.10 | 58.66 | 59.65 | +1.085% | 806,070 | -21.257% |
| 2026-09-02 | 58.36 | 60.55 | 57.36 | 59.01 | +1.988% | 609,969 | -20.403% |
| 2026-09-01 | 57.99 | 58.45 | 57.23 | 57.86 | -0.052% | 1,056,446 | -18.821% |
| 2026-08-31 | 57.50 | 58.78 | 56.33 | 57.89 | +0.052% | 982,051 | -18.863% |
| 2026-08-28 | 60.40 | 61.18 | 57.73 | 57.86 | -4.364% | 584,982 | -18.821% |
| 2026-08-27 | 60.76 | 61.82 | 60.46 | 60.50 | -0.600% | 524,066 | -22.364% |
| 2026-08-26 | 61.02 | 61.80 | 59.79 | 60.87 | -0.238% | 1,001,130 | -22.829% |
| 2026-08-25 | 61.90 | 62.00 | 60.57 | 61.01 | -0.229% | 804,387 | -23.013% |
| 2026-08-24 | 59.77 | 61.99 | 59.47 | 61.15 | +2.223% | 1,255,226 | -23.189% |
| 2026-08-21 | 59.00 | 60.00 | 58.83 | 59.82 | +1.527% | 596,369 | -21.481% |
| 2026-08-20 | 58.95 | 59.53 | 57.07 | 58.92 | -0.791% | 945,520 | -20.282% |
| 2026-08-19 | 61.01 | 61.21 | 58.39 | 59.39 | -1.132% | 939,740 | -20.913% |
| 2026-08-18 | 59.79 | 60.44 | 59.01 | 60.07 | +0.899% | 619,313 | -21.808% |
| 2026-08-17 | 58.71 | 59.65 | 57.91 | 59.53 | +1.216% | 529,480 | -21.105% |
| 2026-08-14 | 57.67 | 58.90 | 56.69 | 58.82 | +1.309% | 350,291 | -20.146% |
| 2026-08-13 | 58.54 | 58.73 | 57.70 | 58.06 | +0.242% | 595,094 | -19.101% |
| 2026-08-12 | 59.09 | 60.38 | 57.68 | 57.92 | -1.463% | 1,010,952 | -18.905% |
| 2026-08-11 | 59.25 | 59.27 | 57.39 | 58.78 | -1.077% | 1,277,497 | -20.092% |
| 2026-08-10 | 59.89 | 60.99 | 58.52 | 59.42 | -1.720% | 620,957 | -20.953% |
| 2026-08-07 | 60.18 | 61.77 | 59.73 | 60.46 | +0.315% | 696,068 | -22.312% |
| 2026-08-06 | 59.34 | 61.86 | 59.11 | 60.27 | +0.955% | 1,679,229 | -22.067% |
| 2026-08-05 | 61.01 | 62.32 | 57.47 | 59.70 | -2.307% | 1,724,209 | -21.323% |
| 2026-08-04 | 58.58 | 61.29 | 57.54 | 61.11 | +5.289% | 2,527,886 | -23.139% |
| 2026-08-03 | 54.85 | 59.72 | 52.73 | 58.04 | +5.893% | 2,828,490 | -19.073% |
| 2026-07-31 | 54.10 | 55.81 | 53.10 | 54.81 | +1.594% | 660,426 | -14.304% |
| 2026-07-30 | 53.04 | 54.81 | 52.75 | 53.95 | +1.850% | 648,091 | -12.938% |
| 2026-07-29 | 53.99 | 54.50 | 52.20 | 52.97 | -1.469% | 854,007 | -11.327% |
| 2026-07-28 | 52.85 | 54.12 | 52.00 | 53.76 | +1.944% | 727,219 | -12.630% |
| 2026-07-27 | 53.41 | 55.79 | 52.53 | 52.73 | -0.406% | 1,408,412 | -10.932% |
| 2026-07-24 | 53.15 | 53.71 | 51.74 | 52.95 | +0.265% | 368,766 | -11.294% |
| 2026-07-23 | 52.23 | 53.44 | 51.59 | 52.81 | -0.076% | 656,028 | -11.059% |
| 2026-07-22 | 54.01 | 54.27 | 52.77 | 52.85 | -2.724% | 448,188 | -11.126% |
| 2026-07-21 | 52.23 | 54.88 | 51.97 | 54.33 | +5.148% | 636,622 | -13.547% |
| 2026-07-20 | 52.55 | 53.45 | 51.39 | 51.67 | -2.876% | 581,023 | -9.096% |
| 2026-07-17 | 49.72 | 54.10 | 49.56 | 53.20 | +4.601% | 818,038 | -11.711% |
| 2026-07-16 | 53.08 | 53.89 | 50.01 | 50.86 | -4.327% | 867,037 | -7.648% |
| 2026-07-15 | 51.52 | 53.24 | 50.89 | 53.16 | +2.764% | 500,760 | -11.644% |
| 2026-07-14 | 51.36 | 52.18 | 50.27 | 51.73 | +1.691% | 741,746 | -9.202% |
| 2026-07-13 | 50.97 | 51.03 | 49.56 | 50.87 | -0.431% | 600,116 | -7.667% |
| 2026-07-10 | 51.64 | 51.76 | 49.51 | 51.09 | -2.089% | 623,680 | -8.064% |
| 2026-07-09 | 50.93 | 52.26 | 50.03 | 52.18 | +2.717% | 998,574 | -9.985% |
| 2026-07-08 | 50.76 | 51.12 | 48.52 | 50.80 | -0.236% | 1,117,930 | -7.539% |
| 2026-07-07 | 50.25 | 52.38 | 49.83 | 50.92 | +1.820% | 2,012,076 | -7.757% |
| 2026-07-06 | 49.57 | 51.39 | 49.46 | 50.01 | +0.381% | 748,099 | -6.079% |
| 2026-07-02 | 48.76 | 50.21 | 47.45 | 49.82 | +2.174% | 853,884 | -5.721% |
| 2026-07-01 | 51.27 | 51.84 | 48.14 | 48.76 | -3.921% | 1,125,093 | -3.671% |
| 2026-06-30 | 51.49 | 52.39 | 50.35 | 50.75 | -0.197% | 2,016,997 | -7.448% |
| 2026-06-29 | 50.39 | 51.06 | 49.39 | 50.85 | +1.538% | 1,572,986 | -7.630% |
| 2026-06-26 | 49.00 | 50.45 | 48.47 | 50.08 | +1.954% | 6,636,521 | -6.210% |
| 2026-06-25 | 47.19 | 50.55 | 47.19 | 49.12 | +2.826% | 2,767,596 | -4.377% |
| 2026-06-24 | 48.68 | 49.94 | 46.80 | 47.77 | -1.708% | 2,972,576 | -1.675% |
| 2026-06-23 | 45.01 | 48.79 | 45.01 | 48.60 | +5.744% | 1,981,934 | -3.354% |
| 2026-06-22 | 45.26 | 48.52 | 45.25 | 45.96 | +1.907% | 2,517,236 | +2.198% |
| 2026-06-18 | 45.01 | 45.72 | 44.22 | 45.10 | +0.535% | 2,449,817 | +4.146% |
| 2026-06-17 | 42.55 | 44.95 | 42.22 | 44.86 | +5.429% | 1,505,907 | +4.704% |
| 2026-06-16 | 42.51 | 44.02 | 40.95 | 42.55 | +0.449% | 3,453,868 | +10.388% |
| 2026-06-15 | 46.64 | 47.00 | 41.42 | 42.36 | -8.173% | 2,790,719 | +10.883% |
| 2026-06-12 | 39.77 | 47.36 | 39.00 | 46.13 | +14.296% | 6,146,000 | +1.821% |
| 2026-06-11 | 45.01 | 45.52 | 40.24 | 40.36 | +9.081% | 5,099,624 | +16.378% |
| 2026-06-10 | 35.71 | 37.41 | 35.71 | 37.00 | +2.465% | 1,271,779 | +26.946% |
| 2026-06-09 | 34.62 | 36.22 | 34.20 | 36.11 | +7.374% | 1,834,798 | +30.075% |
| 2026-06-08 | 35.45 | 35.79 | 33.45 | 33.63 | -3.111% | 834,212 | +39.667% |
| 2026-06-05 | 35.44 | 36.07 | 33.68 | 34.71 | -2.198% | 1,076,325 | +35.321% |
| 2026-06-04 | 36.00 | 38.01 | 35.46 | 35.49 | -1.499% | 1,126,929 | +32.347% |
| 2026-06-03 | 35.40 | 36.26 | 34.90 | 36.03 | +1.436% | 696,245 | +30.364% |
| 2026-06-02 | 37.30 | 37.53 | 35.42 | 35.52 | -5.305% | 1,810,558 | +32.235% |
| 2026-06-01 | 39.43 | 39.66 | 36.85 | 37.51 | -5.206% | 694,833 | +25.220% |
| 2026-05-29 | 40.65 | 40.94 | 39.02 | 39.57 | -2.657% | 747,916 | +18.701% |
| 2026-05-28 | 41.48 | 41.49 | 40.38 | 40.65 | -1.835% | 303,294 | +15.547% |
| 2026-05-27 | 42.67 | 42.99 | 41.31 | 41.41 | -2.633% | 519,002 | +13.427% |
| 2026-05-26 | 42.04 | 42.59 | 40.73 | 42.53 | +2.383% | 538,926 | +10.440% |
| 2026-05-22 | 42.81 | 43.05 | 41.43 | 41.54 | -1.680% | 632,208 | +13.072% |
| 2026-05-21 | 41.59 | 42.97 | 40.80 | 42.25 | +0.932% | 918,334 | +11.172% |
| 2026-05-20 | 40.56 | 42.39 | 40.30 | 41.86 | +4.207% | 638,455 | +12.207% |
| 2026-05-19 | 39.55 | 40.26 | 38.58 | 40.17 | +1.363% | 636,114 | +16.928% |
| 2026-05-18 | 41.34 | 41.78 | 38.78 | 39.63 | -4.136% | 510,761 | +18.521% |
| 2026-05-15 | 42.21 | 42.95 | 41.07 | 41.34 | -4.039% | 500,944 | +13.619% |
| 2026-05-14 | 43.61 | 43.97 | 42.03 | 43.08 | -1.102% | 562,708 | +9.030% |
| 2026-05-13 | 42.24 | 45.14 | 40.92 | 43.56 | +2.979% | 1,212,624 | +7.828% |
| 2026-05-12 | 40.65 | 43.28 | 39.78 | 42.30 | +6.845% | 1,136,859 | +11.040% |
| 2026-05-11 | 41.33 | 42.00 | 39.34 | 39.59 | -2.847% | 705,307 | +18.641% |
| 2026-05-08 | 41.55 | 42.91 | 40.02 | 40.75 | +1.142% | 606,599 | +15.264% |
| 2026-05-07 | 41.09 | 41.33 | 39.54 | 40.29 | -2.209% | 461,013 | +16.580% |
| 2026-05-06 | 41.98 | 42.33 | 40.76 | 41.20 | -0.914% | 370,282 | +14.005% |
| 2026-05-05 | 41.79 | 42.99 | 40.72 | 41.58 | -0.072% | 448,283 | +12.963% |
| 2026-05-04 | 41.71 | 42.16 | 41.16 | 41.61 | -0.216% | 538,794 | +12.882% |
| 2026-05-01 | 41.26 | 43.57 | 40.06 | 41.70 | +1.140% | 542,203 | +12.638% |
| 2026-04-30 | 42.35 | 43.49 | 40.69 | 41.23 | -2.759% | 821,926 | +13.922% |
| 2026-04-29 | 42.72 | 43.84 | 42.00 | 42.40 | -1.349% | 491,834 | +10.778% |
| 2026-04-28 | 44.84 | 45.31 | 42.77 | 42.98 | -4.276% | 620,517 | +9.283% |
| 2026-04-27 | 44.50 | 46.85 | 44.35 | 44.90 | +1.469% | 629,400 | +4.610% |
| 2026-04-24 | 44.00 | 44.53 | 43.26 | 44.25 | +0.820% | 667,166 | +6.147% |
| 2026-04-23 | 44.52 | 45.02 | 43.26 | 43.89 | -1.238% | 473,161 | +7.018% |
| 2026-04-22 | 46.44 | 46.93 | 44.14 | 44.44 | -3.160% | 744,164 | +5.693% |
| 2026-04-21 | 46.63 | 46.63 | 44.88 | 45.89 | -1.120% | 782,034 | +2.353% |
| 2026-04-20 | 47.74 | 48.15 | 46.40 | 46.41 | -3.534% | 492,378 | +1.207% |
| 2026-04-17 | 45.95 | 48.53 | 45.52 | 48.11 | +6.109% | 1,383,705 | -2.370% |
| 2026-04-16 | 43.84 | 45.80 | 42.64 | 45.34 | +3.163% | 1,488,106 | +3.595% |
| 2026-04-15 | 44.58 | 44.94 | 42.56 | 43.95 | -2.007% | 865,775 | +6.871% |
| 2026-04-14 | 43.98 | 45.35 | 43.84 | 44.85 | +2.327% | 771,178 | +4.727% |
| 2026-04-13 | 45.18 | 45.61 | 42.94 | 43.83 | -3.288% | 1,134,663 | +7.164% |
| 2026-04-10 | 45.97 | 46.31 | 44.65 | 45.32 | -0.592% | 1,124,546 | +3.641% |
| 2026-04-09 | 42.93 | 46.23 | 42.88 | 45.59 | +6.196% | 2,270,262 | +3.027% |
| 2026-04-08 | 44.13 | 44.67 | 42.38 | 42.93 | -0.533% | 1,199,766 | +9.411% |
| 2026-04-07 | 38.76 | 43.35 | 38.76 | 43.16 | +10.837% | 3,055,615 | +8.828% |
| 2026-04-06 | 38.74 | 40.42 | 38.74 | 38.94 | +0.283% | 706,120 | +20.621% |
| 2026-04-02 | 37.07 | 38.88 | 36.96 | 38.83 | +2.752% | 810,859 | +20.963% |
| 2026-04-01 | 39.15 | 40.00 | 37.56 | 37.79 | -3.597% | 840,993 | +24.292% |
| 2026-03-31 | 36.52 | 39.35 | 36.43 | 39.20 | +7.133% | 2,200,763 | +19.821% |
| 2026-03-30 | 38.29 | 39.22 | 35.60 | 36.59 | -5.769% | 2,004,290 | +28.368% |
| 2026-03-27 | 39.29 | 39.59 | 37.72 | 38.83 | -1.171% | 1,347,922 | +20.963% |
| 2026-03-26 | 35.66 | 40.62 | 35.63 | 39.29 | +10.583% | 3,458,980 | +19.547% |
| 2026-03-25 | 33.76 | 36.73 | 33.76 | 35.53 | +14.061% | 6,421,119 | +32.198% |
| 2026-03-24 | 30.88 | 31.32 | 29.37 | 31.15 | +1.104% | 1,209,251 | +50.787% |
| 2026-03-23 | 29.22 | 31.34 | 28.96 | 30.81 | +6.132% | 887,687 | +52.451% |
| 2026-03-20 | 30.22 | 30.34 | 28.62 | 29.03 | -3.394% | 862,796 | +61.798% |
| 2026-03-19 | 27.10 | 31.75 | 26.72 | 30.05 | +10.275% | 4,934,979 | +56.306% |
| 2026-03-18 | 27.79 | 28.04 | 26.70 | 27.25 | -1.943% | 1,054,867 | +72.367% |
| 2026-03-17 | 27.44 | 28.20 | 27.30 | 27.79 | +1.460% | 716,484 | +69.018% |
| 2026-03-16 | 27.89 | 28.91 | 27.32 | 27.39 | -1.368% | 856,867 | +71.486% |
| 2026-03-13 | 29.19 | 30.06 | 27.45 | 27.77 | -3.610% | 1,120,236 | +69.139% |
| 2026-03-12 | 30.26 | 30.98 | 28.78 | 28.81 | -6.156% | 762,710 | +63.034% |
| 2026-03-11 | 29.84 | 30.93 | 29.73 | 30.70 | +1.521% | 885,323 | +52.997% |
| 2026-03-10 | 29.72 | 30.78 | 29.66 | 30.24 | +1.715% | 976,741 | +55.324% |
| 2026-03-09 | 28.88 | 30.30 | 27.81 | 29.73 | +0.985% | 574,968 | +57.989% |
| 2026-03-06 | 28.68 | 30.02 | 27.95 | 29.44 | +0.512% | 564,079 | +59.545% |
| 2026-03-05 | 29.93 | 30.20 | 28.61 | 29.29 | -2.302% | 754,763 | +60.362% |
| 2026-03-04 | 28.59 | 30.63 | 27.97 | 29.98 | +4.278% | 958,195 | +56.671% |
| 2026-03-03 | 28.67 | 29.45 | 28.01 | 28.75 | -2.542% | 658,159 | +63.374% |
| 2026-03-02 | 28.84 | 29.78 | 28.37 | 29.50 | -0.640% | 665,449 | +59.220% |
| 2026-02-27 | 29.17 | 30.04 | 28.91 | 29.69 | +0.236% | 754,013 | +58.201% |
| 2026-02-26 | 29.54 | 29.78 | 28.52 | 29.62 | +1.161% | 731,210 | +58.575% |
| 2026-02-25 | 28.36 | 29.60 | 27.98 | 29.28 | +3.390% | 912,408 | +60.417% |
| 2026-02-24 | 27.68 | 29.00 | 27.62 | 28.32 | +3.169% | 871,344 | +65.855% |
| 2026-02-23 | 25.82 | 27.49 | 25.79 | 27.45 | +5.496% | 597,395 | +71.111% |
| 2026-02-20 | 25.94 | 26.36 | 25.29 | 26.02 | -0.535% | 598,143 | +80.515% |
| 2026-02-19 | 26.09 | 26.63 | 25.30 | 26.16 | -0.796% | 1,036,079 | +79.549% |
| 2026-02-18 | 25.99 | 26.70 | 25.36 | 26.37 | +0.918% | 445,055 | +78.119% |
| 2026-02-17 | 26.56 | 26.92 | 25.76 | 26.13 | -2.208% | 674,703 | +79.755% |
| 2026-02-13 | 27.25 | 28.05 | 26.68 | 26.72 | -1.620% | 436,319 | +75.786% |
| 2026-02-12 | 28.30 | 28.60 | 26.70 | 27.16 | -3.035% | 458,012 | +72.938% |
| 2026-02-11 | 28.06 | 28.16 | 26.43 | 28.01 | +0.286% | 625,936 | +67.690% |
| 2026-02-10 | 28.34 | 28.91 | 27.85 | 27.93 | -0.534% | 356,863 | +68.170% |
| 2026-02-09 | 29.42 | 29.42 | 27.99 | 28.08 | -4.555% | 582,407 | +67.272% |
| 2026-02-06 | 27.45 | 30.22 | 27.13 | 29.42 | +9.003% | 1,263,324 | +59.653% |
| 2026-02-05 | 28.17 | 28.32 | 26.77 | 26.99 | -2.983% | 1,118,152 | +74.027% |
| 2026-02-04 | 27.90 | 28.43 | 26.84 | 27.82 | +0.797% | 939,052 | +68.835% |
| 2026-02-03 | 28.40 | 28.80 | 27.18 | 27.60 | -2.023% | 669,046 | +70.181% |
| 2026-02-02 | 26.31 | 28.31 | 25.93 | 28.17 | +6.503% | 851,446 | +66.738% |
| 2026-01-30 | 25.35 | 26.88 | 25.22 | 26.45 | +3.039% | 1,672,942 | +77.580% |
| 2026-01-29 | 25.25 | 25.75 | 24.89 | 25.67 | +1.143% | 1,106,253 | +82.976% |
| 2026-01-28 | 26.14 | 26.14 | 25.34 | 25.38 | -2.982% | 489,452 | +85.067% |
| 2026-01-27 | 25.87 | 26.21 | 25.55 | 26.16 | +1.121% | 642,392 | +79.549% |
| 2026-01-26 | 25.62 | 26.21 | 25.44 | 25.87 | +0.349% | 704,866 | +81.562% |
| 2026-01-23 | 26.99 | 27.06 | 25.44 | 25.78 | -4.624% | 706,457 | +82.196% |
| 2026-01-22 | 27.73 | 28.69 | 26.99 | 27.03 | -0.643% | 1,466,783 | +73.770% |
| 2026-01-21 | 27.05 | 28.50 | 26.95 | 27.20 | +0.573% | 1,073,438 | +72.652% |
| 2026-01-20 | 26.23 | 27.42 | 25.50 | 27.05 | +1.273% | 1,011,898 | +73.641% |
| 2026-01-16 | 25.34 | 27.46 | 24.82 | 26.71 | +6.118% | 1,239,900 | +75.852% |
| 2026-01-15 | 26.19 | 26.19 | 24.29 | 25.17 | -3.378% | 1,252,182 | +86.611% |
| 2026-01-14 | 25.68 | 27.42 | 24.89 | 26.05 | +1.165% | 1,139,983 | +80.307% |
| 2026-01-13 | 25.00 | 26.47 | 24.91 | 25.75 | +2.877% | 1,033,663 | +82.408% |
| 2026-01-12 | 25.75 | 26.00 | 23.25 | 25.03 | -3.731% | 1,373,169 | +87.655% |
| 2026-01-09 | 23.58 | 29.98 | 23.27 | 26.00 | +11.828% | 5,665,918 | +80.654% |
| 2026-01-08 | 16.74 | 25.59 | 16.39 | 23.25 | +50.291% | 9,486,857 | +102.022% |
| 2026-01-07 | 15.14 | 15.66 | 14.88 | 15.47 | +2.180% | 774,713 | +203.620% |
| 2026-01-06 | 15.13 | 15.28 | 14.79 | 15.14 | -0.460% | 505,446 | +210.238% |
| 2026-01-05 | 15.69 | 15.69 | 14.91 | 15.21 | -2.124% | 463,311 | +208.810% |
| 2026-01-02 | 15.50 | 15.79 | 15.06 | 15.54 | +0.909% | 490,839 | +202.252% |
| 2025-12-31 | 15.53 | 16.00 | 15.14 | 15.40 | -0.965% | 539,066 | +205.000% |
| 2025-12-30 | 15.93 | 16.09 | 15.33 | 15.55 | -2.447% | 325,906 | +202.058% |
| 2025-12-29 | 16.30 | 16.39 | 15.89 | 15.94 | -2.209% | 379,387 | +194.668% |
| 2025-12-26 | 16.71 | 16.71 | 15.88 | 16.30 | -2.570% | 510,861 | +188.160% |
| 2025-12-24 | 16.67 | 16.85 | 16.47 | 16.73 | +1.210% | 349,610 | +180.753% |
| 2025-12-23 | 17.84 | 17.88 | 16.48 | 16.53 | -7.808% | 889,495 | +184.150% |
| 2025-12-22 | 16.78 | 18.05 | 16.51 | 17.93 | +6.283% | 494,559 | +161.963% |
| 2025-12-19 | 16.71 | 17.15 | 16.61 | 16.87 | +1.139% | 1,223,311 | +178.423% |
| 2025-12-18 | 16.18 | 16.90 | 15.77 | 16.68 | +4.120% | 803,805 | +181.595% |
| 2025-12-17 | 16.95 | 17.58 | 15.71 | 16.02 | -5.263% | 1,199,574 | +193.196% |
| 2025-12-16 | 17.08 | 17.38 | 16.36 | 16.91 | -1.514% | 1,101,488 | +177.765% |
| 2025-12-15 | 17.18 | 17.44 | 16.77 | 17.17 | +1.839% | 1,276,275 | +173.559% |
| 2025-12-12 | 18.70 | 18.81 | 16.62 | 16.86 | -10.176% | 1,407,974 | +178.588% |
| 2025-12-11 | 19.99 | 20.20 | 18.14 | 18.77 | -6.941% | 1,187,348 | +150.240% |
| 2025-12-10 | 19.51 | 20.47 | 19.29 | 20.17 | +3.489% | 1,095,001 | +132.871% |
| 2025-12-09 | 20.41 | 20.41 | 17.31 | 19.49 | -5.019% | 1,417,955 | +140.995% |
| 2025-12-08 | 21.92 | 22.07 | 20.49 | 20.52 | -5.915% | 423,647 | +128.899% |
| 2025-12-05 | 21.43 | 21.86 | 20.98 | 21.81 | +1.916% | 523,271 | +115.360% |
| 2025-12-04 | 20.97 | 21.79 | 20.57 | 21.40 | +1.905% | 494,583 | +119.486% |
| 2025-12-03 | 20.56 | 21.02 | 20.22 | 21.00 | +2.140% | 358,978 | +123.667% |
| 2025-12-02 | 19.92 | 20.70 | 19.92 | 20.56 | +3.577% | 536,237 | +128.453% |
| 2025-12-01 | 21.47 | 21.47 | 19.57 | 19.85 | -8.102% | 496,203 | +136.625% |
| 2025-11-28 | 21.92 | 22.14 | 21.35 | 21.60 | -0.507% | 252,891 | +117.454% |
| 2025-11-26 | 21.73 | 21.95 | 21.05 | 21.71 | +0.046% | 678,327 | +116.352% |
| 2025-11-25 | 21.80 | 22.45 | 21.55 | 21.70 | -0.322% | 950,569 | +116.452% |
| 2025-11-24 | 21.75 | 22.85 | 21.64 | 21.77 | +0.092% | 447,309 | +115.756% |
| 2025-11-21 | 21.16 | 22.05 | 20.37 | 21.75 | +2.257% | 348,759 | +115.954% |
| 2025-11-20 | 22.47 | 23.31 | 21.22 | 21.27 | -3.756% | 352,134 | +120.827% |
| 2025-11-19 | 22.55 | 23.23 | 22.01 | 22.10 | -2.169% | 440,423 | +112.534% |
| 2025-11-18 | 21.64 | 22.70 | 21.40 | 22.59 | +3.814% | 646,521 | +107.924% |
| 2025-11-17 | 21.97 | 22.36 | 21.28 | 21.76 | -1.405% | 843,818 | +115.855% |
| 2025-11-14 | 19.88 | 22.32 | 19.84 | 22.07 | +8.880% | 565,729 | +112.823% |
| 2025-11-13 | 20.31 | 21.57 | 19.93 | 20.27 | -0.148% | 459,693 | +131.722% |
| 2025-11-12 | 20.00 | 20.62 | 19.63 | 20.30 | +3.360% | 424,924 | +131.379% |
| 2025-11-11 | 18.77 | 19.71 | 18.62 | 19.64 | +4.971% | 485,361 | +139.155% |
| 2025-11-10 | 17.82 | 18.95 | 17.82 | 18.71 | +6.126% | 575,752 | +151.042% |
| 2025-11-07 | 18.40 | 18.40 | 16.80 | 17.63 | -3.661% | 578,149 | +166.421% |
| 2025-11-06 | 18.34 | 18.56 | 17.81 | 18.30 | -1.081% | 523,622 | +156.667% |
| 2025-11-05 | 19.00 | 19.11 | 17.77 | 18.50 | -2.683% | 264,759 | +153.892% |
| 2025-11-04 | 19.34 | 20.23 | 18.61 | 19.01 | -4.950% | 1,004,025 | +147.080% |
| 2025-11-03 | 23.25 | 23.31 | 18.33 | 20.00 | -14.603% | 2,704,965 | +134.850% |
| 2025-10-31 | 23.88 | 24.64 | 23.42 | 23.42 | -2.295% | 388,071 | +100.555% |
| 2025-10-30 | 22.50 | 24.03 | 22.30 | 23.97 | +5.828% | 471,931 | +95.953% |
| 2025-10-29 | 21.51 | 22.88 | 21.28 | 22.65 | +5.104% | 733,196 | +107.373% |
| 2025-10-28 | 21.33 | 21.68 | 20.84 | 21.55 | +0.701% | 233,512 | +117.958% |
| 2025-10-27 | 20.66 | 21.88 | 20.66 | 21.40 | +3.833% | 310,905 | +119.486% |
| 2025-10-24 | 20.75 | 20.82 | 20.32 | 20.61 | +0.292% | 371,209 | +127.899% |
| 2025-10-23 | 20.52 | 21.14 | 20.26 | 20.55 | +0.293% | 599,697 | +128.564% |
| 2025-10-22 | 21.19 | 21.19 | 20.10 | 20.49 | -3.303% | 311,377 | +129.234% |
| 2025-10-21 | 22.02 | 22.14 | 20.93 | 21.19 | -4.204% | 435,583 | +121.661% |
| 2025-10-20 | 21.76 | 22.36 | 21.20 | 22.12 | +3.316% | 429,964 | +112.342% |
| 2025-10-17 | 21.41 | 21.99 | 21.08 | 21.41 | -1.563% | 485,190 | +119.383% |
| 2025-10-16 | 21.88 | 22.42 | 21.55 | 21.75 | +0.092% | 432,755 | +115.954% |
| 2025-10-15 | 20.19 | 21.75 | 20.19 | 21.73 | +8.109% | 514,630 | +116.153% |
| 2025-10-14 | 20.53 | 20.53 | 19.98 | 20.10 | -2.805% | 308,437 | +133.682% |
| 2025-10-13 | 21.18 | 21.28 | 20.40 | 20.68 | -0.672% | 510,219 | +127.128% |
| 2025-10-10 | 21.27 | 21.31 | 20.59 | 20.82 | -2.208% | 546,587 | +125.600% |
| 2025-10-09 | 20.30 | 21.81 | 20.24 | 21.29 | +4.774% | 877,115 | +120.620% |
| 2025-10-08 | 20.40 | 20.97 | 20.09 | 20.32 | +1.044% | 365,363 | +131.152% |
| 2025-10-07 | 20.20 | 20.40 | 20.00 | 20.11 | -0.936% | 275,263 | +133.565% |
| 2025-10-06 | 19.90 | 20.66 | 19.48 | 20.30 | +3.519% | 340,737 | +131.379% |
| 2025-10-03 | 20.08 | 20.19 | 19.00 | 19.61 | -1.556% | 313,908 | +139.521% |
| 2025-10-02 | 19.93 | 20.09 | 19.11 | 19.92 | +0.479% | 267,636 | +135.793% |
| 2025-10-01 | 20.37 | 20.65 | 19.76 | 19.82 | -3.151% | 289,888 | +136.923% |
| 2025-09-30 | 20.11 | 20.90 | 19.97 | 20.47 | +0.837% | 402,428 | +129.458% |
| 2025-09-29 | 20.33 | 20.74 | 20.02 | 20.30 | +1.449% | 374,037 | +131.379% |
| 2025-09-26 | 18.57 | 20.55 | 18.28 | 20.01 | +7.754% | 521,763 | +134.733% |
| 2025-09-25 | 19.04 | 19.09 | 18.46 | 18.57 | -3.281% | 277,473 | +152.935% |
| 2025-09-24 | 19.28 | 19.51 | 18.87 | 19.20 | +0.052% | 470,065 | +144.635% |
| 2025-09-23 | 19.88 | 20.11 | 19.08 | 19.19 | -3.665% | 433,561 | +144.763% |
| 2025-09-22 | 18.82 | 20.03 | 18.50 | 19.92 | +5.063% | 423,260 | +135.793% |
| 2025-09-19 | 19.96 | 20.22 | 18.91 | 18.96 | -4.843% | 2,310,053 | +147.732% |
| 2025-09-18 | 19.22 | 19.99 | 18.78 | 19.93 | +4.758% | 1,313,766 | +135.734% |
| 2025-09-17 | 18.57 | 19.50 | 18.57 | 19.02 | +3.201% | 560,706 | +146.951% |
| 2025-09-16 | 18.41 | 19.07 | 18.01 | 18.43 | -0.378% | 580,713 | +154.856% |
| 2025-09-15 | 20.10 | 20.30 | 18.11 | 18.50 | -7.315% | 624,244 | +153.892% |
| 2025-09-12 | 19.90 | 20.15 | 19.26 | 19.96 | +0.201% | 618,547 | +135.321% |
| 2025-09-11 | 19.02 | 19.97 | 18.80 | 19.92 | +3.642% | 633,330 | +135.793% |
| 2025-09-10 | 19.81 | 20.23 | 19.04 | 19.22 | -2.535% | 369,670 | +144.381% |
| 2025-09-09 | 19.94 | 20.27 | 19.11 | 19.72 | -1.499% | 461,505 | +138.185% |
| 2025-09-08 | 20.15 | 20.82 | 19.92 | 20.02 | -0.645% | 626,448 | +134.615% |
| 2025-09-05 | 20.19 | 20.89 | 19.89 | 20.15 | +0.700% | 432,313 | +133.102% |
| 2025-09-04 | 20.96 | 21.02 | 19.95 | 20.01 | -4.487% | 310,255 | +134.733% |
| 2025-09-03 | 20.69 | 21.18 | 20.35 | 20.95 | +0.287% | 381,743 | +124.200% |
| 2025-09-02 | 20.27 | 21.30 | 20.12 | 20.89 | +3.059% | 355,056 | +124.844% |
| 2025-08-29 | 20.46 | 20.99 | 19.92 | 20.27 | -0.442% | 589,226 | +131.722% |
| 2025-08-28 | 20.59 | 21.14 | 20.26 | 20.36 | -1.547% | 467,563 | +130.697% |
| 2025-08-27 | 20.27 | 20.91 | 20.26 | 20.68 | +1.772% | 487,888 | +127.128% |
| 2025-08-26 | 20.05 | 20.90 | 19.96 | 20.32 | +1.880% | 381,374 | +131.152% |
| 2025-08-25 | 20.98 | 21.00 | 19.92 | 19.95 | -4.341% | 452,989 | +135.498% |
| 2025-08-22 | 19.99 | 21.07 | 19.62 | 20.85 | +5.091% | 830,394 | +125.276% |
| 2025-08-21 | 19.66 | 20.27 | 19.30 | 19.84 | +0.916% | 808,904 | +136.744% |
| 2025-08-20 | 19.71 | 20.03 | 19.41 | 19.66 | -0.506% | 286,353 | +138.911% |
| 2025-08-19 | 20.23 | 20.32 | 19.01 | 19.76 | +0.051% | 223,908 | +137.702% |
| 2025-08-18 | 20.46 | 21.01 | 19.75 | 19.75 | -2.324% | 263,257 | +137.823% |
| 2025-08-15 | 19.95 | 20.79 | 19.63 | 20.22 | +2.276% | 346,790 | +132.295% |
| 2025-08-14 | 19.94 | 21.39 | 19.20 | 19.77 | -1.076% | 319,833 | +137.582% |
| 2025-08-13 | 19.05 | 20.11 | 18.13 | 19.98 | +5.797% | 361,218 | +135.026% |
| 2025-08-12 | 18.17 | 19.08 | 18.17 | 18.89 | +4.278% | 289,755 | +148.650% |
| 2025-08-11 | 17.81 | 18.58 | 17.79 | 18.11 | +2.402% | 227,322 | +159.288% |
| 2025-08-08 | 17.77 | 18.42 | 17.43 | 17.69 | -1.173% | 574,228 | +165.517% |
| 2025-08-07 | 18.85 | 19.43 | 17.76 | 17.90 | -4.989% | 345,808 | +162.402% |
| 2025-08-06 | 19.07 | 20.26 | 18.43 | 18.84 | -1.977% | 436,275 | +149.310% |
| 2025-08-05 | 18.83 | 19.27 | 18.52 | 19.22 | +2.561% | 516,788 | +144.381% |
| 2025-08-04 | 18.83 | 19.33 | 18.41 | 18.74 | +0.053% | 273,183 | +150.640% |
| 2025-08-01 | 18.45 | 18.91 | 18.18 | 18.73 | -0.425% | 490,125 | +150.774% |
| 2025-07-31 | 19.00 | 19.44 | 18.53 | 18.81 | -2.640% | 409,296 | +149.708% |
| 2025-07-30 | 20.23 | 20.41 | 19.02 | 19.32 | -3.737% | 304,018 | +143.116% |
| 2025-07-29 | 20.92 | 20.92 | 19.75 | 20.07 | -2.903% | 243,801 | +134.031% |
| 2025-07-28 | 21.25 | 21.25 | 20.08 | 20.67 | -2.500% | 338,821 | +127.238% |
| 2025-07-25 | 21.87 | 22.45 | 21.04 | 21.20 | -3.417% | 183,614 | +121.557% |
| 2025-07-24 | 22.44 | 22.83 | 21.80 | 21.95 | -1.790% | 222,821 | +113.986% |
| 2025-07-23 | 21.74 | 22.37 | 21.25 | 22.35 | +3.664% | 176,465 | +110.157% |
| 2025-07-22 | 21.61 | 22.24 | 21.38 | 21.56 | -1.417% | 278,226 | +117.857% |
| 2025-07-21 | 22.66 | 23.41 | 21.79 | 21.87 | -3.486% | 365,150 | +114.769% |
| 2025-07-18 | 23.86 | 24.38 | 22.48 | 22.66 | -2.913% | 349,364 | +107.282% |
| 2025-07-17 | 21.33 | 23.71 | 21.12 | 23.34 | +8.760% | 792,136 | +101.243% |
| 2025-07-16 | 22.00 | 22.18 | 21.38 | 21.46 | -0.878% | 351,211 | +118.872% |
| 2025-07-15 | 23.28 | 23.44 | 21.34 | 21.65 | -5.870% | 900,984 | +116.952% |
| 2025-07-14 | 22.41 | 23.24 | 21.80 | 23.00 | +2.450% | 416,268 | +104.217% |
| 2025-07-11 | 22.53 | 23.21 | 21.99 | 22.45 | -1.449% | 343,523 | +109.220% |
| 2025-07-10 | 21.33 | 22.87 | 21.03 | 22.78 | +5.561% | 392,691 | +106.190% |
| 2025-07-09 | 20.27 | 22.14 | 19.83 | 21.58 | +8.279% | 743,729 | +117.655% |
| 2025-07-08 | 19.76 | 20.30 | 19.38 | 19.93 | +1.736% | 300,761 | +135.675% |
| 2025-07-07 | 20.58 | 21.18 | 19.48 | 19.59 | -5.499% | 410,208 | +139.765% |
| 2025-07-03 | 20.88 | 21.34 | 20.27 | 20.73 | +0.436% | 272,510 | +126.580% |
| 2025-07-02 | 20.04 | 21.29 | 19.73 | 20.64 | +5.038% | 947,025 | +127.568% |
| 2025-07-01 | 19.89 | 20.09 | 19.22 | 19.65 | -2.044% | 884,482 | +139.033% |
| 2025-06-30 | 20.60 | 21.21 | 20.03 | 20.06 | -2.998% | 352,463 | +134.148% |
| 2025-06-27 | 21.50 | 21.89 | 20.53 | 20.68 | -3.903% | 1,443,929 | +127.128% |
| 2025-06-26 | 21.59 | 21.73 | 20.86 | 21.52 | +0.093% | 466,467 | +118.262% |
| 2025-06-25 | 20.93 | 21.66 | 20.39 | 21.50 | +1.607% | 485,100 | +118.465% |
| 2025-06-24 | 20.46 | 21.38 | 20.34 | 21.16 | +4.288% | 645,327 | +121.975% |
| 2025-06-23 | 21.05 | 21.30 | 20.21 | 20.29 | -4.742% | 624,605 | +131.493% |
| 2025-06-20 | 21.76 | 22.07 | 21.09 | 21.30 | -1.252% | 518,501 | +120.516% |
| 2025-06-18 | 21.83 | 22.71 | 21.52 | 21.57 | -1.055% | 423,893 | +117.756% |
| 2025-06-17 | 22.77 | 23.17 | 21.57 | 21.80 | -5.587% | 661,678 | +115.459% |
| 2025-06-16 | 23.38 | 24.11 | 22.21 | 23.09 | +5.386% | 1,275,207 | +103.421% |
| 2025-06-13 | 18.53 | 23.49 | 18.53 | 21.91 | +11.445% | 3,224,970 | +114.377% |
| 2025-06-12 | 19.23 | 20.21 | 19.23 | 19.66 | +0.281% | 191,309 | +138.911% |
| 2025-06-11 | 21.90 | 21.90 | 19.49 | 19.61 | -9.654% | 337,096 | +139.582% |
| 2025-06-10 | 20.38 | 21.93 | 20.27 | 21.70 | +6.686% | 665,431 | +116.452% |
| 2025-06-09 | 21.16 | 21.16 | 19.94 | 20.34 | -1.929% | 281,501 | +130.924% |
| 2025-06-06 | 21.78 | 22.52 | 20.04 | 20.74 | -2.948% | 663,450 | +126.471% |
| 2025-06-05 | 22.37 | 22.64 | 20.98 | 21.37 | -4.127% | 579,628 | +119.794% |
| 2025-06-04 | 21.82 | 22.52 | 21.20 | 22.29 | +1.967% | 591,000 | +110.722% |
| 2025-06-03 | 19.22 | 22.15 | 18.85 | 21.86 | +14.211% | 683,112 | +114.867% |
| 2025-06-02 | 17.77 | 19.60 | 17.77 | 19.14 | +7.710% | 465,858 | +145.402% |
| 2025-05-30 | 17.90 | 18.25 | 17.50 | 17.77 | +0.169% | 290,192 | +164.322% |
| 2025-05-29 | 16.29 | 17.81 | 16.07 | 17.74 | +10.392% | 541,550 | +164.769% |
| 2025-05-28 | 15.96 | 16.34 | 15.81 | 16.07 | +0.500% | 272,508 | +192.284% |
| 2025-05-27 | 16.61 | 16.79 | 15.90 | 15.99 | -2.500% | 206,823 | +193.746% |
| 2025-05-23 | 16.50 | 16.95 | 16.29 | 16.40 | -2.206% | 222,508 | +186.402% |
| 2025-05-22 | 16.80 | 17.09 | 16.50 | 16.77 | -0.945% | 105,778 | +180.083% |
| 2025-05-21 | 17.07 | 17.37 | 16.62 | 16.93 | -2.589% | 181,133 | +177.437% |
| 2025-05-20 | 16.90 | 17.54 | 16.57 | 17.38 | +3.145% | 333,003 | +170.253% |
| 2025-05-19 | 16.52 | 17.28 | 15.91 | 16.85 | -0.059% | 349,851 | +178.754% |
| 2025-05-16 | 17.73 | 18.54 | 16.64 | 16.86 | -5.387% | 473,950 | +178.588% |
| 2025-05-15 | 19.44 | 20.00 | 16.27 | 17.82 | -10.407% | 800,108 | +163.580% |
| 2025-05-14 | 19.98 | 20.96 | 19.53 | 19.89 | -0.699% | 400,370 | +136.149% |
| 2025-05-13 | 19.17 | 20.46 | 18.82 | 20.03 | +5.366% | 345,696 | +134.498% |
| 2025-05-12 | 19.05 | 19.85 | 18.61 | 19.01 | +3.203% | 473,427 | +147.080% |
| 2025-05-09 | 18.71 | 19.67 | 18.25 | 18.42 | -1.127% | 511,962 | +154.995% |
| 2025-05-08 | 18.55 | 19.41 | 17.98 | 18.63 | +1.970% | 412,961 | +152.120% |
| 2025-05-07 | 19.80 | 19.80 | 17.76 | 18.27 | -7.212% | 254,358 | +157.088% |
| 2025-05-06 | 20.19 | 20.35 | 18.96 | 19.69 | -3.433% | 594,529 | +138.547% |
| 2025-05-05 | 20.23 | 20.60 | 19.96 | 20.39 | -0.585% | 238,032 | +130.358% |
| 2025-05-02 | 19.95 | 20.79 | 19.65 | 20.51 | +3.325% | 221,177 | +129.010% |
| 2025-05-01 | 18.98 | 20.16 | 18.57 | 19.85 | +4.805% | 216,036 | +136.625% |
| 2025-04-30 | 18.41 | 19.22 | 17.82 | 18.94 | +1.555% | 157,800 | +147.994% |
| 2025-04-29 | 18.68 | 19.08 | 18.19 | 18.65 | -1.375% | 216,052 | +151.850% |
| 2025-04-28 | 18.19 | 19.18 | 17.81 | 18.91 | +3.844% | 318,922 | +148.387% |
| 2025-04-25 | 18.05 | 18.40 | 17.46 | 18.21 | -0.492% | 124,976 | +157.935% |
| 2025-04-24 | 17.72 | 18.57 | 17.36 | 18.30 | +2.983% | 249,987 | +156.667% |
| 2025-04-23 | 18.65 | 19.61 | 17.71 | 17.77 | -1.113% | 180,903 | +164.322% |
| 2025-04-22 | 16.45 | 18.23 | 16.45 | 17.97 | +10.789% | 508,010 | +161.380% |
| 2025-04-21 | 16.15 | 16.82 | 15.44 | 16.22 | -1.875% | 282,227 | +189.581% |
| 2025-04-17 | 16.12 | 16.85 | 16.07 | 16.53 | +2.862% | 171,768 | +184.150% |
| 2025-04-16 | 16.92 | 17.36 | 15.49 | 16.07 | -5.748% | 232,824 | +192.284% |
| 2025-04-15 | 17.17 | 18.14 | 16.38 | 17.05 | -0.814% | 160,952 | +175.484% |
| 2025-04-14 | 17.06 | 17.38 | 16.30 | 17.19 | 0.000% | 189,683 | +173.240% |