Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

EMKR
Emcore Corp
stock NASDAQ

Inactive
Feb 28, 2025
3.10USD+0.814%(+0.03)120,529
Pre-market
Dec 31, 1969 7:00:00 PM EST
0.00USD-100.000%(-3.07)0
After-hours
Dec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)0
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-02-28		3.0900003.105003.090003.0950+0.814%120,5290.000%
2025-02-27		3.1000003.106803.070003.0700-0.325%164,287+0.814%
2025-02-26		3.0800003.100003.071103.0800+0.326%70,303+0.487%
2025-02-25		3.0900003.100003.070003.0700-0.163%137,691+0.814%
2025-02-24		3.0800003.090003.070003.0750+0.163%107,026+0.650%
2025-02-21		3.0900003.116203.070003.0700-0.808%139,227+0.814%
2025-02-20		3.0900003.146603.071103.0950+0.162%118,5630.000%
2025-02-19		3.0800003.110003.070003.0900+0.325%199,492+0.162%
2025-02-18		3.1000003.100003.070003.08000.000%118,960+0.487%
2025-02-14		3.0800003.150003.050003.0800-0.324%355,470+0.487%
2025-02-13		3.1000003.170003.070003.0900+0.651%386,702+0.162%
2025-02-12		3.0700003.100003.070003.07000.000%227,755+0.814%
2025-02-11		3.0500003.095003.040003.07000.000%179,870+0.814%
2025-02-10		3.0400003.070003.025003.0700+1.320%133,230+0.814%
2025-02-07		3.0300003.050003.010003.0300+0.331%76,193+2.145%
2025-02-06		3.0400003.080003.010003.0200-0.821%88,505+2.483%
2025-02-05		3.0300003.050003.020003.0450+0.495%155,701+1.642%
2025-02-04		3.0400003.050003.010003.0300-0.329%176,567+2.145%
2025-02-03		3.0400003.060003.020003.0400-0.654%106,081+1.809%
2025-01-31		3.0600003.080003.050003.06000.000%78,684+1.144%
2025-01-30		3.0700003.076603.050003.0600+0.328%60,225+1.144%
2025-01-29		3.0600003.070003.040003.0500-0.327%30,201+1.475%
2025-01-28		3.0600003.070003.050003.0600-0.326%53,507+1.144%
2025-01-27		3.0600003.090003.040003.0700+0.327%161,517+0.814%
2025-01-24		3.0700003.080003.050003.06000.000%117,070+1.144%
2025-01-23		3.0500003.070003.040003.06000.000%111,938+1.144%
2025-01-22		3.0000003.070003.000003.0600+1.661%260,998+1.144%
2025-01-21		3.0000003.020002.980003.0100+0.333%247,148+2.824%
2025-01-17		2.9900003.000002.980003.0000+0.671%60,118+3.167%
2025-01-16		2.9900003.005002.970002.9800-0.334%108,571+3.859%
2025-01-15		3.0100003.010002.990002.9900-0.333%141,780+3.512%
2025-01-14		3.0100003.020002.970003.0000+0.334%63,549+3.167%
2025-01-13		3.0000003.001602.970002.9900-0.664%144,728+3.512%
2025-01-10		3.0200003.020002.980003.01000.000%87,041+2.824%
2025-01-08		3.0100003.040002.990003.01000.000%107,256+2.824%
2025-01-07		2.9800003.040002.970003.0100+1.007%220,623+2.824%
2025-01-06		2.9800003.020002.980002.98000.000%86,938+3.859%
2025-01-03		2.9900003.025902.970002.9800-0.667%103,837+3.859%
2025-01-02		3.0000003.050002.990003.00000.000%163,797+3.167%
2024-12-31		2.9900003.050002.970003.00000.000%136,908+3.167%
2024-12-30		3.0300003.050002.990003.0000-0.990%199,775+3.167%
2024-12-27		3.0200003.062002.980003.0300-0.980%103,678+2.145%
2024-12-26		3.0500003.070003.030003.0600+0.328%96,991+1.144%
2024-12-24		3.0400003.080003.040003.0500+0.329%43,231+1.475%
2024-12-23		2.9800003.070202.980003.0400+1.333%258,858+1.809%
2024-12-20		2.9600003.010002.950003.0000+1.351%103,750+3.167%
2024-12-19		3.0300003.030002.931002.9600-0.671%92,363+4.561%
2024-12-18		2.9900003.050002.950002.9800-0.334%440,693+3.859%
2024-12-17		2.9900003.040002.980002.99000.000%287,534+3.512%
2024-12-16		2.9200003.000002.920002.9900+1.356%126,804+3.512%
2024-12-13		2.9500002.977902.940002.9500+0.170%65,424+4.915%
2024-12-12		2.9500002.980002.920002.9450+0.512%206,946+5.093%
2024-12-11		3.0000003.009602.900002.9300-2.007%180,118+5.631%
2024-12-10		2.9800003.030002.980002.99000.000%179,481+3.512%
2024-12-09		3.0100003.030002.984502.99000.000%188,050+3.512%
2024-12-06		3.0200003.020002.975002.9900+0.336%116,634+3.512%
2024-12-05		2.9900003.010002.970002.98000.000%174,832+3.859%
2024-12-04		2.9700003.020002.970002.9800+0.676%119,788+3.859%
2024-12-03		2.9200002.980002.890002.9600+0.680%223,587+4.561%
2024-12-02		3.0000003.000002.920002.9400-2.000%150,483+5.272%
2024-11-29		3.0200003.020002.960003.0000+0.671%105,504+3.167%
2024-11-27		3.0000003.010002.950002.9800+0.337%134,059+3.859%
2024-11-26		3.0000003.020002.950002.9700-1.000%178,224+4.209%
2024-11-25		2.9900003.020002.970003.0000+1.351%178,035+3.167%
2024-11-22		2.9600002.990002.950002.96000.000%115,013+4.561%
2024-11-21		2.9500002.980302.940002.9600+1.370%172,866+4.561%
2024-11-20		2.9500002.990002.910002.9200-1.684%141,342+5.993%
2024-11-19		2.9400002.979402.920002.9700+1.365%185,775+4.209%
2024-11-18		2.9300002.980002.890002.9300+1.034%137,745+5.631%
2024-11-15		2.9500002.960002.875002.9000-2.027%291,668+6.724%
2024-11-14		2.9600002.990002.940002.9600+0.339%395,071+4.561%
2024-11-13		2.9900003.010002.950002.9500-1.993%194,090+4.915%
2024-11-12		3.0300003.030002.970003.0100-0.660%248,887+2.824%
2024-11-11		3.0500003.050002.900003.0300-0.656%2,253,161+2.145%
2024-11-08		3.0500003.060003.010003.0500+28.692%4,965,407+1.475%
2024-11-07		2.2100002.400002.190002.3700+8.219%241,119+30.591%
2024-11-06		2.2400002.240002.170002.1900+0.922%76,345+41.324%
2024-11-05		2.1100002.190002.090002.1700+3.828%90,006+42.627%
2024-11-04		1.9700002.170001.970002.0900+4.500%94,966+48.086%
2024-11-01		1.9200002.080001.910102.0000+2.041%217,679+54.750%
2024-10-31		2.0000002.010001.860001.9600-2.488%168,459+57.908%
2024-10-30		2.0600002.080001.999902.0100-4.739%117,558+53.980%
2024-10-29		2.1300002.140002.050002.1100-0.939%118,169+46.682%
2024-10-28		2.1400002.190002.090002.13000.000%100,044+45.305%
2024-10-25		2.1400002.179902.100002.13000.000%115,069+45.305%
2024-10-24		2.2100002.210002.100002.1300-1.389%66,657+45.305%
2024-10-23		2.3400002.340002.060002.1600-7.692%377,746+43.287%
2024-10-22		2.3100002.380002.300002.3400+0.429%72,562+32.265%
2024-10-21		2.3800002.385002.300002.3300-1.688%143,451+32.833%
2024-10-18		2.3400002.400002.335002.3700+1.282%160,820+30.591%
2024-10-17		2.4400002.440002.340002.3400-3.306%239,324+32.265%
2024-10-16		2.3200002.445002.274002.4200+4.310%231,446+27.893%
2024-10-15		2.2900002.390002.260002.32000.000%244,790+33.405%
2024-10-14		2.3000002.360002.230002.3200+1.310%160,452+33.405%
2024-10-11		2.2400002.300002.220002.2900+2.691%125,417+35.153%
2024-10-10		2.1700002.320002.070002.2300+2.765%271,692+38.789%
2024-10-09		2.2800002.320002.150002.1700-6.061%401,031+42.627%
2024-10-08		2.3600002.360002.270002.3100-0.858%203,752+33.983%
2024-10-07		2.4400002.540002.330002.3300-4.898%451,016+32.833%
2024-10-04		2.2700002.460002.260002.4500+3.376%442,564+26.327%
2024-10-03		2.3000002.420002.210002.3700+3.043%599,017+30.591%
2024-10-02		2.4800002.518002.230002.3000-6.122%1,539,096+34.565%
2024-10-01		2.2900002.570002.110002.4500+10.860%3,871,485+26.327%
2024-09-30		2.3600002.450001.840002.2100+82.645%31,225,275+40.045%
2024-09-27		1.1799001.220001.160001.2100+1.681%106,383+155.785%
2024-09-26		1.1400001.190001.120001.1900+5.778%87,795+160.084%
2024-09-25		1.2000001.226501.120001.1250-8.163%74,952+175.111%
2024-09-24		1.2100001.240001.180001.2250+2.083%124,849+152.653%
2024-09-23		1.1600001.220001.120001.2000+5.263%134,597+157.917%
2024-09-20		1.0800001.190001.080001.1400+4.587%83,024+171.491%
2024-09-19		1.1200001.130001.020001.0900+1.869%85,150+183.945%
2024-09-18		1.1100001.147501.050001.0700-2.727%66,816+189.252%
2024-09-17		1.0500001.128301.050001.1000+4.762%108,766+181.364%
2024-09-16		1.0400001.050001.020101.0500+0.962%54,810+194.762%
2024-09-13		1.0300001.069901.020001.0400+0.971%58,492+197.596%
2024-09-12		1.0400001.070001.010001.0300-0.962%45,607+200.485%
2024-09-11		1.0300001.050001.010001.04000.000%53,315+197.596%
2024-09-10		1.0600001.060001.010001.0400-0.952%21,879+197.596%
2024-09-09		0.9518001.100000.951801.0500+11.489%205,033+194.762%
2024-09-06		0.9600000.965050.900100.9418-3.425%130,690+228.626%
2024-09-05		0.9842950.987900.960600.9752+1.891%25,510+217.371%
2024-09-04		1.0300001.047700.948000.9571-7.971%57,421+223.373%
2024-09-03		1.0600001.080001.030001.0400-0.952%25,543+197.596%
2024-08-30		1.0600001.100001.050001.0500-1.869%61,844+194.762%
2024-08-29		1.0700001.120001.055001.07000.000%29,886+189.252%
2024-08-28		1.0700001.120001.040001.0700+0.943%44,370+189.252%
2024-08-27		1.0800001.118301.050001.0600-3.636%47,252+191.981%
2024-08-26		1.1400001.259801.080001.1000-1.786%229,988+181.364%
2024-08-23		1.0100001.140401.010001.1200+8.738%233,106+176.339%
2024-08-22		1.0100001.050001.010001.0300+3.000%76,110+200.485%
2024-08-21		1.0150001.042100.999901.0000-1.961%99,098+209.500%
2024-08-20		1.0400001.050001.000001.0200-2.857%139,249+203.431%
2024-08-19		0.9900001.070000.990001.0500+5.000%334,079+194.762%
2024-08-16		1.0300001.070000.980001.0000-3.846%77,592+209.500%
2024-08-15		1.0001001.110001.000101.0400+1.961%167,923+197.596%
2024-08-14		1.0000001.050000.986601.0200+3.817%121,301+203.431%
2024-08-13		0.9930001.000000.960000.9825-1.543%199,893+215.013%
2024-08-12		0.9342001.030000.912800.9979+7.128%317,452+210.151%
2024-08-09		0.9000000.959900.900000.9315+0.768%140,389+232.260%
2024-08-08		0.9532000.955000.874100.9244-3.214%231,027+234.812%
2024-08-07		1.0300001.030000.930000.9551+0.973%486,995+224.050%
2024-08-06		1.1400001.140000.927200.9459-13.220%914,551+227.202%
2024-08-05		1.1100001.150001.080001.0900-9.167%279,562+183.945%
2024-08-02		1.1700001.220001.110001.2000+2.564%241,805+157.917%
2024-08-01		1.2700001.270001.150001.1700-7.143%168,764+164.530%
2024-07-31		1.2400001.270001.210001.2600+3.279%225,198+145.635%
2024-07-30		1.1900001.240001.180001.2200+0.826%204,592+153.689%
2024-07-29		1.2000001.250001.180101.2100-0.820%120,133+155.785%
2024-07-26		1.1800001.220001.130001.2200+3.390%203,257+153.689%
2024-07-25		1.1700001.210001.160001.1800-0.840%143,943+162.288%
2024-07-24		1.1900001.255001.170001.1900-1.653%145,001+160.084%
2024-07-23		1.1800001.260001.180001.2100+1.681%219,571+155.785%
2024-07-22		1.1700001.205001.130001.1900+2.586%253,260+160.084%
2024-07-19		1.1800001.220001.130001.1600-2.521%256,163+166.810%
2024-07-18		1.2800001.280701.160001.1900-6.299%597,824+160.084%
2024-07-17		1.3200001.340001.240001.2700-4.511%342,324+143.701%
2024-07-16		1.3300001.380001.260001.3300+0.758%610,018+132.707%
2024-07-15		1.3400001.440001.290001.3200-3.650%671,258+134.470%
2024-07-12		1.4300001.510001.310001.3700-4.196%760,101+125.912%
2024-07-11		1.3000001.430001.290101.4300+10.853%685,679+116.434%
2024-07-10		1.3300001.370001.220001.2900-3.731%1,025,888+139.922%
2024-07-09		1.3500001.470001.260001.3400-3.597%1,224,137+130.970%
2024-07-08		1.3400001.400001.260001.3900+9.449%1,273,238+122.662%
2024-07-05		1.1800001.320001.150001.2700+9.483%1,306,078+143.701%
2024-07-03		1.1500001.230001.138001.1600+1.754%509,105+166.810%
2024-07-02		1.1300001.220001.110001.1400-1.724%619,687+171.491%
2024-07-01		1.2000001.370001.110001.1600-1.695%2,197,198+166.810%
2024-06-28		1.1500001.249901.060001.1800+3.965%779,370+162.288%
2024-06-27		1.2200001.248001.090001.1350-6.198%847,477+172.687%
2024-06-26		1.1700001.225001.120001.2100+4.310%676,910+155.785%
2024-06-25		1.2000001.200001.050001.16000.000%847,299+166.810%
2024-06-24		1.1800001.260001.150001.16000.000%983,876+166.810%
2024-06-21		1.1100001.280001.110001.1600+0.870%1,869,910+166.810%
2024-06-20		0.9470001.190000.945001.1500+23.351%2,731,407+169.130%
2024-06-18		0.9900001.000000.890000.9323-8.598%1,559,730+231.975%
2024-06-17		0.9100001.250000.910001.0200+18.467%10,766,684+203.431%
2024-06-14		0.8635000.903000.809900.8610-1.318%802,115+259.466%
2024-06-13		0.8800000.888000.855000.8725-2.219%156,801+254.728%
2024-06-12		0.8300000.900000.815400.8923+9.485%401,514+246.856%
2024-06-11		0.8201000.840000.784400.8150-3.103%166,595+279.755%
2024-06-10		0.8808000.904300.820000.8411-5.759%230,877+267.971%
2024-06-07		0.9900000.990000.883300.8925-10.750%312,603+246.779%
2024-06-06		0.8930001.000000.870001.0000+14.142%944,084+209.500%
2024-06-05		0.8710000.895000.830000.8761+4.298%401,458+253.270%
2024-06-04		0.8240000.886800.795000.8400+2.689%262,080+268.452%
2024-06-03		0.8200000.830000.789900.8180+1.112%179,780+278.362%
2024-05-31		0.8280000.832500.804150.8090-0.858%160,649+282.571%
2024-05-30		0.8300000.855100.790000.8160-3.694%355,888+279.289%
2024-05-29		0.9020000.938900.830000.8473-5.981%460,388+265.278%
2024-05-28		0.9550000.970000.891000.9012-4.534%387,470+243.431%
2024-05-24		0.9990001.000000.925000.9440-3.536%264,743+227.860%
2024-05-23		0.9800001.000000.950000.97860.000%242,883+216.268%
2024-05-22		1.0100001.020000.970000.9786-1.161%260,438+216.268%
2024-05-21		1.0200001.020000.970000.9901-2.931%263,006+212.595%
2024-05-20		1.0400001.060001.000001.0200-3.774%309,253+203.431%
2024-05-17		1.0800001.080001.020001.06000.000%195,026+191.981%
2024-05-16		1.0600001.090001.040001.0600-1.852%298,848+191.981%
2024-05-15		1.0400001.090001.010001.0800+5.882%648,175+186.574%
2024-05-14		1.0000001.030000.980001.0200+2.000%684,656+203.431%
2024-05-13		1.0500001.050000.970101.0000-4.762%830,257+209.500%
2024-05-10		1.1100001.120001.010001.0500-5.405%1,247,362+194.762%
2024-05-09		1.3500001.440001.050001.1100-61.724%5,664,647+178.829%
2024-05-08		2.8600002.930002.690002.9000+1.045%443,187+6.724%
2024-05-07		2.7400002.960002.720002.8700+5.515%204,034+7.840%
2024-05-06		2.6300002.790002.620002.7200+2.642%103,243+13.787%
2024-05-03		2.6100002.750002.550002.6500+3.113%81,690+16.792%
2024-05-02		2.6400002.850002.530002.5700-1.154%161,743+20.428%
2024-05-01		2.6900002.730002.550002.6000-4.059%173,360+19.038%
2024-04-30		2.7100002.820002.690002.7100-3.559%84,641+14.207%
2024-04-29		2.7200002.840002.680002.8100+2.930%112,033+10.142%
2024-04-26		2.9900002.990002.625002.7300-6.826%188,282+13.370%
2024-04-25		2.9400002.980002.860002.9300-0.678%126,777+5.631%
2024-04-24		2.8400003.000002.830002.9500+3.509%194,676+4.915%
2024-04-23		2.6700002.880002.590002.8500+7.955%155,751+8.596%
2024-04-22		2.7300002.730002.443902.6400-1.859%170,959+17.235%
2024-04-19		2.8500002.874002.620002.6900-5.614%147,741+15.056%
2024-04-18		2.9400003.119902.760002.8500-2.062%321,082+8.596%
2024-04-17		2.7100003.100002.680702.9100+5.435%270,651+6.357%
2024-04-16		2.7100002.780002.630002.7600+0.730%356,007+12.138%
2024-04-15		2.8600002.980002.680002.7400-4.196%241,839+12.956%
2024-04-12		2.8700002.900002.530002.8600+0.704%300,443+8.217%
2024-04-11		2.8900002.980002.840002.8400-1.730%143,150+8.979%
2024-04-10		3.1000003.129602.800002.8900-7.668%284,400+7.093%
2024-04-09		3.2200003.333903.095603.1300-3.096%152,224-1.118%
2024-04-08		3.1500003.290003.130003.2300+3.526%110,907-4.180%
2024-04-05		3.2200003.250003.120003.1200-2.804%98,478-0.801%
2024-04-04		3.3900003.510003.200003.2100-6.957%235,942-3.583%
2024-04-03		3.6000003.660003.358003.4500-5.220%92,318-10.290%
2024-04-02		3.3100003.800003.250003.6400+4.298%121,117-14.973%
2024-04-01		3.4500003.600003.360003.4900+1.159%60,853-11.318%
2024-03-28		3.6900003.700003.450003.4500-4.749%45,193-10.290%
2024-03-27		3.4650003.699003.408003.6220+4.140%64,140-14.550%
2024-03-26		3.5990003.883003.360003.4780-7.745%174,442-11.012%
2024-03-25		3.8140003.899003.699003.7700-1.128%40,951-17.905%
2024-03-22		3.7600003.950003.700003.8130-0.987%25,207-18.830%
2024-03-21		3.8800003.980003.777003.8510+0.864%28,571-19.631%
2024-03-20		3.9000004.000003.810003.8180-3.342%30,928-18.937%
2024-03-19		3.9000004.108803.900003.9500+3.947%44,703-21.646%
2024-03-18		3.9630003.990003.800003.80000.000%22,103-18.553%
2024-03-15		3.8060003.990003.800003.80000.000%47,745-18.553%
2024-03-14		3.9030003.980003.730003.8000-2.564%37,346-18.553%
2024-03-13		4.1000004.100003.820003.9000-2.985%47,778-20.641%
2024-03-12		3.9770004.198003.920004.0200+0.500%40,454-23.010%
2024-03-11		4.0300004.100004.000004.0000-0.744%25,499-22.625%
2024-03-08		4.0330004.300003.862004.0300+0.124%46,969-23.201%
2024-03-07		4.1420004.400003.950004.0250-1.829%27,670-23.106%
2024-03-06		4.4000004.400004.030004.1000-2.890%36,648-24.512%
2024-03-05		4.4780004.600004.202004.2220-4.045%28,199-26.694%
2024-03-04		4.1000004.600004.080004.4000+7.291%83,114-29.659%
2024-03-01		4.3450004.397204.100004.1010-2.866%46,795-24.531%
2024-02-29		4.2500004.390004.060004.2220+0.524%25,386-26.694%
2024-02-28		4.4000004.400004.140004.2000-4.524%37,485-26.310%
2024-02-27		4.2000004.460004.200004.3990+7.319%73,343-29.643%
2024-02-26		4.0550004.300004.000104.0990-0.268%22,232-24.494%
2024-02-23		4.0010004.200003.500004.1100-1.297%103,531-24.696%
2024-02-22		4.2550004.359004.017004.1640-5.148%38,077-25.672%
2024-02-21		4.4040004.700003.900004.3900-2.009%65,203-29.499%
2024-02-20		4.6000004.861004.380004.4800+2.306%115,331-30.915%
2024-02-16		4.2910004.379004.065004.3790+3.035%82,894-29.322%
2024-02-15		3.4000004.400003.400004.2500+17.403%387,813-27.176%
2024-02-14		3.7500003.800003.077003.6200+0.892%458,297-14.503%
2024-02-13		3.9000003.985003.588003.5880-6.805%180,327-13.740%
2024-02-12		4.0800004.200003.820003.8500+0.785%269,796-19.610%
2024-02-09		4.6000005.000003.800003.8200-39.249%502,288-18.979%
2024-02-08		6.2210006.400006.000006.2880-0.190%77,956-50.779%
2024-02-07		6.5500006.686006.000006.3000-3.077%58,243-50.873%
2024-02-06		6.8900006.890006.300006.5000-0.138%59,044-52.385%
2024-02-05		6.8330006.900006.500006.5090-0.868%117,254-52.450%
2024-02-02		6.4000007.200006.300006.5660+4.955%185,679-52.863%
2024-02-01		6.2000006.295005.824006.2560+6.106%23,187-50.527%
2024-01-31		6.4000006.498005.300005.8960-5.513%84,829-47.507%
2024-01-30		6.6000006.600006.100006.2400-3.555%50,167-50.401%
2024-01-29		6.6000006.700006.111006.4700+2.373%69,239-52.164%
2024-01-26		6.9000006.969006.102006.3200-5.672%161,150-51.028%
2024-01-25		6.1000006.879006.100006.7000+11.909%157,677-53.806%
2024-01-24		6.0220006.099005.813005.9870+2.993%33,964-48.305%
2024-01-23		6.0200006.299005.721005.8130-1.458%34,357-46.757%
2024-01-22		6.3400006.400005.529005.8990+9.039%63,724-47.533%
2024-01-19		5.5000005.899005.100005.4100+4.038%53,263-42.791%
2024-01-18		5.5000005.500005.200005.2000+0.717%10,730-40.481%
2024-01-17		5.5000005.600005.102005.1630-7.407%40,755-40.054%
2024-01-16		5.7140006.387005.550005.5760+0.108%86,790-44.494%
2024-01-12		5.5000005.852004.979005.5700+11.400%96,851-44.434%
2024-01-11		4.6020005.649004.466005.0000+8.648%129,482-38.100%
2024-01-10		4.5000004.610004.445004.6020+2.953%28,595-32.747%
2024-01-09		4.5000004.600004.351004.4700-0.645%7,466-30.761%
2024-01-08		4.6000004.679004.400004.4990-2.281%16,668-31.207%
2024-01-05		4.7280004.930004.604004.6040-2.623%14,225-32.776%
2024-01-04		4.9000004.950004.700004.7280-4.485%19,068-34.539%
2024-01-03		4.9000005.000004.731004.9500+0.815%52,719-37.475%
2024-01-02		4.8000005.049004.600004.9100+0.409%38,947-36.965%
2023-12-29		4.6710004.900004.500004.8900+8.426%62,105-36.708%
2023-12-28		4.2050004.515004.157004.5100+7.253%36,016-31.375%
2023-12-27		4.1560004.379004.156004.2050-2.209%27,626-26.397%
2023-12-26		4.1000004.300004.028004.30000.000%19,722-28.023%
2023-12-22		4.0030004.380003.969004.3000+5.392%59,612-28.023%
2023-12-21		4.0630004.100003.912004.0800-0.488%41,855-24.142%
2023-12-20		4.3540004.354003.979004.1000-0.437%73,579-24.512%
2023-12-19		4.0000004.300003.951004.1180+0.439%39,359-24.842%
2023-12-18		4.3500004.400003.960004.1000-4.850%56,792-24.512%
2023-12-15		4.0950004.588003.851004.3090+7.725%130,428-28.174%
2023-12-14		4.3490004.399503.859004.0000-3.171%138,668-22.625%
2023-12-13		4.9000004.900003.885004.1310-20.174%218,935-25.079%
2023-12-12		4.9000005.210004.739005.1750+8.513%114,228-40.193%
2023-12-11		4.5890005.000004.500004.7690-0.625%27,166-35.102%
2023-12-08		4.6900005.200004.510004.7990+5.126%65,449-35.507%
2023-12-07		4.6890004.799004.436004.5650+0.308%16,891-32.202%
2023-12-06		4.8200005.300004.400004.5510-5.600%51,677-31.993%
2023-12-05		5.2000005.200004.820004.8210-6.370%9,566-35.802%
2023-12-04		5.1000005.190004.810005.1490+4.654%12,262-39.891%
2023-12-01		5.0000005.000004.700004.9200+4.592%10,820-37.093%
2023-11-30		4.5000005.100004.500004.7040+4.533%25,711-34.205%
2023-11-29		4.4400004.500004.087004.5000+0.874%11,872-31.222%
2023-11-28		4.5400004.790004.226004.4610-1.675%9,610-30.621%
2023-11-27		3.9000004.800003.900004.5370+13.453%60,821-31.783%
2023-11-24		3.9000004.024003.896003.9990+3.200%8,871-22.606%
2023-11-22		3.6000003.950003.600003.8750+6.749%24,284-20.129%
2023-11-21		4.0000004.000003.615003.6300-10.348%56,928-14.738%
2023-11-20		4.0110004.201003.900004.0490+1.734%28,667-23.561%
2023-11-17		4.0500004.250003.803003.9800-0.151%37,113-22.236%
2023-11-16		4.2750004.275003.938003.9860-0.599%16,852-22.353%
2023-11-15		4.1000004.220003.961004.0100-2.171%54,735-22.818%
2023-11-14		4.2480004.500004.060004.0990-4.674%23,231-24.494%
2023-11-13		4.2490004.389004.051004.3000-1.826%14,672-28.023%
2023-11-10		4.5000004.534004.030004.3800-0.251%17,994-29.338%
2023-11-09		4.6440004.644004.350004.3910-4.252%18,335-29.515%
2023-11-08		4.8000004.899004.400004.5860-4.458%18,118-32.512%
2023-11-07		4.9000005.100004.800004.8000-7.514%16,133-35.521%
2023-11-06		4.6000005.251004.600005.1900+12.338%8,610-40.366%
2023-11-03		4.7000005.299004.501004.6200+0.413%35,279-33.009%
2023-11-02		4.1530004.650004.153004.6010+15.025%20,874-32.732%
2023-11-01		4.0200004.201004.000004.0000-0.498%1,965-22.625%
2023-10-31		4.0000004.191003.900004.0200-1.927%15,931-23.010%
2023-10-30		3.9720004.100003.972004.0990+3.197%10,855-24.494%
2023-10-27		4.1500004.300003.910003.9720-5.586%19,498-22.080%
2023-10-26		4.2000004.500004.100004.2070-0.308%10,084-26.432%
2023-10-25		4.4000004.490004.200004.2200-4.091%31,503-26.659%
2023-10-24		4.4970004.599004.372004.4000-1.012%7,595-29.659%
2023-10-23		4.6000004.600004.302004.4450-3.349%18,185-30.371%
2023-10-20		4.4000004.600004.375004.5990+3.070%8,287-32.703%
2023-10-19		4.8000004.830004.350004.4620+0.270%8,341-30.636%
2023-10-18		4.8980004.898004.401004.4500-6.513%6,925-30.449%
2023-10-17		4.5000004.950004.372004.7600+9.677%21,435-34.979%
2023-10-16		4.6000004.601004.338004.3400-2.362%26,021-28.687%
2023-10-13		4.4600004.769304.360004.4450-1.222%62,655-30.371%
2023-10-12		4.7000004.999004.450004.5000-9.820%35,465-31.222%
2023-10-11		5.2000005.298004.980004.9900-2.729%18,664-37.976%
2023-10-10		4.7900005.299004.650005.1300+7.637%29,310-39.669%
2023-10-09		4.5400004.900004.444004.7660+7.342%23,579-35.061%
2023-10-06		4.5000004.580004.440004.4400-1.333%13,996-30.293%
2023-10-05		4.5070004.900004.410004.5000+0.111%16,406-31.222%
2023-10-04		4.5000004.754004.420004.4950-2.261%14,677-31.146%
2023-10-03		4.8130004.912004.510004.5990-4.446%14,165-32.703%
2023-10-02		5.0000005.000004.734504.8130+1.220%26,885-35.695%
2023-09-29		5.0750005.100004.730004.7550-5.298%25,774-34.911%
2023-09-28		5.1000005.200004.750005.0210+1.557%10,102-38.359%
2023-09-27		4.8000005.099004.750004.9440+3.000%10,605-37.399%
2023-09-26		4.8850005.080004.700004.8000-2.399%22,776-35.521%
2023-09-25		5.0120005.199004.905004.9180-5.785%15,846-37.068%
2023-09-22		5.3000005.500005.150005.2200-3.315%15,053-40.709%
2023-09-21		5.3000005.500005.229005.3990-0.571%6,493-42.675%
2023-09-20		5.6890005.689005.310005.4300-1.273%7,094-43.002%
2023-09-19		5.4000005.800005.219005.5000-3.509%103,865-43.727%
2023-09-18		5.6000005.763005.510005.70000.000%9,917-45.702%
2023-09-15		5.9000006.280005.671005.7000-4.762%61,140-45.702%
2023-09-14		5.6770006.100005.575005.9850+2.168%65,119-48.287%
2023-09-13		5.8250006.100005.677005.8580+1.878%10,426-47.166%
2023-09-12		5.6100005.840005.426005.7500+2.679%13,902-46.174%
2023-09-11		5.3500005.700005.256005.6000+0.883%12,885-44.732%
2023-09-08		5.6510005.700005.519005.5510-0.946%6,925-44.244%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC