Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

HBR
Canary Capital Group LLX Canary HBAR ETF
stock NASDAQ ETF

At Close
Sep 28, 2026 3:59:17 PM EDT
16.38USD+29.078%(+3.69)688,265
16.50Bid   17.09Ask   0.59Spread
Pre-market
Sep 28, 2026 9:29:30 AM EDT
15.98USD+25.926%(+3.29)9,591
After-hours
Sep 28, 2026 4:57:30 PM EDT
16.77USD+2.381%(+0.39)10,543
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-09-28
16.610017.600015.8000016.3800+27.969%688,2650.000%
2026-09-25
12.880012.955012.5600012.8000+1.835%179,884+27.969%
2026-09-24
12.450012.910012.3700012.5694+2.284%440,250+30.316%
2026-09-23
12.740012.825012.1007012.2887-8.566%190,197+33.293%
2026-09-22
13.070013.600012.9000013.4400+8.039%239,836+21.875%
2026-09-21
12.380012.700012.2500012.4400+15.079%319,154+31.672%
2026-09-18
10.470010.820010.4700010.8100+6.025%118,789+51.526%
2026-09-17
10.160010.377210.0323010.1957+2.227%28,921+60.656%
2026-09-16
10.050010.05009.780009.9736-2.837%76,875+64.234%
2026-09-15
10.780010.780010.0601010.2648-2.978%47,574+59.574%
2026-09-14
10.430010.690010.3700010.5799+4.338%58,104+54.822%
2026-09-11
10.250010.454510.0500010.1400-0.800%39,033+61.538%
2026-09-10
10.250010.290010.1600010.2218-2.090%52,903+60.246%
2026-09-09
10.760010.760010.4400010.4400-3.244%37,982+56.897%
2026-09-08
10.790011.006010.7200010.7900+2.372%86,134+51.807%
2026-09-04
10.600010.600010.4200010.5400-2.588%43,579+55.408%
2026-09-03
10.480010.989910.4800010.8200+7.680%43,317+51.386%
2026-09-02
10.010010.09009.9409010.0483-0.807%35,058+63.013%
2026-09-01
10.170010.20909.9801010.1300+1.503%27,324+61.698%
2026-08-31
10.100010.10009.935009.9800-3.853%90,627+64.128%
2026-08-28
10.540010.649910.0735010.3799-2.992%66,902+57.805%
2026-08-27
10.710010.859010.6200010.7000+1.566%83,095+53.084%
2026-08-26
10.450010.570010.3800010.5350-2.182%72,131+55.482%
2026-08-25
10.880011.000010.6800010.7700-0.019%137,365+52.089%
2026-08-24
10.950011.030010.6861010.7720+4.077%92,414+52.061%
2026-08-21
10.630010.690010.3301010.3500+4.863%108,485+58.261%
2026-08-20
9.920010.15999.761009.8700+4.319%101,644+65.957%
2026-08-19
9.23009.58009.195009.4614+5.062%61,109+73.124%
2026-08-18
8.94009.03008.940009.0055+0.676%25,598+81.889%
2026-08-17
8.92009.02008.900008.9450+0.959%16,621+83.119%
2026-08-14
8.92008.99508.851008.8600-0.617%29,908+84.876%
2026-08-13
9.00009.09008.915008.9150-0.280%11,339+83.735%
2026-08-12
9.05009.05998.920008.9400-0.777%17,313+83.221%
2026-08-11
9.11009.12008.970009.0100-2.700%22,738+81.798%
2026-08-10
9.28519.32009.210009.2600+0.488%27,060+76.890%
2026-08-07
9.30509.30509.126109.2150-0.816%14,053+77.754%
2026-08-06
9.39009.45009.290809.2908-1.892%26,154+76.303%
2026-08-05
9.50009.53009.360009.4700-0.885%49,267+72.967%
2026-08-04
9.54009.56009.430009.5546-0.265%9,789+71.436%
2026-08-03
9.39009.63009.370009.5800+3.400%29,587+70.981%
2026-07-31
9.20519.31499.195109.2650-0.666%10,190+76.794%
2026-07-30
9.31009.35009.221509.3271+1.769%46,730+75.617%
2026-07-29
9.30009.30009.140009.1650-1.488%31,006+78.723%
2026-07-28
9.22009.36009.110009.3034-0.863%17,609+76.065%
2026-07-27
9.46009.49909.250009.3844-3.391%67,180+74.545%
2026-07-24
9.63009.79509.580009.7138-1.078%48,523+68.626%
2026-07-23
9.82009.87219.670009.8197+0.635%30,662+66.808%
2026-07-22
9.650010.08009.650009.7577+2.525%28,864+67.867%
2026-07-21
9.33009.64009.285009.5174+5.749%25,089+72.106%
2026-07-20
9.05009.11508.970009.0000+0.004%21,138+82.000%
2026-07-17
8.96009.04008.885008.9996-1.751%53,744+82.008%
2026-07-16
9.21009.26009.152909.1600-0.272%18,170+78.821%
2026-07-15
9.30009.30009.160009.1850+1.268%22,871+78.334%
2026-07-14
9.20009.20009.030009.0700+0.443%32,562+80.595%
2026-07-13
9.13009.16908.980109.0300-5.611%53,814+81.395%
2026-07-10
9.65009.69909.500009.5668-0.033%27,647+71.217%
2026-07-09
9.63009.70009.520009.5700+0.737%26,862+71.160%
2026-07-08
9.45009.55009.401009.5000-2.613%35,308+72.421%
2026-07-07
9.77009.95009.620009.7549-3.588%29,498+67.916%
2026-07-06
9.920010.23009.8900010.1179+2.018%63,680+61.891%
2026-07-02
10.170010.19009.880009.9178+1.374%137,823+65.158%
2026-07-01
9.40009.95009.400009.7834+3.206%188,431+67.426%
2026-06-30
9.53009.65009.400009.4795-3.270%24,884+72.794%
2026-06-29
9.71009.84369.650009.8000-0.048%111,773+67.143%
2026-06-26
9.860010.05909.760009.8047-1.107%33,083+67.063%
2026-06-25
10.070010.07009.700009.9145-2.170%30,193+65.213%
2026-06-24
10.320010.32009.9400010.1344-3.569%51,869+61.628%
2026-06-23
10.530010.620010.4800010.5095-2.433%30,760+55.859%
2026-06-22
10.910010.950010.7566010.7716-1.259%79,753+52.067%
2026-06-18
10.990011.080010.7250010.9089+0.614%22,635+50.153%
2026-06-17
11.020011.207010.8200010.8423-1.702%41,983+51.075%
2026-06-16
11.240011.300010.9900011.0300-2.043%31,210+48.504%
2026-06-15
11.320011.480011.2350011.2600+6.026%119,011+45.471%
2026-06-12
10.740010.855010.5550010.6200-1.803%53,309+54.237%
2026-06-11
10.660010.830010.5000010.8150+1.932%146,773+51.456%
2026-06-10
10.730010.900010.5911010.6100-2.969%396,544+54.383%
2026-06-09
10.970011.000010.7200010.9346-1.836%54,553+49.800%
2026-06-08
11.200011.310011.1200011.1391+3.140%65,899+47.050%
2026-06-05
11.230011.269910.5710010.8000-6.382%116,908+51.667%
2026-06-04
11.530011.865011.4300011.5362-0.934%53,890+41.988%
2026-06-03
11.940011.940011.6250011.6450-2.473%29,350+40.661%
2026-06-02
12.290012.320011.8000011.9403-5.871%124,931+37.182%
2026-06-01
12.720012.787912.5300012.6850+0.362%59,631+29.129%
2026-05-29
12.220012.669912.0850012.6392+4.977%96,713+29.597%
2026-05-28
11.670012.540011.6700012.0400+2.890%205,287+36.047%
2026-05-27
11.720011.790011.6176011.7018-1.125%23,289+39.978%
2026-05-26
12.060012.130011.7850011.8350-1.837%45,584+38.403%
2026-05-22
12.320012.370011.9400012.0565-1.940%37,726+35.860%
2026-05-21
12.040012.349912.0000012.2950+1.027%23,491+33.225%
2026-05-20
12.080012.226012.0200012.1700+1.164%45,623+34.593%
2026-05-19
12.190012.211111.9951012.0300-0.947%48,167+36.160%
2026-05-18
12.160012.180011.9901012.1450-3.840%48,859+34.870%
2026-05-15
12.690012.760012.4700012.6300-3.805%41,091+29.691%
2026-05-14
12.900013.420012.8500013.1296+3.383%58,695+24.756%
2026-05-13
12.630012.709912.5000012.7000-0.626%61,632+28.976%
2026-05-12
12.930012.930012.6446012.7800-2.666%39,952+28.169%
2026-05-11
13.190013.270013.0000013.1300+3.794%58,669+24.752%
2026-05-08
12.320012.710012.3100012.6500+3.434%42,449+29.486%
2026-05-07
12.430012.430012.1900012.2300-2.042%43,532+33.933%
2026-05-06
12.470012.570012.3300012.4850+1.011%43,146+31.197%
2026-05-05
12.350012.440012.2401012.3600+2.914%128,606+32.524%
2026-05-04
12.010012.150011.9601012.0100+0.042%63,956+36.386%
2026-05-01
12.080012.100012.0000012.0050+0.437%20,393+36.443%
2026-04-30
12.070012.095811.9528011.9528-0.219%47,855+37.039%
2026-04-29
12.210012.210011.8800011.9790-1.529%17,739+36.739%
2026-04-28
12.100012.180112.0600012.1650-0.164%12,800+34.649%
2026-04-27
12.430012.430112.1300012.1850-2.089%51,006+34.428%
2026-04-24
12.420012.466912.3400012.4450+1.155%30,248+31.619%
2026-04-23
12.450012.450012.2700012.3029-1.616%40,583+33.139%
2026-04-22
12.490012.720012.4196012.5050+3.099%29,171+30.988%
2026-04-21
12.280012.360012.1100012.1291-0.784%20,761+35.047%
2026-04-20
12.150012.319912.0900012.2250-1.728%18,005+33.988%
2026-04-17
12.890012.890012.3200012.4400-0.480%39,964+31.672%
2026-04-16
12.200012.500011.8900012.5000+5.130%100,097+31.040%
2026-04-15
11.770011.910011.7000011.8900+2.361%26,502+37.763%
2026-04-14
11.820011.970011.5800011.6157-1.225%54,760+41.016%
2026-04-13
11.690011.780011.5500011.7598-4.417%56,806+39.288%
2026-04-10
12.130012.324212.0400012.3032-0.032%40,521+33.136%
2026-04-09
12.040012.370012.0183012.3071+1.127%27,542+33.094%
2026-04-08
12.530012.598412.1700012.1700+2.554%24,401+34.593%
2026-04-07
11.810011.866911.7210011.8669-1.677%33,459+38.031%
2026-04-06
12.130012.178712.0500012.0693+0.894%32,873+35.716%
2026-04-02
11.620011.979911.5720011.9624-1.970%32,499+36.929%
2026-04-01
12.350012.350012.1700012.2028+2.458%18,942+34.231%
2026-03-31
11.660011.950011.5000011.9100-0.029%41,990+37.531%
2026-03-30
12.280012.280011.8721011.9134-1.893%28,877+37.492%
2026-03-27
12.240012.250012.0853012.1433-1.594%57,264+34.889%
2026-03-26
12.510012.599012.3301012.3400-4.203%51,704+32.739%
2026-03-25
13.070013.070012.8100012.8814+2.274%27,019+27.160%
2026-03-24
12.760012.810012.5201012.5950-0.474%18,911+30.052%
2026-03-23
12.690012.990012.5600012.6550-0.089%62,165+29.435%
2026-03-20
12.750012.750012.5850012.6663-0.366%43,169+29.320%
2026-03-19
12.590012.730012.4900012.7128-2.062%73,522+28.847%
2026-03-18
13.230013.230012.9100012.9805-3.613%42,533+26.189%
2026-03-17
13.490013.630013.4500013.4670-0.955%31,458+21.631%
2026-03-16
13.480013.649013.3700013.5969+4.632%58,831+20.469%
2026-03-13
13.560013.649012.9900012.9950+0.739%45,486+26.048%
2026-03-12
12.950013.029012.7500012.8997-0.512%20,901+26.980%
2026-03-11
13.110013.125812.7950012.9661-1.029%22,704+26.329%
2026-03-10
13.260013.509013.0493013.1009+1.256%23,309+25.030%
2026-03-09
13.050013.138412.8510012.9384-2.410%51,152+26.600%
2026-03-06
13.370013.370013.1200013.2579-3.429%47,533+23.549%
2026-03-05
13.740013.810013.4300013.7287-1.146%21,203+19.312%
2026-03-04
13.830014.190013.7601013.8878+5.074%38,440+17.945%
2026-03-03
13.060013.359912.9000013.2172-3.012%42,814+23.929%
2026-03-02
13.220014.059013.2053013.6277-0.085%42,302+20.196%
2026-02-27
13.770013.830013.5700013.6393-2.087%40,941+20.094%
2026-02-26
14.090014.090013.5600013.9300-3.042%66,964+17.588%
2026-02-25
13.790014.450013.7290014.3670+9.666%93,326+14.011%
2026-02-24
12.780013.230012.7035013.1007+0.895%24,060+25.031%
2026-02-23
13.150013.200012.7900012.9845-4.779%61,216+26.150%
2026-02-20
13.440013.820013.4400013.6362+1.805%29,536+20.121%
2026-02-19
13.240013.420013.1460013.3944-1.148%33,046+22.290%
2026-02-18
13.620013.969013.5000013.5500-2.286%59,080+20.886%
2026-02-17
13.810014.130013.5793013.8670+4.547%52,030+18.122%
2026-02-13
12.850013.290012.7950013.2639+7.226%54,176+23.493%
2026-02-12
13.100013.100012.3031012.3700+1.543%42,115+32.417%
2026-02-11
12.350012.350011.9055912.1820-1.263%45,766+34.461%
2026-02-10
12.430012.518212.2077012.3378-3.675%34,945+32.763%
2026-02-09
12.240012.830012.1400012.8085+3.246%45,201+27.884%
2026-02-06
11.850013.380011.8400012.4058+17.869%96,377+32.035%
2026-02-05
11.660011.730010.2600010.5251-15.215%99,530+55.628%
2026-02-04
12.590012.590012.0800012.4138-2.467%83,990+31.950%
2026-02-03
12.530012.819612.0000012.7278-0.196%73,952+28.695%
2026-02-02
12.710013.074312.6850012.7528-5.535%108,436+28.442%
2026-01-30
13.620013.740013.2200013.5000-1.747%50,179+21.333%
2026-01-29
14.200014.200013.4600013.7400-5.826%133,543+19.214%
2026-01-28
14.770014.780014.5000014.5900-1.450%42,442+12.269%
2026-01-27
14.440014.805514.2700014.8046+2.235%59,799+10.641%
2026-01-26
14.500014.749014.4300014.4809-3.166%81,721+13.115%
2026-01-23
14.950015.400014.7000014.9544+1.159%66,007+9.533%
2026-01-22
14.870014.930014.6000014.7831-2.542%68,857+10.802%
2026-01-21
15.030015.239914.4586015.1687+3.806%67,088+7.986%
2026-01-20
14.680014.880014.3838014.6125-10.094%98,966+12.096%
2026-01-16
16.010016.253115.7351016.2531+2.024%67,690+0.781%
2026-01-15
16.650016.679015.9200015.9306-5.694%75,266+2.821%
2026-01-14
17.020017.440016.8096016.8925+3.457%106,059-3.034%
2026-01-13
16.180016.640016.0678016.3281+2.887%40,406+0.318%
2026-01-12
15.670016.220015.6700015.8700-3.016%67,160+3.214%
2026-01-09
16.340016.880016.1600016.3635-0.630%40,735+0.101%
2026-01-08
16.250016.739016.1684016.4673-1.805%31,968-0.530%
2026-01-07
16.900017.087616.7600016.7700-3.847%36,147-2.326%
2026-01-06
18.490018.490017.0300017.4409-1.741%72,330-6.083%
2026-01-05
17.010017.909016.9400017.7500+7.651%83,641-7.718%
2026-01-02
16.210016.564316.1500016.4885+12.733%57,567-0.658%
2025-12-31
15.060015.060014.4200014.6261-3.010%30,243+11.992%
2025-12-30
15.330015.388615.0200015.0800-1.877%35,850+8.621%
2025-12-29
15.510015.750015.3500015.3685+0.264%45,065+6.582%
2025-12-26
15.580015.580015.1000015.3281+2.737%46,049+6.863%
2025-12-24
15.070015.070014.8500014.9198-1.581%43,372+9.787%
2025-12-23
15.170015.279014.9699015.1595-1.755%33,032+8.051%
2025-12-22
15.700015.996015.3800015.4303-0.385%40,353+6.155%
2025-12-19
15.070015.560015.0000015.4900+7.759%29,881+5.746%
2025-12-18
15.460015.460014.2500014.3747-4.275%53,937+13.950%
2025-12-17
15.610016.006014.8400015.0166-3.854%46,433+9.079%
2025-12-16
15.760015.870015.5500015.6186+2.003%48,221+4.875%
2025-12-15
16.350016.354915.2700015.3119-9.547%96,068+6.976%
2025-12-12
17.690017.705016.8900016.9281-4.776%247,773-3.238%
2025-12-11
17.750017.850017.6300017.7772-5.888%37,065-7.860%
2025-12-10
18.740019.350018.5600018.8894-1.103%17,847-13.285%
2025-12-09
18.600019.619918.4001019.1001+2.961%26,546-14.241%
2025-12-08
18.540018.678718.3800018.5509+0.957%21,167-11.702%
2025-12-05
18.650018.882018.2300018.3751-4.417%29,319-10.858%
2025-12-04
19.250019.480018.9420019.2242-4.016%23,663-14.795%
2025-12-03
19.970020.149919.6883020.0286+1.210%28,242-18.217%
2025-12-02
18.780019.930018.7050019.7891+8.453%86,549-17.227%
2025-12-01
18.470018.470017.8959018.2467-8.553%66,248-10.230%
2025-11-28
20.760020.779919.8700019.9532-1.902%31,021-17.908%
2025-11-26
19.880020.680019.5000020.3400+2.503%69,891-19.469%
2025-11-25
19.620019.950019.3000019.8433-3.707%59,360-17.453%
2025-11-24
19.560020.710019.3000020.6073+16.032%134,551-20.514%
2025-11-21
17.640018.350017.3201017.7600-5.394%140,158-7.770%
2025-11-20
19.990019.990018.5400018.7725-3.829%68,882-12.745%
2025-11-19
19.870020.310018.9300019.5200-5.905%75,120-16.086%
2025-11-18
19.980020.890019.9050020.7449+5.812%61,596-21.041%
2025-11-17
20.230020.940019.4468019.6054-7.720%74,155-16.452%
2025-11-14
21.640022.050021.2455021.2455-4.817%69,651-22.901%
2025-11-13
24.220024.510622.2200022.3207-6.882%58,760-26.615%
2025-11-12
25.340025.400023.7915023.9703-2.465%53,531-31.665%
2025-11-11
25.320025.480024.5700024.5760-7.400%34,937-33.350%
2025-11-10
26.380026.640025.6901026.5400+8.564%78,834-38.282%
2025-11-07
22.450024.750022.0730224.4465+10.584%65,955-32.997%
2025-11-06
23.110023.110022.0770022.1067-7.943%72,443-25.905%
2025-11-05
23.950024.180023.4980024.0142+6.168%39,461-31.790%
2025-11-04
23.530024.205022.0600022.6191-6.123%66,886-27.583%
2025-11-03
25.130025.130023.3600024.0944-11.413%176,933-32.017%
2025-10-31
27.060027.419026.1200027.1986+4.200%108,786-39.776%
2025-10-30
27.330027.330026.0800026.1023-4.806%84,433-37.247%
2025-10-29
27.850028.140026.8500027.4200+1.204%253,097-40.263%
2025-10-28
28.920028.920027.0788027.09370.000%307,198-39.543%


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 - 2026 ChartExchange LLC