IPST
IP Strategy Holdings, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:15:32 AM EDT
3.16USD+2.597%(+0.08)23,322
2.5300Bid3.6500Ask1.1200SpreadIPST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.0300 | 3.1700 | 3.0300 | 3.1600 | +2.597% | 23,322 | 0.000% | |
| 2026-10-02 | 2.9000 | 3.1750 | 2.9000 | 3.0800 | +4.407% | 62,216 | +2.597% | |
| 2026-10-01 | 3.1846 | 3.2200 | 2.8600 | 2.9500 | -7.813% | 77,137 | +7.119% | |
| 2026-09-30 | 3.0260 | 3.6200 | 3.0000 | 3.2000 | +5.611% | 264,782 | -1.250% | |
| 2026-09-29 | 3.3600 | 3.3950 | 2.9150 | 3.0300 | -11.404% | 90,772 | +4.290% | |
| 2026-09-28 | 3.6400 | 3.6700 | 2.9100 | 3.4200 | -7.817% | 288,194 | -7.602% | |
| 2026-09-25 | 2.9800 | 4.8000 | 2.9800 | 3.7100 | +21.639% | 4,440,407 | -14.825% | |
| 2026-09-24 | 2.9500 | 3.2100 | 2.8801 | 3.0500 | +6.643% | 81,057 | +3.607% | |
| 2026-09-23 | 2.8200 | 2.9200 | 2.5800 | 2.8600 | +1.060% | 161,672 | +10.490% | |
| 2026-09-22 | 2.7600 | 2.8350 | 2.6298 | 2.8300 | +2.536% | 73,799 | +11.661% | |
| 2026-09-21 | 2.7500 | 2.8600 | 2.5100 | 2.7600 | 0.000% | 61,472 | +14.493% | |
| 2026-09-18 | 2.8000 | 3.1754 | 2.7500 | 2.7600 | -3.497% | 26,627 | +14.493% | |
| 2026-09-17 | 2.6500 | 3.0100 | 2.6101 | 2.8600 | +7.317% | 94,023 | +10.490% | |
| 2026-09-16 | 3.0200 | 3.1800 | 2.6001 | 2.6650 | -12.623% | 65,647 | +18.574% | |
| 2026-09-15 | 3.3500 | 3.3500 | 3.0500 | 3.0500 | -8.133% | 29,424 | +3.607% | |
| 2026-09-14 | 3.5100 | 3.6420 | 3.2515 | 3.3200 | -10.270% | 24,386 | -4.819% | |
| 2026-09-11 | 3.6800 | 3.8000 | 3.5700 | 3.7000 | -1.596% | 23,161 | -14.595% | |
| 2026-09-10 | 3.7900 | 3.8600 | 3.6605 | 3.7600 | -2.842% | 21,293 | -15.957% | |
| 2026-09-09 | 3.9300 | 3.9600 | 3.8000 | 3.8700 | -3.491% | 23,652 | -18.346% | |
| 2026-09-08 | 3.8400 | 4.0899 | 3.6700 | 4.0100 | +7.651% | 48,006 | -21.197% | |
| 2026-09-04 | 4.0500 | 4.0600 | 3.6700 | 3.7250 | -9.806% | 54,355 | -15.168% | |
| 2026-09-03 | 4.0700 | 4.2800 | 3.9100 | 4.1300 | +0.243% | 52,252 | -23.487% | |
| 2026-09-02 | 4.1600 | 4.4000 | 4.0300 | 4.1200 | -3.059% | 62,333 | -23.301% | |
| 2026-09-01 | 3.9100 | 4.6900 | 3.7000 | 4.2500 | +7.868% | 178,928 | -25.647% | |
| 2026-08-31 | 4.0900 | 4.1150 | 3.6900 | 3.9400 | -5.060% | 118,683 | -19.797% | |
| 2026-08-28 | 4.3400 | 4.6700 | 4.0550 | 4.1500 | -11.890% | 519,054 | -23.855% | |
| 2026-08-27 | 5.8100 | 5.8500 | 4.5700 | 4.7100 | -21.369% | 281,341 | -32.909% | |
| 2026-08-26 | 6.7600 | 7.1637 | 5.6200 | 5.9900 | -23.008% | 227,969 | -47.245% | |
| 2026-08-25 | 8.2700 | 8.3100 | 6.6110 | 7.7800 | -9.324% | 297,364 | -59.383% | |
| 2026-08-24 | 8.9800 | 9.9400 | 8.0100 | 8.5800 | -11.088% | 395,983 | -63.170% | |
| 2026-08-21 | 11.3700 | 12.1989 | 9.2109 | 9.6500 | -6.402% | 1,081,575 | -67.254% | |
| 2026-08-20 | 8.7900 | 15.2717 | 8.4000 | 10.3100 | +22.012% | 7,511,177 | -69.350% | |
| 2026-08-19 | 16.1700 | 16.4800 | 7.6901 | 8.4500 | -46.383% | 1,917,943 | -62.604% | |
| 2026-08-18 | 7.4600 | 25.3400 | 6.5000 | 15.7600 | +113.261% | 32,318,480 | -79.949% | |
| 2026-08-17 | 7.9200 | 9.6600 | 6.4700 | 7.3900 | +235.894% | 103,915,751 | -57.240% | |
| 2026-08-14 | 2.0650 | 2.4100 | 1.9850 | 2.2001 | +5.774% | 939,256 | +43.630% | |
| 2026-08-13 | 2.0400 | 2.1600 | 2.0200 | 2.0800 | +3.483% | 4,232 | +51.923% | |
| 2026-08-12 | 2.1000 | 2.1450 | 1.9750 | 2.0100 | 0.000% | 14,127 | +57.214% | |
| 2026-08-11 | 1.9200 | 2.0200 | 1.9200 | 2.0100 | +5.236% | 6,024 | +57.214% | |
| 2026-08-10 | 2.0400 | 2.1880 | 1.9100 | 1.9100 | -9.479% | 14,114 | +65.445% | |
| 2026-08-07 | 2.1800 | 2.2050 | 2.0100 | 2.1100 | -2.540% | 9,393 | +49.763% | |
| 2026-08-06 | 2.2500 | 2.2500 | 2.1500 | 2.1650 | -3.348% | 8,105 | +45.958% | |
| 2026-08-05 | 2.2000 | 2.3000 | 2.1750 | 2.2400 | +4.673% | 12,473 | +41.071% | |
| 2026-08-04 | 2.3300 | 2.3300 | 1.5400 | 2.1400 | -5.727% | 102,479 | +47.664% | |
| 2026-08-03 | 2.2200 | 2.2900 | 2.1700 | 2.2700 | +5.093% | 168,681 | +39.207% | |
| 2026-07-31 | 2.2500 | 2.2700 | 2.1000 | 2.1600 | -0.917% | 6,017 | +46.296% | |
| 2026-07-30 | 2.1500 | 2.3616 | 2.1500 | 2.1800 | -2.242% | 8,904 | +44.954% | |
| 2026-07-29 | 2.3800 | 2.3800 | 2.2100 | 2.2300 | -5.907% | 10,016 | +41.704% | |
| 2026-07-28 | 2.3500 | 2.4246 | 2.3100 | 2.3700 | -0.837% | 7,795 | +33.333% | |
| 2026-07-27 | 2.3900 | 2.3900 | 2.3000 | 2.3900 | -2.049% | 3,810 | +32.218% | |
| 2026-07-24 | 2.3500 | 2.4600 | 2.3300 | 2.4400 | +1.667% | 5,222 | +29.508% | |
| 2026-07-23 | 2.3300 | 2.4350 | 2.3300 | 2.4000 | -0.826% | 12,088 | +31.667% | |
| 2026-07-22 | 2.4600 | 2.4600 | 2.3200 | 2.4200 | +4.762% | 5,268 | +30.579% | |
| 2026-07-21 | 2.4050 | 2.4700 | 2.2800 | 2.3100 | -3.347% | 16,158 | +36.797% | |
| 2026-07-20 | 2.5500 | 2.5500 | 2.3200 | 2.3900 | -5.159% | 12,610 | +32.218% | |
| 2026-07-17 | 2.5400 | 2.6100 | 2.4700 | 2.5200 | +0.800% | 4,244 | +25.397% | |
| 2026-07-16 | 2.6300 | 2.6300 | 2.3900 | 2.5000 | -2.344% | 19,088 | +26.400% | |
| 2026-07-15 | 2.5800 | 2.8000 | 2.5200 | 2.5600 | -0.389% | 39,308 | +23.438% | |
| 2026-07-14 | 2.4100 | 2.7335 | 2.3300 | 2.5700 | +9.829% | 50,597 | +22.957% | |
| 2026-07-13 | 2.4000 | 2.5200 | 2.3000 | 2.3400 | -4.490% | 60,204 | +35.043% | |
| 2026-07-10 | 2.4150 | 2.5200 | 2.3200 | 2.4500 | -0.407% | 13,258 | +28.980% | |
| 2026-07-09 | 2.3845 | 2.5599 | 2.3501 | 2.4600 | +5.579% | 51,575 | +28.455% | |
| 2026-07-08 | 2.3950 | 2.3950 | 2.2650 | 2.3300 | -0.427% | 6,326 | +35.622% | |
| 2026-07-07 | 2.5100 | 2.5100 | 2.2700 | 2.3400 | -9.653% | 9,783 | +35.043% | |
| 2026-07-06 | 2.4400 | 2.5900 | 2.4150 | 2.5900 | +4.435% | 6,535 | +22.008% | |
| 2026-07-02 | 2.5001 | 2.6800 | 2.4700 | 2.4800 | +1.224% | 15,829 | +27.419% | |
| 2026-07-01 | 2.3200 | 2.5499 | 2.3000 | 2.4500 | +4.255% | 15,579 | +28.980% | |
| 2026-06-30 | 2.6400 | 2.7400 | 2.1000 | 2.3500 | -10.985% | 43,967 | +34.468% | |
| 2026-06-29 | 2.4200 | 2.7200 | 2.2800 | 2.6400 | +4.348% | 24,045 | +19.697% | |
| 2026-06-26 | 2.3200 | 2.6300 | 2.1500 | 2.5300 | -4.887% | 498,217 | +24.901% | |
| 2026-06-25 | 2.9500 | 2.9500 | 2.6100 | 2.6600 | -8.904% | 26,023 | +18.797% | |
| 2026-06-24 | 3.1361 | 3.2000 | 2.9000 | 2.9200 | -2.667% | 30,424 | +8.219% | |
| 2026-06-23 | 3.1000 | 3.3349 | 3.0000 | 3.0000 | -5.956% | 9,776 | +5.333% | |
| 2026-06-22 | 3.3800 | 3.3950 | 3.1300 | 3.1900 | -6.997% | 28,470 | -0.940% | |
| 2026-06-18 | 3.6047 | 3.7300 | 3.3200 | 3.4300 | -4.986% | 28,084 | -7.872% | |
| 2026-06-17 | 3.6100 | 3.8524 | 3.5101 | 3.6100 | 0.000% | 11,479 | -12.465% | |
| 2026-06-16 | 3.7400 | 3.7400 | 3.3801 | 3.6100 | +3.438% | 26,478 | -12.465% | |
| 2026-06-15 | 3.7300 | 3.9500 | 3.4700 | 3.4900 | -5.163% | 26,582 | -9.456% | |
| 2026-06-12 | 3.5000 | 3.8150 | 3.5000 | 3.6800 | +7.602% | 19,551 | -14.130% | |
| 2026-06-11 | 3.3200 | 3.4200 | 3.2000 | 3.4200 | +3.012% | 21,528 | -7.602% | |
| 2026-06-10 | 3.2900 | 3.8700 | 3.2600 | 3.3200 | +1.840% | 67,546 | -4.819% | |
| 2026-06-09 | 3.4300 | 3.5399 | 3.2500 | 3.2600 | -3.835% | 25,920 | -3.067% | |
| 2026-06-08 | 3.5000 | 3.5880 | 3.2109 | 3.3900 | -4.775% | 25,769 | -6.785% | |
| 2026-06-05 | 3.7400 | 3.7400 | 3.4950 | 3.5600 | -5.319% | 35,101 | -11.236% | |
| 2026-06-04 | 3.9500 | 4.1300 | 3.3601 | 3.7600 | -6.000% | 60,700 | -15.957% | |
| 2026-06-03 | 4.2900 | 4.3500 | 3.8200 | 4.0000 | -4.421% | 34,787 | -21.000% | |
| 2026-06-02 | 4.6800 | 4.6800 | 4.0901 | 4.1850 | -8.224% | 25,938 | -24.492% | |
| 2026-06-01 | 4.7900 | 4.9700 | 4.3700 | 4.5600 | -5.394% | 35,752 | -30.702% | |
| 2026-05-29 | 4.9700 | 5.3043 | 4.5100 | 4.8200 | -3.018% | 99,963 | -34.440% | |
| 2026-05-28 | 3.8600 | 5.3900 | 3.8600 | 4.9700 | +24.561% | 426,433 | -36.419% | |
| 2026-05-27 | 3.8000 | 4.4500 | 3.4200 | 3.9900 | +3.101% | 105,279 | -20.802% | |
| 2026-05-26 | 4.6800 | 4.6800 | 3.6400 | 3.8700 | -12.641% | 88,162 | -18.346% | |
| 2026-05-22 | 5.2900 | 5.5998 | 4.3000 | 4.4300 | -16.257% | 66,468 | -28.668% | |
| 2026-05-21 | 6.4900 | 6.4900 | 5.2500 | 5.2900 | -10.642% | 73,545 | -40.265% | |
| 2026-05-20 | 5.9400 | 6.1300 | 5.5236 | 5.9200 | +1.893% | 31,116 | -46.622% | |
| 2026-05-19 | 6.4800 | 6.7500 | 5.3950 | 5.8100 | -22.326% | 76,316 | -45.611% | |
| 2026-05-18 | 9.3800 | 10.0000 | 6.7500 | 7.4800 | -22.807% | 121,837 | -57.754% | |
| 2026-05-15 | 7.8100 | 10.6800 | 7.3301 | 9.6900 | +20.223% | 276,231 | -67.389% | |
| 2026-05-14 | 7.2700 | 9.0000 | 6.5600 | 8.0600 | +38.966% | 478,823 | -60.794% | |
| 2026-05-13 | 4.9900 | 5.9300 | 4.7601 | 5.8000 | +16.466% | 162,376 | -45.517% | |
| 2026-05-12 | 5.2300 | 5.3000 | 4.9700 | 4.9800 | -3.488% | 17,104 | -36.546% | |
| 2026-05-11 | 5.3300 | 5.3300 | 5.1600 | 5.1600 | -1.901% | 11,367 | -38.760% | |
| 2026-05-08 | 5.8600 | 6.0300 | 5.2600 | 5.2600 | -10.544% | 29,684 | -39.924% | |
| 2026-05-07 | 5.5000 | 6.0600 | 5.3750 | 5.8800 | +5.946% | 23,507 | -46.259% | |
| 2026-05-06 | 5.9500 | 6.0550 | 5.4000 | 5.5500 | -6.723% | 39,139 | -43.063% | |
| 2026-05-05 | 6.6750 | 7.0000 | 5.5800 | 5.9500 | -11.194% | 102,033 | -46.891% | |
| 2026-05-04 | 5.5000 | 7.0000 | 5.2200 | 6.7000 | +21.818% | 212,655 | -52.836% | |
| 2026-05-01 | 5.7100 | 5.7400 | 5.1800 | 5.5000 | -1.079% | 35,456 | -42.545% | |
| 2026-04-30 | 5.0100 | 5.7700 | 4.6501 | 5.5600 | +11.200% | 54,391 | -43.165% | |
| 2026-04-29 | 4.8800 | 5.3500 | 4.8000 | 5.0000 | +3.093% | 101,112 | -36.800% | |
| 2026-04-28 | 4.8600 | 6.2900 | 4.2500 | 4.8500 | -3.960% | 231,487 | -34.845% | |
| 2026-04-27 | 5.7200 | 5.7200 | 4.9500 | 5.0500 | -11.867% | 39,274 | -37.426% | |
| 2026-04-24 | 5.3300 | 5.7300 | 5.2300 | 5.7300 | +4.182% | 36,979 | -44.852% | |
| 2026-04-23 | 5.6400 | 6.0000 | 4.9000 | 5.5000 | -4.514% | 121,290 | -42.545% | 1-for-20 split |
| 2026-04-22 | 6.2680 | 6.3960 | 5.5000 | 5.7600 | -10.864% | 19,734 | -45.139% | |
| 2026-04-21 | 7.2020 | 7.8940 | 5.2060 | 6.4620 | -10.869% | 35,855 | -51.099% | |
| 2026-04-20 | 7.9800 | 8.0000 | 6.2860 | 7.2500 | -7.194% | 36,799 | -56.414% | |
| 2026-04-17 | 9.4800 | 10.1680 | 6.8000 | 7.8120 | -13.007% | 156,724 | -59.549% | |
| 2026-04-16 | 11.8500 | 12.1260 | 8.6100 | 8.9800 | -24.219% | 36,212 | -64.811% | |
| 2026-04-15 | 9.6200 | 14.3740 | 9.6200 | 11.8500 | +18.263% | 131,984 | -73.333% | |
| 2026-04-14 | 10.2560 | 11.0000 | 9.5880 | 10.0200 | +6.596% | 56,612 | -68.463% | |
| 2026-04-13 | 9.0060 | 11.3380 | 8.1560 | 9.4000 | +2.620% | 168,719 | -66.383% | |
| 2026-04-10 | 7.4020 | 9.2160 | 7.2680 | 9.1600 | +30.857% | 1,057,590 | -65.502% | |
| 2026-04-09 | 8.5400 | 9.1740 | 6.5220 | 7.0000 | -22.343% | 59,676 | -54.857% | |
| 2026-04-08 | 7.5160 | 9.5580 | 6.6380 | 9.0140 | +12.675% | 281,225 | -64.943% | |
| 2026-04-07 | 7.5380 | 8.8720 | 6.1560 | 8.0000 | +65.221% | 7,416,398 | -60.500% | |
| 2026-04-06 | 5.1800 | 5.1800 | 4.8040 | 4.8420 | -0.779% | 11,113 | -34.738% | |
| 2026-04-02 | 5.3700 | 5.5980 | 4.7220 | 4.8800 | -10.949% | 12,028 | -35.246% | |
| 2026-04-01 | 5.6000 | 6.0000 | 5.0660 | 5.4800 | +3.788% | 15,228 | -42.336% | |
| 2026-03-31 | 5.6320 | 5.6320 | 4.7400 | 5.2800 | +6.452% | 8,890 | -40.152% | |
| 2026-03-30 | 5.5200 | 5.5200 | 4.8820 | 4.9600 | -10.145% | 6,015 | -36.290% | |
| 2026-03-27 | 5.6000 | 5.8000 | 5.3200 | 5.5200 | -1.429% | 3,113 | -42.754% | |
| 2026-03-26 | 6.8000 | 6.8320 | 5.1340 | 5.6000 | -13.205% | 16,299 | -43.571% | |
| 2026-03-25 | 7.0000 | 7.3460 | 6.2620 | 6.4520 | -10.389% | 9,153 | -51.023% | |
| 2026-03-24 | 7.3000 | 7.4200 | 6.6600 | 7.2000 | +1.067% | 9,271 | -56.111% | |
| 2026-03-23 | 8.0000 | 9.1580 | 6.2220 | 7.1240 | -3.989% | 27,190 | -55.643% | |
| 2026-03-20 | 9.3260 | 9.3260 | 7.2000 | 7.4200 | -22.026% | 15,614 | -57.412% | |
| 2026-03-19 | 10.4540 | 10.4540 | 8.8000 | 9.5160 | -6.412% | 8,166 | -66.793% | |
| 2026-03-18 | 10.5840 | 10.5840 | 9.2000 | 10.1680 | -5.852% | 7,348 | -68.922% | |
| 2026-03-17 | 10.8340 | 11.2320 | 8.6000 | 10.8000 | -6.736% | 7,424 | -70.741% | |
| 2026-03-16 | 10.0120 | 11.6000 | 9.7000 | 11.5800 | +13.976% | 17,187 | -72.712% | |
| 2026-03-13 | 10.2000 | 10.2000 | 9.2840 | 10.1600 | +3.043% | 9,642 | -68.898% | |
| 2026-03-12 | 9.1640 | 9.8600 | 8.2140 | 9.8600 | +2.987% | 22,153 | -67.951% | |
| 2026-03-11 | 12.5780 | 16.8000 | 8.1000 | 9.5740 | -14.057% | 493,615 | -66.994% | |
| 2026-03-10 | 11.8000 | 12.0620 | 10.8720 | 11.1400 | -5.912% | 7,511 | -71.634% | |
| 2026-03-09 | 12.5040 | 12.7820 | 11.3820 | 11.8400 | -7.210% | 2,959 | -73.311% | |
| 2026-03-06 | 12.0000 | 12.7600 | 10.9800 | 12.7600 | +4.882% | 7,171 | -75.235% | |
| 2026-03-05 | 13.2960 | 14.8000 | 11.4000 | 12.1660 | -10.333% | 5,384 | -74.026% | |
| 2026-03-04 | 11.9500 | 15.0360 | 11.9500 | 13.5680 | +13.067% | 4,652 | -76.710% | |
| 2026-03-03 | 12.4560 | 13.6020 | 11.6180 | 12.0000 | -5.586% | 2,885 | -73.667% | |
| 2026-03-02 | 13.4060 | 13.6000 | 11.6360 | 12.7100 | -7.091% | 4,885 | -75.138% | |
| 2026-02-27 | 13.5000 | 13.6800 | 11.8340 | 13.6800 | +3.794% | 7,294 | -76.901% | |
| 2026-02-26 | 12.6620 | 13.8000 | 12.4000 | 13.1800 | +2.012% | 3,203 | -76.024% | |
| 2026-02-25 | 11.6200 | 12.9200 | 11.6200 | 12.9200 | +13.333% | 5,761 | -75.542% | |
| 2026-02-24 | 13.2520 | 13.2520 | 11.0000 | 11.4000 | -14.836% | 10,642 | -72.281% | |
| 2026-02-23 | 15.2420 | 15.2420 | 12.4000 | 13.3860 | -13.314% | 4,980 | -76.393% | |
| 2026-02-20 | 16.7800 | 17.8000 | 15.0020 | 15.4420 | -10.884% | 14,146 | -79.536% | |
| 2026-02-19 | 15.3180 | 18.7360 | 13.9980 | 17.3280 | +8.981% | 214,738 | -81.764% | |
| 2026-02-18 | 14.8200 | 16.6000 | 14.6240 | 15.9000 | +11.940% | 2,066 | -80.126% | |
| 2026-02-17 | 13.8000 | 16.8000 | 12.8000 | 14.2040 | +9.211% | 5,225 | -77.753% | |
| 2026-02-13 | 15.1400 | 15.5000 | 11.4000 | 13.0060 | -13.293% | 11,850 | -75.704% | |
| 2026-02-12 | 16.8200 | 17.4000 | 15.0000 | 15.0000 | -10.714% | 1,615 | -78.933% | |
| 2026-02-11 | 17.3920 | 19.8800 | 16.6000 | 16.8000 | -1.432% | 3,180 | -81.190% | |
| 2026-02-10 | 19.2000 | 19.4040 | 17.0440 | 17.0440 | -10.210% | 3,011 | -81.460% | |
| 2026-02-09 | 20.0000 | 20.8000 | 18.4200 | 18.9820 | -0.200% | 1,389 | -83.353% | |
| 2026-02-06 | 18.0000 | 19.9980 | 17.4000 | 19.0200 | +4.770% | 2,273 | -83.386% | |
| 2026-02-05 | 20.4000 | 21.0000 | 17.6940 | 18.1540 | -10.129% | 3,887 | -82.593% | |
| 2026-02-04 | 21.0000 | 21.5300 | 20.2000 | 20.2000 | -0.980% | 2,255 | -84.356% | |
| 2026-02-03 | 21.4000 | 22.2500 | 20.0000 | 20.4000 | -5.556% | 3,183 | -84.510% | |
| 2026-02-02 | 23.4000 | 23.6000 | 20.6000 | 21.6000 | -8.475% | 3,280 | -85.370% | |
| 2026-01-30 | 24.0000 | 24.1640 | 20.6000 | 23.6000 | -0.840% | 4,007 | -86.610% | |
| 2026-01-29 | 27.6000 | 28.4660 | 23.5320 | 23.8000 | -10.526% | 3,051 | -86.723% | |
| 2026-01-28 | 31.4000 | 31.9980 | 26.6000 | 26.6000 | -13.636% | 3,419 | -88.120% | |
| 2026-01-27 | 30.4040 | 31.6000 | 29.6000 | 30.8000 | +1.316% | 2,619 | -89.740% | |
| 2026-01-26 | 30.0000 | 31.0580 | 29.0000 | 30.4000 | +3.401% | 2,249 | -89.605% | |
| 2026-01-23 | 30.6000 | 36.6000 | 28.2000 | 29.4000 | +2.797% | 31,523 | -89.252% | |
| 2026-01-22 | 30.4000 | 31.2000 | 28.4000 | 28.6000 | -6.536% | 4,130 | -88.951% | |
| 2026-01-21 | 32.2000 | 32.4000 | 30.4000 | 30.6000 | -5.556% | 1,824 | -89.673% | |
| 2026-01-20 | 33.6000 | 33.6000 | 30.4000 | 32.4000 | -4.706% | 4,643 | -90.247% | |
| 2026-01-16 | 31.1440 | 34.6000 | 30.4120 | 34.0000 | +8.280% | 3,937 | -90.706% | |
| 2026-01-15 | 33.0000 | 33.0000 | 30.3180 | 31.4000 | -2.484% | 2,531 | -89.936% | |
| 2026-01-14 | 35.8000 | 35.9800 | 30.8000 | 32.2000 | -4.734% | 8,668 | -90.186% | |
| 2026-01-13 | 28.4000 | 35.0000 | 28.0000 | 33.8000 | +24.265% | 55,374 | -90.651% | |
| 2026-01-12 | 30.0000 | 31.9620 | 25.2000 | 27.2000 | -8.725% | 9,872 | -88.382% | |
| 2026-01-09 | 32.0000 | 32.0000 | 22.4000 | 29.8000 | -2.614% | 13,780 | -89.396% | |
| 2026-01-08 | 30.0000 | 30.6000 | 29.2000 | 30.6000 | +2.000% | 1,849 | -89.673% | |
| 2026-01-07 | 31.6000 | 31.6000 | 29.0000 | 30.0000 | -5.063% | 2,129 | -89.467% | |
| 2026-01-06 | 37.2000 | 37.2020 | 31.0000 | 31.6000 | -13.661% | 6,141 | -90.000% | |
| 2026-01-05 | 34.6000 | 38.9760 | 32.4000 | 36.6000 | +7.647% | 4,185 | -91.366% | |
| 2026-01-02 | 32.8000 | 38.0000 | 31.4000 | 34.0000 | +8.974% | 6,076 | -90.706% | |
| 2025-12-31 | 32.2000 | 33.2400 | 26.2000 | 31.2000 | -2.500% | 4,332 | -89.872% | |
| 2025-12-30 | 34.6400 | 35.0000 | 31.0000 | 32.0000 | -9.605% | 3,139 | -90.125% | |
| 2025-12-29 | 38.8000 | 39.6000 | 35.0000 | 35.4000 | -11.500% | 2,372 | -91.073% | |
| 2025-12-26 | 43.8000 | 43.9980 | 37.2000 | 40.0000 | -7.407% | 1,850 | -92.100% | |
| 2025-12-24 | 43.0000 | 44.0000 | 42.0000 | 43.2000 | +0.465% | 970 | -92.685% | |
| 2025-12-23 | 42.0000 | 45.0000 | 38.0000 | 43.0000 | +2.381% | 4,523 | -92.651% | |
| 2025-12-22 | 53.6000 | 57.1780 | 42.0000 | 42.0000 | -22.366% | 10,136 | -92.476% | |
| 2025-12-19 | 67.2000 | 69.6000 | 52.3000 | 54.1000 | -19.494% | 14,310 | -94.159% | |
| 2025-12-18 | 76.0000 | 76.2020 | 67.2000 | 67.2000 | -12.500% | 1,450 | -95.298% | |
| 2025-12-17 | 76.8000 | 89.7980 | 75.6000 | 76.8000 | 0.000% | 2,196 | -95.885% | |
| 2025-12-16 | 108.6000 | 110.0000 | 72.0000 | 76.8000 | -26.154% | 4,278 | -95.885% | |
| 2025-12-15 | 121.2000 | 124.3000 | 104.0000 | 104.0000 | -17.722% | 1,462 | -96.962% | |
| 2025-12-12 | 123.8000 | 134.2980 | 123.8000 | 126.4000 | +0.637% | 1,376 | -97.500% | |
| 2025-12-11 | 124.5000 | 131.4000 | 121.0000 | 125.6000 | -0.475% | 1,190 | -97.484% | |
| 2025-12-10 | 130.0000 | 133.0000 | 120.7000 | 126.2000 | -2.171% | 3,204 | -97.496% | |
| 2025-12-09 | 123.6000 | 129.8000 | 113.6040 | 129.0000 | +2.381% | 971 | -97.550% | |
| 2025-12-08 | 119.8000 | 130.2000 | 112.4000 | 126.0000 | +5.351% | 1,417 | -97.492% | |
| 2025-12-05 | 125.0100 | 125.0100 | 113.6000 | 119.6000 | -1.157% | 477 | -97.358% | |
| 2025-12-04 | 123.0000 | 124.4000 | 115.4140 | 121.0000 | -0.165% | 1,335 | -97.388% | |
| 2025-12-03 | 122.4000 | 124.6000 | 115.8040 | 121.2000 | -1.942% | 1,455 | -97.393% | |
| 2025-12-02 | 131.2000 | 132.1600 | 121.6000 | 123.6000 | -3.738% | 801 | -97.443% | |
| 2025-12-01 | 125.0000 | 130.0000 | 120.7960 | 128.4000 | +2.556% | 778 | -97.539% | |
| 2025-11-28 | 114.4000 | 132.8000 | 103.0000 | 125.2000 | -1.417% | 521 | -97.476% | |
| 2025-11-26 | 129.2000 | 137.5500 | 126.4000 | 127.0000 | +1.600% | 2,246 | -97.512% | |
| 2025-11-25 | 174.0000 | 177.9980 | 106.4000 | 125.0000 | -25.684% | 4,421 | -97.472% | |
| 2025-11-24 | 174.0000 | 174.0000 | 165.0000 | 168.2000 | -1.752% | 256 | -98.121% | |
| 2025-11-21 | 182.0000 | 190.0000 | 170.2000 | 171.2000 | -9.800% | 742 | -98.154% | |
| 2025-11-20 | 191.6000 | 199.8000 | 189.8000 | 189.8000 | -0.420% | 692 | -98.335% | |
| 2025-11-19 | 192.2000 | 195.0000 | 190.2040 | 190.6000 | -2.156% | 447 | -98.342% | |
| 2025-11-18 | 214.0000 | 219.6160 | 190.0000 | 194.8000 | -7.502% | 1,947 | -98.378% | |
| 2025-11-17 | 283.2000 | 283.2000 | 202.2020 | 210.6000 | -26.157% | 1,539 | -98.500% | |
| 2025-11-14 | 283.8000 | 296.2000 | 260.0000 | 285.2000 | -3.779% | 1,125 | -98.892% | |
| 2025-11-13 | 297.8000 | 301.6000 | 278.7280 | 296.4000 | +1.160% | 1,939 | -98.934% | |
| 2025-11-12 | 249.6000 | 299.0000 | 249.6000 | 293.0000 | +17.294% | 3,335 | -98.922% | |
| 2025-11-11 | 227.0000 | 252.6000 | 214.2020 | 249.8000 | +10.531% | 2,527 | -98.735% | |
| 2025-11-10 | 201.4000 | 226.0000 | 165.6000 | 226.0000 | +16.375% | 1,552 | -98.602% | |
| 2025-11-07 | 173.4400 | 200.2000 | 160.0000 | 194.2000 | +16.567% | 3,001 | -98.373% | |
| 2025-11-06 | 168.2000 | 174.8000 | 151.4000 | 166.6000 | -0.715% | 4,219 | -98.103% | |
| 2025-11-05 | 196.2000 | 250.0000 | 160.4000 | 167.8000 | -16.184% | 5,580 | -98.117% | 1-for-20 split |
| 2025-11-04 | 184.0000 | 206.5600 | 184.0000 | 200.2000 | -2.816% | 1,503 | -98.422% | |
| 2025-11-03 | 192.0000 | 207.9600 | 180.0000 | 206.0000 | -11.815% | 1,332 | -98.466% | |
| 2025-10-31 | 207.8400 | 236.6400 | 207.8400 | 233.6000 | +12.394% | 1,826 | -98.647% | |
| 2025-10-30 | 226.8000 | 238.0000 | 204.0000 | 207.8400 | -10.026% | 653 | -98.480% | |
| 2025-10-29 | 244.0000 | 256.0000 | 228.0000 | 231.0000 | -8.246% | 1,378 | -98.632% | |
| 2025-10-28 | 237.1200 | 308.0000 | 236.8000 | 251.7600 | +5.075% | 8,864 | -98.745% | |
| 2025-10-27 | 252.1600 | 252.1600 | 234.3200 | 239.6000 | -4.618% | 506 | -98.681% | |
| 2025-10-24 | 245.0400 | 256.0000 | 232.5600 | 251.2000 | -0.554% | 198 | -98.742% | |
| 2025-10-23 | 229.2000 | 268.0000 | 229.2000 | 252.6000 | +6.907% | 735 | -98.749% | |
| 2025-10-22 | 238.0000 | 242.1200 | 229.1600 | 236.2800 | -2.364% | 488 | -98.663% | |
| 2025-10-21 | 259.2000 | 259.9200 | 240.0000 | 242.0000 | -9.431% | 478 | -98.694% | |
| 2025-10-20 | 260.0800 | 272.0000 | 252.0000 | 267.2000 | +4.867% | 453 | -98.817% | |
| 2025-10-17 | 248.0000 | 254.8000 | 232.4000 | 254.8000 | +4.426% | 275 | -98.760% | |
| 2025-10-16 | 268.2400 | 268.2400 | 228.2400 | 244.0000 | -8.874% | 1,403 | -98.705% | |
| 2025-10-15 | 260.1200 | 272.0800 | 256.0000 | 267.7600 | -0.505% | 400 | -98.820% | |
| 2025-10-14 | 276.0000 | 280.0000 | 255.2400 | 269.1200 | -1.752% | 1,063 | -98.826% | |
| 2025-10-13 | 253.2000 | 287.2000 | 251.6000 | 273.9200 | +3.475% | 756 | -98.846% | |
| 2025-10-10 | 289.8800 | 300.0000 | 247.4000 | 264.7200 | -9.218% | 2,253 | -98.806% | |
| 2025-10-09 | 288.0000 | 298.7200 | 275.2000 | 291.6000 | +1.419% | 1,233 | -98.916% | |
| 2025-10-08 | 316.0000 | 316.0000 | 281.0400 | 287.5200 | -7.728% | 1,109 | -98.901% | |
| 2025-10-07 | 336.0000 | 336.0000 | 295.5600 | 311.6000 | -6.031% | 1,240 | -98.986% | |
| 2025-10-06 | 327.8400 | 337.6000 | 296.4400 | 331.6000 | +3.020% | 1,478 | -99.047% | |
| 2025-10-03 | 356.0000 | 356.0000 | 316.0000 | 321.8800 | -7.686% | 1,482 | -99.018% | |
| 2025-10-02 | 312.0000 | 351.1200 | 304.8000 | 348.6800 | +9.772% | 1,654 | -99.094% | |
| 2025-10-01 | 316.0000 | 327.5200 | 312.0000 | 317.6400 | -3.253% | 762 | -99.005% | |
| 2025-09-30 | 340.0000 | 344.0000 | 301.2400 | 328.3200 | -2.053% | 2,726 | -99.038% | |
| 2025-09-29 | 328.0000 | 348.8400 | 282.8000 | 335.2000 | -0.262% | 2,124 | -99.057% | |
| 2025-09-26 | 325.2400 | 348.8400 | 298.0000 | 336.0800 | +15.412% | 7,492 | -99.060% | |
| 2025-09-25 | 298.0000 | 303.9600 | 260.0000 | 291.2000 | -5.455% | 6,772 | -98.915% | |
| 2025-09-24 | 332.0000 | 353.9600 | 308.0000 | 308.0000 | -5.614% | 4,713 | -98.974% | |
| 2025-09-23 | 371.4000 | 415.9600 | 303.9600 | 326.3200 | -18.420% | 11,515 | -99.032% | |
| 2025-09-22 | 255.9600 | 532.0000 | 221.0800 | 400.0000 | 0.000% | 93,467 | -99.210% |