MBAI
MBody AI Ltd.
stockNASDAQ
Market OpenOct 29, 2026 12:12:13 PM EDT
2.38USD+14.663%(+0.31)23,134
MBAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 2.2900 | 2.4900 | 2.2800 | 2.3800 | +16.381% | 23,134 | 0.000% | |
| 2026-10-28 | 1.7400 | 2.0700 | 1.7300 | 2.0450 | +13.611% | 13,687 | +16.381% | |
| 2026-10-27 | 2.0000 | 2.0000 | 1.7900 | 1.8000 | -7.692% | 13,544 | +32.222% | |
| 2026-10-26 | 2.0200 | 2.0450 | 1.8450 | 1.9500 | -5.569% | 27,066 | +22.051% | |
| 2026-10-23 | 2.0500 | 2.0877 | 2.0400 | 2.0650 | +0.732% | 8,043 | +15.254% | |
| 2026-10-22 | 2.1300 | 2.2000 | 2.0400 | 2.0500 | -6.818% | 16,868 | +16.098% | |
| 2026-10-21 | 2.3280 | 2.5000 | 2.2000 | 2.2000 | -7.173% | 10,732 | +8.182% | |
| 2026-10-20 | 2.2300 | 2.4050 | 2.1470 | 2.3700 | +5.100% | 26,652 | +0.422% | |
| 2026-10-19 | 2.6000 | 2.6200 | 2.2100 | 2.2550 | -18.000% | 43,360 | +5.543% | |
| 2026-10-16 | 3.0800 | 3.0800 | 2.5775 | 2.7500 | -11.290% | 24,561 | -13.455% | |
| 2026-10-15 | 3.0000 | 3.2000 | 3.0000 | 3.1000 | +1.639% | 23,923 | -23.226% | |
| 2026-10-14 | 3.0100 | 3.1113 | 3.0000 | 3.0500 | -0.651% | 13,537 | -21.967% | |
| 2026-10-13 | 3.3400 | 3.3800 | 3.0100 | 3.0700 | -9.440% | 15,009 | -22.476% | |
| 2026-10-12 | 3.2200 | 3.4200 | 3.2200 | 3.3900 | +4.147% | 18,727 | -29.794% | |
| 2026-10-09 | 3.0450 | 3.2550 | 3.0350 | 3.2550 | +8.140% | 9,890 | -26.882% | |
| 2026-10-08 | 3.1500 | 3.2250 | 3.0000 | 3.0100 | -6.231% | 17,109 | -20.930% | |
| 2026-10-07 | 3.2100 | 3.3500 | 3.1600 | 3.2100 | -0.926% | 21,200 | -25.857% | |
| 2026-10-06 | 3.2700 | 3.2700 | 3.1501 | 3.2400 | +5.882% | 15,559 | -26.543% | |
| 2026-10-05 | 3.3300 | 3.4400 | 3.0600 | 3.0600 | -6.991% | 12,029 | -22.222% | |
| 2026-10-02 | 3.1200 | 3.2900 | 3.0300 | 3.2900 | +4.114% | 12,375 | -27.660% | |
| 2026-10-01 | 3.5900 | 3.5900 | 3.0700 | 3.1600 | -10.734% | 26,294 | -24.684% | |
| 2026-09-30 | 3.5750 | 3.6450 | 3.3350 | 3.5400 | -5.600% | 21,510 | -32.768% | |
| 2026-09-29 | 4.0900 | 4.0900 | 3.7500 | 3.7500 | -6.716% | 19,203 | -36.533% | |
| 2026-09-28 | 4.5200 | 4.6050 | 4.0000 | 4.0200 | -12.418% | 16,992 | -40.796% | |
| 2026-09-25 | 4.4800 | 4.6000 | 3.8800 | 4.5900 | +1.774% | 39,976 | -48.148% | |
| 2026-09-24 | 5.5000 | 5.5000 | 4.5000 | 4.5100 | -17.550% | 31,944 | -47.228% | |
| 2026-09-23 | 6.3500 | 6.4000 | 5.4700 | 5.4700 | -14.263% | 25,446 | -56.490% | |
| 2026-09-22 | 6.2300 | 6.8250 | 6.2300 | 6.3800 | +2.738% | 30,359 | -62.696% | |
| 2026-09-21 | 6.3800 | 6.3800 | 6.2100 | 6.2100 | -2.817% | 6,574 | -61.675% | |
| 2026-09-18 | 6.3100 | 6.3900 | 6.3100 | 6.3900 | +0.789% | 6,265 | -62.754% | |
| 2026-09-17 | 6.3700 | 6.4458 | 6.3108 | 6.3400 | +0.158% | 3,190 | -62.461% | |
| 2026-09-16 | 6.5600 | 6.5600 | 6.3250 | 6.3300 | -2.465% | 33,245 | -62.401% | |
| 2026-09-15 | 6.3000 | 6.4900 | 6.2300 | 6.4900 | +3.016% | 22,401 | -63.328% | |
| 2026-09-14 | 6.3600 | 6.3900 | 6.3000 | 6.3000 | -1.563% | 4,461 | -62.222% | |
| 2026-09-11 | 6.5000 | 6.5900 | 6.2200 | 6.4000 | -3.030% | 31,407 | -62.813% | |
| 2026-09-10 | 6.3700 | 6.8000 | 6.1200 | 6.6000 | +2.804% | 63,657 | -63.939% | |
| 2026-09-09 | 6.4000 | 6.4300 | 6.2200 | 6.4200 | +0.864% | 26,384 | -62.928% | |
| 2026-09-08 | 6.4400 | 6.7000 | 6.2600 | 6.3650 | -2.077% | 50,025 | -62.608% | |
| 2026-09-04 | 6.4600 | 6.5200 | 6.2800 | 6.5000 | 0.000% | 21,303 | -63.385% | |
| 2026-09-03 | 6.5800 | 6.5800 | 6.2200 | 6.5000 | +0.309% | 51,857 | -63.385% | |
| 2026-09-02 | 6.4800 | 6.6400 | 6.0100 | 6.4800 | -1.220% | 51,238 | -63.272% | |
| 2026-09-01 | 6.5700 | 6.7500 | 6.2200 | 6.5600 | -0.756% | 34,983 | -63.720% | |
| 2026-08-31 | 6.5000 | 6.6550 | 6.1000 | 6.6100 | +0.456% | 55,467 | -63.994% | |
| 2026-08-28 | 6.6450 | 6.6500 | 6.4200 | 6.5800 | +0.152% | 35,021 | -63.830% | |
| 2026-08-27 | 6.7100 | 6.7500 | 6.5501 | 6.5700 | -3.097% | 15,525 | -63.775% | |
| 2026-08-26 | 7.4600 | 7.4600 | 6.5500 | 6.7800 | -16.089% | 45,485 | -64.897% | |
| 2026-08-25 | 8.0750 | 8.1000 | 7.9100 | 8.0800 | +0.498% | 19,625 | -70.545% | |
| 2026-08-24 | 7.9600 | 8.0700 | 7.9000 | 8.0400 | 0.000% | 15,188 | -70.398% | |
| 2026-08-21 | 8.0300 | 8.2100 | 8.0300 | 8.0400 | +0.249% | 4,421 | -70.398% | |
| 2026-08-20 | 8.1900 | 8.2200 | 8.0000 | 8.0200 | -3.373% | 12,479 | -70.324% | |
| 2026-08-19 | 8.1800 | 8.4999 | 8.1800 | 8.3000 | -0.718% | 14,360 | -71.325% | |
| 2026-08-18 | 8.3000 | 8.4000 | 7.9200 | 8.3600 | +4.239% | 13,846 | -71.531% | |
| 2026-08-17 | 8.9000 | 8.9000 | 7.7000 | 8.0200 | -8.028% | 17,631 | -70.324% | |
| 2026-08-14 | 8.8200 | 9.2417 | 8.5500 | 8.7200 | -1.246% | 28,320 | -72.706% | |
| 2026-08-13 | 9.4000 | 10.2100 | 8.3300 | 8.8300 | -0.675% | 57,448 | -73.046% | 1-for-7 split |
| 2026-08-12 | 8.7500 | 9.2750 | 8.4000 | 8.8900 | +6.276% | 18,950 | -73.228% | |
| 2026-08-11 | 9.1700 | 10.1500 | 8.3300 | 8.3650 | -8.779% | 98,868 | -71.548% | |
| 2026-08-10 | 9.5900 | 9.8000 | 8.7500 | 9.1700 | -7.092% | 12,844 | -74.046% | |
| 2026-08-07 | 10.0100 | 10.4804 | 9.4850 | 9.8700 | -1.392% | 10,136 | -75.887% | |
| 2026-08-06 | 8.8200 | 10.0100 | 8.6800 | 10.0093 | +9.992% | 12,057 | -76.222% | |
| 2026-08-05 | 8.0500 | 9.4850 | 7.9100 | 9.1000 | +13.043% | 28,169 | -73.846% | |
| 2026-08-04 | 8.0500 | 8.2600 | 7.8400 | 8.0500 | +1.770% | 3,860 | -70.435% | |
| 2026-08-03 | 7.5600 | 8.0500 | 7.4200 | 7.9100 | +6.604% | 4,031 | -69.912% | |
| 2026-07-31 | 7.4900 | 7.8435 | 7.0000 | 7.4200 | -0.935% | 4,092 | -67.925% | |
| 2026-07-30 | 7.3500 | 7.8400 | 7.2450 | 7.4900 | +2.885% | 5,386 | -68.224% | |
| 2026-07-29 | 7.2800 | 7.2800 | 6.7907 | 7.2800 | -0.952% | 3,661 | -67.308% | |
| 2026-07-28 | 7.4200 | 7.4200 | 7.0700 | 7.3500 | -1.869% | 1,605 | -67.619% | |
| 2026-07-27 | 7.8400 | 7.9100 | 7.3500 | 7.4900 | -2.727% | 3,350 | -68.224% | |
| 2026-07-24 | 8.3300 | 8.3300 | 7.7000 | 7.7000 | -5.983% | 2,268 | -69.091% | |
| 2026-07-23 | 7.2450 | 8.2600 | 7.0000 | 8.1900 | +15.842% | 15,232 | -70.940% | |
| 2026-07-22 | 7.1400 | 7.1400 | 7.0000 | 7.0700 | -1.463% | 1,020 | -66.337% | |
| 2026-07-21 | 6.8950 | 7.1750 | 6.8950 | 7.1750 | +7.895% | 3,497 | -66.829% | |
| 2026-07-20 | 7.0000 | 7.0000 | 6.6500 | 6.6500 | -5.000% | 2,200 | -64.211% | |
| 2026-07-17 | 7.0000 | 7.1393 | 6.9300 | 7.0000 | 0.000% | 1,743 | -66.000% | |
| 2026-07-16 | 7.1400 | 7.5600 | 7.0000 | 7.0000 | -0.990% | 16,035 | -66.000% | |
| 2026-07-15 | 8.0521 | 8.0521 | 7.0000 | 7.0700 | -10.619% | 14,255 | -66.337% | |
| 2026-07-14 | 7.9800 | 8.8200 | 7.7000 | 7.9100 | 0.000% | 31,580 | -69.912% | |
| 2026-07-13 | 8.2600 | 8.4700 | 7.6650 | 7.9100 | -7.377% | 17,117 | -69.912% | |
| 2026-07-10 | 8.4000 | 8.6100 | 8.1900 | 8.5400 | -0.813% | 3,082 | -72.131% | |
| 2026-07-09 | 7.8400 | 8.6100 | 7.7315 | 8.6100 | +8.850% | 4,971 | -72.358% | |
| 2026-07-08 | 7.8050 | 7.9800 | 7.8050 | 7.9100 | -0.877% | 1,948 | -69.912% | |
| 2026-07-07 | 8.0500 | 8.0500 | 7.6370 | 7.9800 | -1.724% | 4,539 | -70.175% | |
| 2026-07-06 | 7.9800 | 8.2600 | 7.6307 | 8.1200 | +1.754% | 2,681 | -70.690% | |
| 2026-07-02 | 9.0300 | 9.0300 | 7.7000 | 7.9800 | -8.065% | 7,391 | -70.175% | |
| 2026-07-01 | 9.0300 | 9.0300 | 8.4700 | 8.6800 | -0.800% | 2,879 | -72.581% | |
| 2026-06-30 | 8.8900 | 8.8900 | 8.4000 | 8.7500 | -0.794% | 5,419 | -72.800% | |
| 2026-06-29 | 7.4900 | 8.8900 | 7.4893 | 8.8200 | +15.596% | 45,046 | -73.016% | |
| 2026-06-26 | 7.7000 | 7.8400 | 7.3962 | 7.6300 | -1.802% | 6,084 | -68.807% | |
| 2026-06-25 | 9.1000 | 9.3793 | 7.6650 | 7.7700 | -13.953% | 14,802 | -69.369% | |
| 2026-06-24 | 9.5200 | 9.7993 | 9.0300 | 9.0300 | -5.147% | 12,024 | -73.643% | |
| 2026-06-23 | 9.6600 | 9.8000 | 9.4500 | 9.5200 | -3.546% | 7,178 | -75.000% | |
| 2026-06-22 | 9.9400 | 10.1500 | 9.7300 | 9.8700 | -1.399% | 6,861 | -75.887% | |
| 2026-06-18 | 9.5900 | 10.0100 | 9.5900 | 10.0100 | +5.147% | 7,857 | -76.224% | |
| 2026-06-17 | 9.5200 | 10.2900 | 9.5200 | 9.5200 | 0.000% | 10,376 | -75.000% | |
| 2026-06-16 | 10.1500 | 10.1850 | 9.3800 | 9.5200 | -5.556% | 10,312 | -75.000% | |
| 2026-06-15 | 9.5200 | 10.2200 | 9.5200 | 10.0800 | +3.597% | 10,512 | -76.389% | |
| 2026-06-12 | 9.5900 | 10.0100 | 9.5900 | 9.7300 | +1.460% | 4,448 | -75.540% | |
| 2026-06-11 | 9.4500 | 9.7300 | 9.0300 | 9.5900 | +3.008% | 7,754 | -75.182% | |
| 2026-06-10 | 9.8000 | 9.8700 | 9.3100 | 9.3100 | -5.000% | 8,263 | -74.436% | |
| 2026-06-09 | 10.2900 | 10.3446 | 9.3800 | 9.8000 | -5.405% | 12,351 | -75.714% | |
| 2026-06-08 | 9.8000 | 10.3600 | 9.8000 | 10.3600 | +7.246% | 6,358 | -77.027% | |
| 2026-06-05 | 10.5700 | 10.5700 | 9.5900 | 9.6600 | -8.000% | 15,183 | -75.362% | |
| 2026-06-04 | 10.7100 | 11.0950 | 10.5000 | 10.5000 | -1.961% | 16,359 | -77.333% | |
| 2026-06-03 | 11.3400 | 11.4513 | 10.7100 | 10.7100 | -8.383% | 14,131 | -77.778% | |
| 2026-06-02 | 12.1100 | 12.1100 | 11.4800 | 11.6900 | -2.339% | 4,349 | -79.641% | |
| 2026-06-01 | 11.2000 | 12.2500 | 11.0600 | 11.9700 | +6.875% | 6,400 | -80.117% | |
| 2026-05-29 | 11.8300 | 11.9000 | 11.2000 | 11.2000 | -8.046% | 14,712 | -78.750% | |
| 2026-05-28 | 12.3900 | 12.6000 | 11.7600 | 12.1800 | +2.353% | 12,703 | -80.460% | |
| 2026-05-27 | 11.6900 | 12.1800 | 11.6200 | 11.9000 | -1.163% | 6,063 | -80.000% | |
| 2026-05-26 | 12.5300 | 12.6994 | 11.7600 | 12.0400 | -3.371% | 11,305 | -80.233% | |
| 2026-05-22 | 12.6700 | 12.7750 | 12.1646 | 12.4600 | -4.301% | 6,896 | -80.899% | |
| 2026-05-21 | 12.6098 | 13.0200 | 12.3200 | 13.0200 | +1.639% | 5,635 | -81.720% | |
| 2026-05-20 | 12.6000 | 13.7137 | 11.9000 | 12.8100 | +1.105% | 12,299 | -81.421% | |
| 2026-05-19 | 13.0200 | 13.0200 | 12.3900 | 12.6700 | -3.209% | 11,238 | -81.215% | |
| 2026-05-18 | 12.3900 | 13.4750 | 12.1842 | 13.0900 | +5.650% | 14,507 | -81.818% | |
| 2026-05-15 | 11.8300 | 13.2300 | 11.8300 | 12.3900 | -1.117% | 15,764 | -80.791% | |
| 2026-05-14 | 14.0000 | 14.0000 | 11.4800 | 12.5300 | -10.500% | 37,277 | -81.006% | |
| 2026-05-13 | 12.3900 | 14.7000 | 11.8300 | 14.0000 | +18.343% | 168,347 | -83.000% | |
| 2026-05-12 | 11.2700 | 12.3200 | 10.4300 | 11.8300 | +6.289% | 86,422 | -79.882% | |
| 2026-05-11 | 10.0100 | 11.4800 | 9.8700 | 11.1300 | +9.655% | 87,109 | -78.616% | |
| 2026-05-08 | 10.6400 | 10.6400 | 10.1500 | 10.1500 | -2.685% | 3,225 | -76.552% | |
| 2026-05-07 | 10.0800 | 10.5700 | 10.0100 | 10.4300 | +4.196% | 4,429 | -77.181% | |
| 2026-05-06 | 10.0800 | 10.1500 | 9.8000 | 10.0100 | 0.000% | 1,658 | -76.224% | |
| 2026-05-05 | 9.5200 | 10.1500 | 9.4619 | 10.0100 | +2.878% | 4,567 | -76.224% | |
| 2026-05-04 | 10.0100 | 10.3250 | 9.0300 | 9.7300 | -4.138% | 11,098 | -75.540% | |
| 2026-05-01 | 10.0100 | 10.2900 | 10.0100 | 10.1500 | -1.361% | 2,101 | -76.552% | |
| 2026-04-30 | 10.3600 | 10.4300 | 10.0107 | 10.2900 | +1.379% | 5,126 | -76.871% | |
| 2026-04-29 | 10.0800 | 10.2900 | 9.6600 | 10.1500 | -1.361% | 8,588 | -76.552% | |
| 2026-04-28 | 10.2200 | 10.4300 | 9.9400 | 10.2900 | -3.289% | 10,806 | -76.871% | |
| 2026-04-27 | 10.7800 | 10.9900 | 10.5700 | 10.6400 | -0.654% | 69,044 | -77.632% | |
| 2026-04-24 | 10.3600 | 10.9746 | 10.2207 | 10.7100 | +4.082% | 6,025 | -77.778% | |
| 2026-04-23 | 11.2700 | 11.2700 | 10.2200 | 10.2900 | -7.547% | 16,304 | -76.871% | |
| 2026-04-22 | 11.5500 | 11.7250 | 10.9900 | 11.1300 | -2.633% | 11,048 | -78.616% | |
| 2026-04-21 | 13.1600 | 13.1600 | 11.2000 | 11.4310 | -14.053% | 20,207 | -79.179% | |
| 2026-04-20 | 13.0900 | 13.5800 | 12.9500 | 13.3000 | +1.064% | 5,178 | -82.105% | |
| 2026-04-17 | 13.1600 | 13.6850 | 13.0830 | 13.1600 | +1.075% | 14,326 | -81.915% | |
| 2026-04-16 | 12.1100 | 13.3700 | 11.7600 | 13.0200 | +7.514% | 24,592 | -81.720% | |
| 2026-04-15 | 11.9000 | 12.5300 | 11.5500 | 12.1100 | -1.705% | 20,365 | -80.347% | |
| 2026-04-14 | 12.9500 | 14.2429 | 11.2000 | 12.3200 | -2.222% | 48,330 | -80.682% | |
| 2026-04-13 | 12.0400 | 14.0000 | 11.8650 | 12.6000 | +7.143% | 81,279 | -81.111% | |
| 2026-04-10 | 11.4800 | 11.9000 | 11.1300 | 11.7600 | +1.818% | 9,872 | -79.762% | |
| 2026-04-09 | 11.2700 | 11.7950 | 11.0600 | 11.5500 | +0.610% | 9,263 | -79.394% | |
| 2026-04-08 | 11.6200 | 11.7600 | 11.0600 | 11.4800 | +0.613% | 4,965 | -79.268% | |
| 2026-04-07 | 11.8300 | 12.4600 | 11.3400 | 11.4100 | -4.678% | 5,972 | -79.141% | |
| 2026-04-06 | 12.1800 | 12.3592 | 11.7600 | 11.9700 | -6.044% | 9,288 | -80.117% | |
| 2026-04-02 | 11.6900 | 15.3300 | 11.6900 | 12.7400 | +1.111% | 30,820 | -81.319% | |
| 2026-04-01 | 11.4800 | 12.9500 | 11.3435 | 12.6000 | +11.801% | 8,951 | -81.111% | |
| 2026-03-31 | 10.9200 | 11.3050 | 10.3600 | 11.2700 | +3.205% | 3,684 | -78.882% | |
| 2026-03-30 | 11.3400 | 11.3400 | 10.3600 | 10.9200 | -4.878% | 9,892 | -78.205% | |
| 2026-03-27 | 11.1300 | 11.5500 | 10.5840 | 11.4800 | 0.000% | 7,399 | -79.268% | |
| 2026-03-26 | 11.8300 | 11.8300 | 11.3400 | 11.4800 | 0.000% | 5,494 | -79.268% | |
| 2026-03-25 | 11.5500 | 11.9000 | 11.4212 | 11.4800 | -1.205% | 2,381 | -79.268% | |
| 2026-03-24 | 11.2700 | 12.0400 | 11.2000 | 11.6200 | -2.924% | 3,343 | -79.518% | |
| 2026-03-23 | 11.2700 | 12.2500 | 11.0600 | 11.9700 | +4.908% | 5,008 | -80.117% | |
| 2026-03-20 | 11.4450 | 12.0400 | 11.1300 | 11.4100 | -2.395% | 6,468 | -79.141% | |
| 2026-03-19 | 11.4100 | 11.9700 | 11.0600 | 11.6900 | +1.212% | 6,920 | -79.641% | |
| 2026-03-18 | 12.2500 | 12.2500 | 11.5500 | 11.5500 | -6.250% | 6,000 | -79.394% | |
| 2026-03-17 | 12.1800 | 12.5300 | 11.9700 | 12.3200 | -1.124% | 3,296 | -80.682% | |
| 2026-03-16 | 11.9000 | 12.8793 | 11.9000 | 12.4600 | +2.890% | 5,398 | -80.899% | |
| 2026-03-13 | 11.4100 | 12.2500 | 11.2700 | 12.1100 | +4.848% | 3,525 | -80.347% | |
| 2026-03-12 | 11.9700 | 12.1800 | 11.5500 | 11.5500 | -5.714% | 5,321 | -79.394% | |
| 2026-03-11 | 12.2500 | 12.6000 | 11.5500 | 12.2500 | -0.568% | 10,150 | -80.571% | |
| 2026-03-10 | 13.1600 | 13.2300 | 12.2500 | 12.3200 | -8.333% | 7,706 | -80.682% | |
| 2026-03-09 | 12.8100 | 14.0000 | 12.8100 | 13.4400 | +7.865% | 12,510 | -82.292% | |
| 2026-03-06 | 11.9700 | 13.2272 | 11.9700 | 12.4600 | +3.790% | 6,357 | -80.899% | |
| 2026-03-05 | 12.7400 | 13.0200 | 11.5500 | 12.0050 | -8.533% | 19,888 | -80.175% | |
| 2026-03-04 | 11.6900 | 13.3700 | 11.5500 | 13.1250 | +10.294% | 21,174 | -81.867% | |
| 2026-03-03 | 12.0400 | 12.1100 | 11.0600 | 11.9000 | -3.409% | 9,368 | -80.000% | |
| 2026-03-02 | 11.2000 | 12.4082 | 11.0250 | 12.3200 | +7.975% | 5,963 | -80.682% | |
| 2026-02-27 | 11.2700 | 11.6865 | 11.2700 | 11.4100 | -0.610% | 1,465 | -79.141% | |
| 2026-02-26 | 10.1500 | 11.8300 | 10.0800 | 11.4800 | +12.329% | 8,445 | -79.268% | |
| 2026-02-25 | 10.7800 | 11.0600 | 10.1640 | 10.2200 | -6.410% | 5,310 | -76.712% | |
| 2026-02-24 | 11.9700 | 11.9700 | 10.3250 | 10.9200 | 0.000% | 7,464 | -78.205% | |
| 2026-02-23 | 11.3400 | 12.1800 | 10.9200 | 10.9200 | -5.455% | 9,728 | -78.205% | |
| 2026-02-20 | 12.3200 | 12.3200 | 11.5500 | 11.5500 | -5.172% | 2,808 | -79.394% | |
| 2026-02-19 | 12.6000 | 12.7400 | 11.9441 | 12.1800 | -4.918% | 5,439 | -80.460% | |
| 2026-02-18 | 12.5300 | 13.1600 | 12.0400 | 12.8100 | +2.235% | 8,308 | -81.421% | |
| 2026-02-17 | 12.7400 | 13.0200 | 12.5300 | 12.5300 | -2.717% | 5,033 | -81.006% | |
| 2026-02-13 | 12.3900 | 13.8446 | 12.2500 | 12.8800 | +1.099% | 10,386 | -81.522% | |
| 2026-02-12 | 12.9500 | 13.0200 | 12.0176 | 12.7400 | -1.622% | 4,292 | -81.319% | |
| 2026-02-11 | 12.0400 | 13.2300 | 11.8300 | 12.9500 | +8.187% | 9,319 | -81.622% | |
| 2026-02-10 | 12.1100 | 12.6700 | 11.6900 | 11.9700 | -2.286% | 11,260 | -80.117% | |
| 2026-02-09 | 11.3400 | 12.5300 | 11.0481 | 12.2500 | +5.422% | 20,983 | -80.571% | |
| 2026-02-06 | 10.7800 | 11.6200 | 10.4440 | 11.6200 | +9.211% | 15,073 | -79.518% | |
| 2026-02-05 | 10.2900 | 11.0250 | 9.8700 | 10.6400 | -1.299% | 22,217 | -77.632% | |
| 2026-02-04 | 10.5000 | 11.0600 | 9.8000 | 10.7800 | +4.762% | 32,572 | -77.922% | |
| 2026-02-03 | 10.2200 | 10.6400 | 9.1700 | 10.2900 | +1.379% | 26,520 | -76.871% | |
| 2026-02-02 | 11.5500 | 11.6900 | 9.7300 | 10.1500 | -13.690% | 65,200 | -76.552% | |
| 2026-01-30 | 12.6000 | 13.5100 | 11.5500 | 11.7600 | -11.111% | 52,155 | -79.762% | |
| 2026-01-29 | 16.2400 | 17.7100 | 11.3400 | 13.2300 | -9.135% | 232,020 | -82.011% | |
| 2026-01-28 | 15.2600 | 19.2500 | 14.0700 | 14.5600 | -9.565% | 359,847 | -83.654% | |
| 2026-01-27 | 17.8850 | 17.9200 | 14.0000 | 16.1000 | -27.215% | 494,025 | -85.217% | |
| 2026-01-26 | 11.4100 | 27.4400 | 10.9900 | 22.1200 | +112.081% | 20,392,557 | -89.241% | |
| 2026-01-23 | 10.9200 | 10.9200 | 10.1500 | 10.4300 | -2.614% | 2,328 | -77.181% | |
| 2026-01-22 | 11.4100 | 11.6200 | 10.1500 | 10.7100 | -8.929% | 4,748 | -77.778% | |
| 2026-01-21 | 11.6200 | 11.7600 | 11.4870 | 11.7600 | -0.592% | 251 | -79.762% | |
| 2026-01-20 | 11.5500 | 11.9000 | 11.4100 | 11.8300 | -1.744% | 2,455 | -79.882% | |
| 2026-01-16 | 12.0400 | 12.2500 | 11.5500 | 12.0400 | -1.714% | 1,038 | -80.233% | |
| 2026-01-15 | 11.8300 | 12.2500 | 11.7600 | 12.2500 | +0.575% | 2,278 | -80.571% | |
| 2026-01-14 | 11.7600 | 12.3200 | 11.7236 | 12.1800 | +0.578% | 1,827 | -80.460% | |
| 2026-01-13 | 11.8188 | 12.1800 | 11.6207 | 12.1100 | +2.976% | 1,590 | -80.347% | |
| 2026-01-12 | 11.7600 | 12.1100 | 11.7600 | 11.7600 | -4.545% | 1,808 | -79.762% | |
| 2026-01-09 | 12.3200 | 12.4593 | 12.0400 | 12.3200 | +0.571% | 3,911 | -80.682% | |
| 2026-01-08 | 11.8300 | 12.2500 | 11.6249 | 12.2500 | +1.744% | 2,565 | -80.571% | |
| 2026-01-07 | 11.8300 | 12.2500 | 11.6200 | 12.0400 | +2.381% | 2,072 | -80.233% | |
| 2026-01-06 | 11.3400 | 11.8300 | 11.2700 | 11.7600 | +0.299% | 3,438 | -79.762% | |
| 2026-01-05 | 11.5500 | 11.8300 | 11.2000 | 11.7250 | -2.332% | 3,371 | -79.701% | |
| 2026-01-02 | 11.0600 | 12.3900 | 10.9900 | 12.0050 | +5.864% | 2,205 | -80.175% | |
| 2025-12-31 | 11.4100 | 11.7600 | 10.9900 | 11.3400 | -2.994% | 14,079 | -79.012% | |
| 2025-12-30 | 11.6200 | 11.9700 | 11.4100 | 11.6900 | -0.595% | 5,891 | -79.641% | |
| 2025-12-29 | 11.3400 | 12.1100 | 11.3400 | 11.7600 | 0.000% | 7,407 | -79.762% | |
| 2025-12-26 | 12.0400 | 12.1800 | 11.5500 | 11.7600 | -6.145% | 3,161 | -79.762% | |
| 2025-12-24 | 12.3900 | 12.5300 | 12.1800 | 12.5300 | 0.000% | 1,432 | -81.006% | |
| 2025-12-23 | 12.3200 | 12.6700 | 12.1100 | 12.5300 | -3.243% | 5,877 | -81.006% | |
| 2025-12-22 | 12.4600 | 13.0200 | 11.9700 | 12.9500 | -1.596% | 5,204 | -81.622% | |
| 2025-12-19 | 12.5020 | 13.1600 | 12.1100 | 13.1600 | +5.618% | 5,045 | -81.915% | |
| 2025-12-18 | 12.0400 | 12.4600 | 12.0400 | 12.4600 | -0.559% | 2,737 | -80.899% | |
| 2025-12-17 | 11.9700 | 12.6700 | 11.9700 | 12.5300 | -1.105% | 4,348 | -81.006% | |
| 2025-12-16 | 11.9700 | 12.8100 | 11.9000 | 12.6700 | +5.233% | 5,782 | -81.215% | |
| 2025-12-15 | 11.4800 | 12.2850 | 11.4100 | 12.0400 | 0.000% | 9,683 | -80.233% | |
| 2025-12-12 | 12.5300 | 12.9850 | 12.0400 | 12.0400 | -4.972% | 8,777 | -80.233% | |
| 2025-12-11 | 12.2500 | 12.8800 | 11.7600 | 12.6700 | +2.260% | 8,826 | -81.215% | |
| 2025-12-10 | 12.1800 | 12.4600 | 11.6900 | 12.3900 | -1.117% | 6,040 | -80.791% | |
| 2025-12-09 | 11.4800 | 12.8100 | 11.4800 | 12.5300 | +4.678% | 8,186 | -81.006% | |
| 2025-12-08 | 11.7600 | 12.1800 | 11.2000 | 11.9700 | +2.826% | 8,541 | -80.117% | |
| 2025-12-05 | 12.0400 | 12.3585 | 11.5500 | 11.6410 | -4.971% | 8,507 | -79.555% | |
| 2025-12-04 | 11.2000 | 12.5097 | 11.2000 | 12.2500 | +2.339% | 12,987 | -80.571% | |
| 2025-12-03 | 11.4800 | 12.3900 | 11.4100 | 11.9700 | +3.012% | 19,722 | -80.117% | |
| 2025-12-02 | 11.4100 | 12.0393 | 11.4100 | 11.6200 | +0.606% | 15,781 | -79.518% | |
| 2025-12-01 | 11.6200 | 13.0228 | 11.2000 | 11.5500 | -11.765% | 59,353 | -79.394% | |
| 2025-11-28 | 11.6900 | 13.7200 | 11.2700 | 13.0900 | 0.000% | 1,340,918 | -81.818% |