PMTS
CPI Card Group Inc. Common Stock
stockNASDAQ
At CloseNov 4, 2026 3:59:57 PM EST
28.10USD+13.832%(+3.41)324,345
Pre-marketNov 4, 2026 9:27:30 AM EST
24.61USD-0.324%(-0.08)
PMTS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-04 | 25.53 | 28.80 | 24.24 | 28.10 | +13.811% | 324,345 | 0.000% |
| 2026-11-03 | 23.77 | 26.14 | 23.77 | 24.69 | +4.221% | 166,474 | +13.811% |
| 2026-11-02 | 26.25 | 26.57 | 23.59 | 23.69 | -9.407% | 231,431 | +18.615% |
| 2026-10-30 | 26.23 | 26.23 | 25.69 | 26.15 | -0.305% | 68,093 | +7.457% |
| 2026-10-29 | 25.70 | 26.50 | 25.64 | 26.23 | +2.142% | 66,370 | +7.129% |
| 2026-10-28 | 25.36 | 25.90 | 25.16 | 25.68 | +0.983% | 127,500 | +9.424% |
| 2026-10-27 | 26.46 | 26.46 | 25.32 | 25.43 | -3.161% | 130,189 | +10.499% |
| 2026-10-26 | 26.79 | 26.86 | 26.09 | 26.26 | -2.343% | 169,474 | +7.007% |
| 2026-10-23 | 27.13 | 27.35 | 26.54 | 26.89 | -1.790% | 124,822 | +4.500% |
| 2026-10-22 | 27.55 | 27.78 | 27.20 | 27.38 | -0.617% | 108,252 | +2.630% |
| 2026-10-21 | 27.04 | 27.93 | 27.04 | 27.55 | +1.886% | 164,376 | +1.996% |
| 2026-10-20 | 25.89 | 27.32 | 25.80 | 27.04 | +4.442% | 297,777 | +3.920% |
| 2026-10-19 | 24.82 | 26.15 | 24.70 | 25.89 | +4.311% | 187,488 | +8.536% |
| 2026-10-16 | 25.36 | 25.81 | 24.80 | 24.82 | -3.424% | 126,618 | +13.215% |
| 2026-10-15 | 25.36 | 25.96 | 25.30 | 25.70 | +1.541% | 95,530 | +9.339% |
| 2026-10-14 | 25.41 | 25.86 | 25.23 | 25.31 | -1.556% | 153,791 | +11.023% |
| 2026-10-13 | 25.42 | 26.04 | 25.30 | 25.71 | +0.824% | 202,998 | +9.296% |
| 2026-10-12 | 26.23 | 26.23 | 25.11 | 25.50 | -0.157% | 176,402 | +10.196% |
| 2026-10-09 | 25.00 | 25.54 | 25.00 | 25.54 | +2.160% | 105,340 | +10.023% |
| 2026-10-08 | 25.13 | 25.21 | 24.82 | 25.00 | -1.108% | 109,255 | +12.400% |
| 2026-10-07 | 24.69 | 25.32 | 24.59 | 25.28 | +1.689% | 132,341 | +11.155% |
| 2026-10-06 | 24.88 | 24.90 | 24.64 | 24.86 | +0.689% | 95,398 | +13.033% |
| 2026-10-05 | 24.78 | 24.94 | 24.01 | 24.69 | -0.684% | 115,018 | +13.811% |
| 2026-10-02 | 24.91 | 25.11 | 24.68 | 24.86 | +0.893% | 129,328 | +13.033% |
| 2026-10-01 | 24.51 | 24.96 | 24.14 | 24.64 | +0.530% | 110,032 | +14.042% |
| 2026-09-30 | 24.78 | 24.78 | 24.26 | 24.51 | -1.050% | 107,528 | +14.647% |
| 2026-09-29 | 24.98 | 25.24 | 24.41 | 24.77 | -0.081% | 121,026 | +13.444% |
| 2026-09-28 | 24.53 | 24.96 | 24.48 | 24.79 | +0.162% | 159,985 | +13.352% |
| 2026-09-25 | 24.38 | 24.85 | 24.27 | 24.75 | +1.852% | 134,961 | +13.535% |
| 2026-09-24 | 24.30 | 24.38 | 24.00 | 24.30 | -0.369% | 148,373 | +15.638% |
| 2026-09-23 | 24.95 | 25.10 | 24.24 | 24.39 | -2.244% | 174,425 | +15.211% |
| 2026-09-22 | 24.75 | 25.00 | 24.34 | 24.95 | +1.217% | 226,916 | +12.625% |
| 2026-09-21 | 24.21 | 24.66 | 23.80 | 24.65 | +2.113% | 189,354 | +13.996% |
| 2026-09-18 | 24.24 | 24.78 | 23.79 | 24.14 | -0.165% | 258,050 | +16.404% |
| 2026-09-17 | 24.00 | 24.29 | 23.57 | 24.18 | +1.768% | 535,646 | +16.212% |
| 2026-09-16 | 24.45 | 24.48 | 23.47 | 23.76 | -2.182% | 184,482 | +18.266% |
| 2026-09-15 | 25.12 | 25.29 | 24.02 | 24.29 | +0.124% | 276,488 | +15.685% |
| 2026-09-14 | 22.66 | 24.47 | 22.04 | 24.26 | +7.822% | 617,151 | +15.829% |
| 2026-09-11 | 22.11 | 22.98 | 21.90 | 22.50 | -16.481% | 1,547,811 | +24.889% |
| 2026-09-10 | 28.08 | 28.08 | 26.80 | 26.94 | -4.637% | 174,102 | +4.306% |
| 2026-09-09 | 28.70 | 28.84 | 28.07 | 28.25 | -2.821% | 64,599 | -0.531% |
| 2026-09-08 | 28.00 | 29.57 | 27.59 | 29.07 | +2.939% | 152,070 | -3.337% |
| 2026-09-04 | 28.52 | 28.52 | 27.56 | 28.24 | -1.431% | 68,372 | -0.496% |
| 2026-09-03 | 29.20 | 29.23 | 28.05 | 28.65 | -1.207% | 74,255 | -1.920% |
| 2026-09-02 | 28.47 | 29.10 | 28.05 | 29.00 | +2.329% | 84,820 | -3.103% |
| 2026-09-01 | 28.90 | 29.29 | 28.02 | 28.34 | -2.175% | 74,919 | -0.847% |
| 2026-08-31 | 29.49 | 29.49 | 28.60 | 28.97 | +0.486% | 130,910 | -3.003% |
| 2026-08-28 | 28.95 | 29.43 | 28.60 | 28.83 | -0.415% | 67,677 | -2.532% |
| 2026-08-27 | 28.42 | 29.29 | 28.33 | 28.95 | +1.901% | 94,976 | -2.936% |
| 2026-08-26 | 28.26 | 28.55 | 27.75 | 28.41 | -1.865% | 71,174 | -1.091% |
| 2026-08-25 | 28.54 | 29.00 | 28.38 | 28.95 | +1.615% | 59,835 | -2.936% |
| 2026-08-24 | 28.04 | 29.31 | 27.99 | 28.49 | +1.605% | 99,821 | -1.369% |
| 2026-08-21 | 28.14 | 28.30 | 27.28 | 28.04 | +1.927% | 121,408 | +0.214% |
| 2026-08-20 | 27.59 | 28.06 | 27.00 | 27.51 | -0.936% | 75,295 | +2.145% |
| 2026-08-19 | 28.13 | 28.47 | 27.12 | 27.77 | 0.000% | 117,963 | +1.188% |
| 2026-08-18 | 28.48 | 28.65 | 27.63 | 27.77 | -3.240% | 72,514 | +1.188% |
| 2026-08-17 | 28.50 | 29.25 | 28.13 | 28.70 | +0.702% | 102,333 | -2.091% |
| 2026-08-14 | 29.07 | 29.08 | 27.98 | 28.50 | -1.724% | 82,635 | -1.404% |
| 2026-08-13 | 29.57 | 30.00 | 28.28 | 29.00 | -1.928% | 188,840 | -3.103% |
| 2026-08-12 | 30.84 | 30.93 | 29.32 | 29.57 | -3.049% | 95,522 | -4.971% |
| 2026-08-11 | 28.56 | 31.25 | 28.43 | 30.50 | +6.681% | 211,891 | -7.869% |
| 2026-08-10 | 28.36 | 31.00 | 27.98 | 28.59 | +3.139% | 380,198 | -1.714% |
| 2026-08-07 | 25.00 | 28.00 | 24.66 | 27.72 | +13.374% | 218,466 | +1.371% |
| 2026-08-06 | 24.00 | 24.69 | 21.25 | 24.45 | +7.567% | 190,771 | +14.928% |
| 2026-08-05 | 22.84 | 23.43 | 22.07 | 22.73 | -0.829% | 47,573 | +23.625% |
| 2026-08-04 | 22.05 | 23.32 | 22.05 | 22.92 | +4.372% | 42,148 | +22.600% |
| 2026-08-03 | 21.27 | 22.00 | 21.20 | 21.96 | +4.224% | 40,847 | +27.960% |
| 2026-07-31 | 20.55 | 21.07 | 20.31 | 21.07 | +2.381% | 20,395 | +33.365% |
| 2026-07-30 | 20.93 | 20.99 | 20.37 | 20.58 | -1.390% | 24,286 | +36.540% |
| 2026-07-29 | 21.07 | 21.59 | 20.86 | 20.87 | -1.371% | 29,779 | +34.643% |
| 2026-07-28 | 20.56 | 21.20 | 20.46 | 21.16 | +3.421% | 28,902 | +32.798% |
| 2026-07-27 | 19.77 | 20.54 | 19.77 | 20.46 | +4.816% | 28,279 | +37.341% |
| 2026-07-24 | 19.61 | 20.13 | 19.46 | 19.52 | -0.357% | 28,912 | +43.955% |
| 2026-07-23 | 19.63 | 19.75 | 18.71 | 19.59 | -0.609% | 47,756 | +43.441% |
| 2026-07-22 | 19.97 | 20.08 | 19.34 | 19.71 | -2.377% | 24,620 | +42.567% |
| 2026-07-21 | 19.48 | 20.20 | 19.30 | 20.19 | +4.611% | 36,924 | +39.178% |
| 2026-07-20 | 18.55 | 19.49 | 18.55 | 19.30 | +2.605% | 45,696 | +45.596% |
| 2026-07-17 | 18.88 | 19.39 | 18.62 | 18.81 | -1.878% | 22,977 | +49.389% |
| 2026-07-16 | 18.90 | 19.89 | 18.71 | 19.17 | +1.914% | 39,162 | +46.583% |
| 2026-07-15 | 18.83 | 19.88 | 18.75 | 18.81 | +0.267% | 44,400 | +49.389% |
| 2026-07-14 | 19.40 | 20.00 | 18.59 | 18.76 | -2.495% | 25,117 | +49.787% |
| 2026-07-13 | 19.59 | 20.08 | 18.85 | 19.24 | -1.535% | 34,499 | +46.050% |
| 2026-07-10 | 19.08 | 19.84 | 19.00 | 19.54 | +1.586% | 30,895 | +43.808% |
| 2026-07-09 | 18.63 | 19.88 | 18.36 | 19.23 | +2.696% | 39,620 | +46.088% |
| 2026-07-08 | 19.17 | 19.70 | 18.50 | 18.73 | -2.346% | 44,692 | +50.027% |
| 2026-07-07 | 20.36 | 20.36 | 19.18 | 19.18 | -6.348% | 53,328 | +46.507% |
| 2026-07-06 | 21.38 | 21.38 | 20.12 | 20.48 | +0.491% | 35,150 | +37.207% |
| 2026-07-02 | 20.95 | 20.95 | 20.16 | 20.38 | -1.878% | 25,672 | +37.880% |
| 2026-07-01 | 20.78 | 21.14 | 20.09 | 20.77 | -0.048% | 34,826 | +35.291% |
| 2026-06-30 | 20.59 | 20.88 | 20.32 | 20.78 | +1.021% | 40,419 | +35.226% |
| 2026-06-29 | 20.27 | 20.85 | 19.75 | 20.57 | +0.932% | 48,146 | +36.607% |
| 2026-06-26 | 19.20 | 20.54 | 19.13 | 20.38 | +4.889% | 231,887 | +37.880% |
| 2026-06-25 | 19.04 | 19.70 | 19.00 | 19.43 | +2.913% | 29,797 | +44.622% |
| 2026-06-24 | 18.14 | 18.93 | 18.14 | 18.88 | +3.057% | 38,492 | +48.835% |
| 2026-06-23 | 18.10 | 18.59 | 17.97 | 18.32 | +0.439% | 16,532 | +53.384% |
| 2026-06-22 | 18.26 | 19.00 | 17.87 | 18.24 | -0.110% | 21,421 | +54.057% |
| 2026-06-18 | 18.11 | 18.28 | 17.27 | 18.26 | +2.354% | 48,560 | +53.888% |
| 2026-06-17 | 18.70 | 18.70 | 17.80 | 17.84 | -4.599% | 21,461 | +57.511% |
| 2026-06-16 | 19.04 | 19.04 | 18.15 | 18.70 | -0.848% | 31,060 | +50.267% |
| 2026-06-15 | 19.36 | 19.85 | 18.79 | 18.86 | -0.997% | 27,151 | +48.993% |
| 2026-06-12 | 18.94 | 19.34 | 18.44 | 19.05 | +0.687% | 39,921 | +47.507% |
| 2026-06-11 | 18.58 | 19.06 | 18.49 | 18.92 | +2.160% | 35,489 | +48.520% |
| 2026-06-10 | 18.50 | 19.05 | 17.74 | 18.52 | +0.216% | 64,741 | +51.728% |
| 2026-06-09 | 17.27 | 18.57 | 17.27 | 18.48 | +8.451% | 66,552 | +52.056% |
| 2026-06-08 | 16.99 | 17.49 | 16.50 | 17.04 | -0.059% | 83,066 | +64.906% |
| 2026-06-05 | 17.60 | 18.10 | 17.03 | 17.05 | -3.727% | 59,225 | +64.809% |
| 2026-06-04 | 16.63 | 18.40 | 16.63 | 17.71 | +9.254% | 103,063 | +58.667% |
| 2026-06-03 | 17.01 | 18.00 | 16.14 | 16.21 | -3.166% | 71,339 | +73.350% |
| 2026-06-02 | 16.82 | 17.11 | 16.68 | 16.74 | -0.416% | 28,166 | +67.861% |
| 2026-06-01 | 16.81 | 17.25 | 16.66 | 16.81 | -0.943% | 26,129 | +67.162% |
| 2026-05-29 | 17.55 | 18.10 | 16.81 | 16.97 | -3.139% | 62,551 | +65.586% |
| 2026-05-28 | 17.64 | 17.84 | 17.48 | 17.52 | -1.462% | 21,911 | +60.388% |
| 2026-05-27 | 17.92 | 18.06 | 17.52 | 17.78 | -0.726% | 39,351 | +58.043% |
| 2026-05-26 | 17.36 | 17.94 | 17.08 | 17.91 | +4.249% | 31,548 | +56.896% |
| 2026-05-22 | 16.38 | 17.77 | 16.38 | 17.18 | +7.982% | 82,587 | +63.562% |
| 2026-05-21 | 16.04 | 16.20 | 15.36 | 15.91 | -0.810% | 38,099 | +76.618% |
| 2026-05-20 | 15.66 | 16.14 | 15.66 | 16.04 | +2.492% | 23,426 | +75.187% |
| 2026-05-19 | 16.02 | 16.53 | 15.56 | 15.65 | -3.036% | 39,990 | +79.553% |
| 2026-05-18 | 16.68 | 17.30 | 16.02 | 16.14 | -3.699% | 50,074 | +74.102% |
| 2026-05-15 | 16.05 | 16.89 | 16.04 | 16.76 | +3.906% | 60,553 | +67.661% |
| 2026-05-14 | 15.84 | 16.41 | 15.00 | 16.13 | +2.218% | 46,281 | +74.210% |
| 2026-05-13 | 15.61 | 16.15 | 15.48 | 15.78 | -0.316% | 51,808 | +78.074% |
| 2026-05-12 | 15.26 | 16.37 | 15.13 | 15.83 | +3.532% | 49,484 | +77.511% |
| 2026-05-11 | 15.61 | 16.93 | 15.13 | 15.29 | -1.987% | 66,771 | +83.780% |
| 2026-05-08 | 15.69 | 15.86 | 15.24 | 15.60 | +0.451% | 33,795 | +80.128% |
| 2026-05-07 | 14.98 | 16.26 | 14.98 | 15.53 | +2.373% | 48,837 | +80.940% |
| 2026-05-06 | 16.13 | 16.13 | 14.82 | 15.17 | -5.128% | 92,291 | +85.234% |
| 2026-05-05 | 17.15 | 17.37 | 15.60 | 15.99 | -6.764% | 44,329 | +75.735% |
| 2026-05-04 | 17.16 | 18.77 | 16.83 | 17.15 | -1.323% | 28,936 | +63.848% |
| 2026-05-01 | 17.72 | 17.87 | 17.30 | 17.38 | -1.863% | 13,523 | +61.680% |
| 2026-04-30 | 16.90 | 18.05 | 16.81 | 17.71 | +4.545% | 68,314 | +58.667% |
| 2026-04-29 | 18.18 | 18.18 | 16.88 | 16.94 | -6.718% | 26,681 | +65.880% |
| 2026-04-28 | 18.10 | 18.61 | 17.97 | 18.16 | +0.331% | 16,777 | +54.736% |
| 2026-04-27 | 18.22 | 19.52 | 17.66 | 18.10 | -0.385% | 124,837 | +55.249% |
| 2026-04-24 | 17.68 | 18.23 | 17.20 | 18.17 | +2.830% | 62,637 | +54.651% |
| 2026-04-23 | 17.84 | 17.96 | 16.59 | 17.67 | -0.675% | 39,882 | +59.027% |
| 2026-04-22 | 18.19 | 18.42 | 17.73 | 17.79 | -0.891% | 19,282 | +57.954% |
| 2026-04-21 | 18.82 | 19.14 | 17.93 | 17.95 | -4.926% | 26,119 | +56.546% |
| 2026-04-20 | 18.53 | 19.10 | 18.19 | 18.88 | +0.693% | 50,109 | +48.835% |
| 2026-04-17 | 18.23 | 19.13 | 18.09 | 18.75 | +4.807% | 72,790 | +49.867% |
| 2026-04-16 | 17.51 | 17.90 | 17.05 | 17.89 | +1.016% | 34,801 | +57.071% |
| 2026-04-15 | 17.41 | 17.96 | 17.17 | 17.71 | +1.899% | 30,056 | +58.667% |
| 2026-04-14 | 17.86 | 18.49 | 17.26 | 17.38 | -2.851% | 23,013 | +61.680% |
| 2026-04-13 | 17.36 | 18.35 | 17.29 | 17.89 | +2.639% | 82,696 | +57.071% |
| 2026-04-10 | 17.02 | 17.51 | 16.70 | 17.43 | +2.289% | 34,719 | +61.216% |
| 2026-04-09 | 16.53 | 17.04 | 16.30 | 17.04 | +2.899% | 20,320 | +64.906% |
| 2026-04-08 | 16.95 | 17.05 | 16.23 | 16.56 | +1.408% | 39,174 | +69.686% |
| 2026-04-07 | 16.40 | 16.66 | 15.75 | 16.33 | -1.270% | 36,546 | +72.076% |
| 2026-04-06 | 15.38 | 16.59 | 15.38 | 16.54 | +7.542% | 45,713 | +69.891% |
| 2026-04-02 | 14.89 | 15.83 | 14.89 | 15.38 | +1.854% | 37,103 | +82.705% |
| 2026-04-01 | 14.72 | 15.19 | 14.51 | 15.10 | +4.066% | 35,704 | +86.093% |
| 2026-03-31 | 14.45 | 14.75 | 14.27 | 14.51 | +0.415% | 46,988 | +93.660% |
| 2026-03-30 | 14.19 | 14.50 | 13.67 | 14.45 | +1.832% | 43,763 | +94.464% |
| 2026-03-27 | 13.83 | 14.34 | 13.58 | 14.19 | +1.793% | 51,127 | +98.027% |
| 2026-03-26 | 14.02 | 14.14 | 13.54 | 13.94 | -0.429% | 35,699 | +101.578% |
| 2026-03-25 | 14.39 | 14.44 | 13.77 | 14.00 | -0.920% | 34,505 | +100.714% |
| 2026-03-24 | 13.86 | 14.38 | 13.86 | 14.13 | +0.284% | 37,861 | +98.868% |
| 2026-03-23 | 13.53 | 14.41 | 13.44 | 14.09 | +6.904% | 76,015 | +99.432% |
| 2026-03-20 | 13.97 | 13.97 | 13.11 | 13.18 | -5.587% | 239,959 | +113.202% |
| 2026-03-19 | 13.78 | 14.20 | 13.13 | 13.96 | +0.215% | 48,743 | +101.289% |
| 2026-03-18 | 14.42 | 14.42 | 13.70 | 13.93 | -3.599% | 41,889 | +101.723% |
| 2026-03-17 | 14.93 | 15.39 | 14.42 | 14.45 | -2.824% | 28,326 | +94.464% |
| 2026-03-16 | 15.04 | 15.39 | 14.81 | 14.87 | -0.067% | 43,393 | +88.971% |
| 2026-03-13 | 15.55 | 15.80 | 14.84 | 14.88 | -3.814% | 33,287 | +88.844% |
| 2026-03-12 | 16.03 | 16.08 | 15.44 | 15.47 | -3.614% | 45,766 | +81.642% |
| 2026-03-11 | 15.78 | 16.29 | 15.33 | 16.05 | +1.711% | 86,804 | +75.078% |
| 2026-03-10 | 15.41 | 16.52 | 15.25 | 15.78 | +1.905% | 94,888 | +78.074% |
| 2026-03-09 | 15.13 | 15.63 | 14.15 | 15.48 | -0.226% | 171,514 | +81.466% |
| 2026-03-06 | 17.49 | 17.86 | 15.49 | 15.52 | -11.818% | 169,707 | +81.057% |
| 2026-03-05 | 14.45 | 17.95 | 14.45 | 17.60 | +41.252% | 535,618 | +59.659% |
| 2026-03-04 | 12.64 | 12.84 | 12.40 | 12.46 | -0.320% | 26,329 | +125.522% |
| 2026-03-03 | 12.14 | 12.73 | 11.91 | 12.50 | +1.626% | 44,499 | +124.800% |
| 2026-03-02 | 12.04 | 12.78 | 12.04 | 12.30 | +0.285% | 91,400 | +128.455% |
| 2026-02-27 | 12.40 | 12.46 | 12.20 | 12.27 | -2.193% | 51,691 | +129.107% |
| 2026-02-26 | 12.84 | 13.02 | 12.37 | 12.54 | -1.878% | 24,646 | +124.083% |
| 2026-02-25 | 12.82 | 13.09 | 12.55 | 12.78 | +1.914% | 36,056 | +119.875% |
| 2026-02-24 | 11.97 | 12.77 | 11.86 | 12.54 | +5.422% | 65,380 | +124.083% |
| 2026-02-23 | 12.00 | 12.20 | 11.79 | 11.89 | -0.875% | 80,925 | +136.234% |
| 2026-02-20 | 12.02 | 12.36 | 11.92 | 12.00 | -1.720% | 47,078 | +134.167% |
| 2026-02-19 | 11.52 | 12.33 | 11.46 | 12.21 | +5.898% | 28,970 | +130.139% |
| 2026-02-18 | 11.72 | 12.20 | 11.32 | 11.53 | -0.689% | 53,135 | +143.712% |
| 2026-02-17 | 11.39 | 11.79 | 11.00 | 11.61 | +2.021% | 56,090 | +142.033% |
| 2026-02-13 | 11.28 | 11.71 | 11.19 | 11.38 | +0.797% | 75,111 | +146.924% |
| 2026-02-12 | 11.91 | 12.12 | 10.81 | 11.29 | -3.504% | 75,009 | +148.893% |
| 2026-02-11 | 12.37 | 12.49 | 11.26 | 11.70 | -4.723% | 69,644 | +140.171% |
| 2026-02-10 | 12.67 | 12.69 | 12.12 | 12.28 | -2.307% | 41,655 | +128.827% |
| 2026-02-09 | 12.79 | 12.83 | 12.46 | 12.57 | -2.784% | 52,884 | +123.548% |
| 2026-02-06 | 12.88 | 13.08 | 12.78 | 12.93 | +1.811% | 15,321 | +117.324% |
| 2026-02-05 | 13.03 | 13.03 | 12.52 | 12.70 | -3.275% | 37,317 | +121.260% |
| 2026-02-04 | 13.13 | 13.46 | 12.82 | 13.13 | -0.304% | 36,142 | +114.014% |
| 2026-02-03 | 13.51 | 13.59 | 12.74 | 13.17 | -1.570% | 35,814 | +113.364% |
| 2026-02-02 | 13.01 | 13.89 | 13.01 | 13.38 | +3.002% | 44,796 | +110.015% |
| 2026-01-30 | 12.74 | 13.17 | 12.36 | 12.99 | +1.168% | 31,655 | +116.320% |
| 2026-01-29 | 12.72 | 13.09 | 12.50 | 12.84 | +0.078% | 32,826 | +118.847% |
| 2026-01-28 | 13.47 | 13.60 | 12.75 | 12.83 | -4.751% | 29,270 | +119.018% |
| 2026-01-27 | 13.59 | 13.74 | 13.40 | 13.47 | -1.822% | 22,040 | +108.612% |
| 2026-01-26 | 13.68 | 13.79 | 13.51 | 13.72 | -0.363% | 23,184 | +104.810% |
| 2026-01-23 | 14.52 | 14.52 | 13.66 | 13.77 | -5.426% | 21,614 | +104.067% |
| 2026-01-22 | 13.63 | 14.61 | 13.22 | 14.56 | +7.098% | 46,982 | +92.995% |
| 2026-01-21 | 13.40 | 13.72 | 13.15 | 13.60 | +2.295% | 28,742 | +106.694% |
| 2026-01-20 | 13.39 | 13.49 | 13.25 | 13.29 | -3.275% | 35,080 | +111.437% |
| 2026-01-16 | 14.00 | 14.25 | 13.66 | 13.74 | -1.435% | 21,100 | +104.512% |
| 2026-01-15 | 13.85 | 14.25 | 13.85 | 13.94 | +1.603% | 33,771 | +101.578% |
| 2026-01-14 | 13.63 | 13.98 | 13.30 | 13.72 | +0.734% | 39,853 | +104.810% |
| 2026-01-13 | 13.79 | 14.06 | 13.53 | 13.62 | -0.220% | 21,739 | +106.314% |
| 2026-01-12 | 13.70 | 13.89 | 13.20 | 13.65 | -0.583% | 43,604 | +105.861% |
| 2026-01-09 | 13.88 | 14.06 | 13.69 | 13.73 | -0.651% | 16,887 | +104.661% |
| 2026-01-08 | 13.71 | 14.11 | 13.71 | 13.82 | +0.363% | 28,539 | +103.329% |
| 2026-01-07 | 14.03 | 14.22 | 13.61 | 13.77 | -1.993% | 62,855 | +104.067% |
| 2026-01-06 | 14.04 | 14.23 | 13.67 | 14.05 | +0.071% | 40,544 | +100.000% |
| 2026-01-05 | 14.30 | 14.59 | 13.99 | 14.04 | -1.266% | 31,175 | +100.142% |
| 2026-01-02 | 14.74 | 14.83 | 14.22 | 14.22 | -3.134% | 18,943 | +97.609% |
| 2025-12-31 | 14.48 | 14.70 | 14.36 | 14.68 | -0.068% | 27,250 | +91.417% |
| 2025-12-30 | 15.01 | 15.36 | 14.69 | 14.69 | -1.409% | 45,022 | +91.287% |
| 2025-12-29 | 15.14 | 15.25 | 14.60 | 14.90 | -2.038% | 43,266 | +88.591% |
| 2025-12-26 | 15.11 | 15.35 | 14.91 | 15.21 | +0.132% | 24,654 | +84.747% |
| 2025-12-24 | 15.43 | 15.43 | 14.78 | 15.19 | -2.126% | 43,881 | +84.990% |
| 2025-12-23 | 15.18 | 15.53 | 15.05 | 15.52 | +1.904% | 32,684 | +81.057% |
| 2025-12-22 | 15.79 | 16.03 | 15.02 | 15.23 | -3.547% | 49,367 | +84.504% |
| 2025-12-19 | 15.90 | 16.19 | 15.70 | 15.79 | -0.629% | 40,333 | +77.961% |
| 2025-12-18 | 16.32 | 16.35 | 15.81 | 15.89 | -1.914% | 21,687 | +76.841% |
| 2025-12-17 | 16.59 | 16.59 | 16.07 | 16.20 | -2.292% | 21,754 | +73.457% |
| 2025-12-16 | 16.25 | 17.47 | 15.83 | 16.58 | +0.913% | 35,299 | +69.481% |
| 2025-12-15 | 17.70 | 17.70 | 16.21 | 16.43 | -7.018% | 38,732 | +71.029% |
| 2025-12-12 | 17.92 | 18.03 | 17.50 | 17.67 | -1.779% | 75,451 | +59.027% |
| 2025-12-11 | 18.13 | 18.13 | 17.40 | 17.99 | -1.154% | 47,908 | +56.198% |
| 2025-12-10 | 17.56 | 18.23 | 17.21 | 18.20 | +3.058% | 116,509 | +54.396% |
| 2025-12-09 | 17.06 | 17.88 | 17.01 | 17.66 | +4.127% | 94,859 | +59.117% |
| 2025-12-08 | 15.94 | 17.05 | 15.72 | 16.96 | +7.206% | 115,525 | +65.684% |
| 2025-12-05 | 14.33 | 15.89 | 14.33 | 15.82 | +10.784% | 108,811 | +77.623% |
| 2025-12-04 | 14.09 | 14.28 | 13.91 | 14.28 | +0.776% | 50,200 | +96.779% |
| 2025-12-03 | 13.80 | 14.36 | 13.70 | 14.17 | +3.810% | 66,387 | +98.306% |
| 2025-12-02 | 13.43 | 13.79 | 13.19 | 13.65 | +1.866% | 42,843 | +105.861% |
| 2025-12-01 | 13.38 | 13.49 | 13.03 | 13.40 | -0.814% | 35,231 | +109.701% |
| 2025-11-28 | 13.68 | 13.79 | 13.39 | 13.51 | -1.243% | 15,204 | +107.994% |
| 2025-11-26 | 13.23 | 13.79 | 12.85 | 13.68 | +3.872% | 40,236 | +105.409% |
| 2025-11-25 | 12.48 | 13.21 | 12.46 | 13.17 | +6.813% | 52,000 | +113.364% |
| 2025-11-24 | 12.17 | 12.34 | 12.08 | 12.33 | +2.154% | 15,364 | +127.899% |
| 2025-11-21 | 11.91 | 12.46 | 11.65 | 12.07 | +1.429% | 42,670 | +132.809% |
| 2025-11-20 | 12.21 | 12.39 | 11.76 | 11.90 | 0.000% | 68,284 | +136.134% |
| 2025-11-19 | 12.59 | 12.59 | 11.63 | 11.90 | -4.800% | 87,865 | +136.134% |
| 2025-11-18 | 12.30 | 12.77 | 12.08 | 12.50 | +2.041% | 73,640 | +124.800% |
| 2025-11-17 | 12.92 | 12.92 | 12.07 | 12.25 | -6.130% | 92,814 | +129.388% |
| 2025-11-14 | 13.18 | 13.59 | 13.00 | 13.05 | -1.732% | 45,399 | +115.326% |
| 2025-11-13 | 13.97 | 14.05 | 13.26 | 13.28 | -5.346% | 30,136 | +111.596% |
| 2025-11-12 | 13.94 | 14.22 | 13.88 | 14.03 | +0.501% | 30,626 | +100.285% |
| 2025-11-11 | 13.87 | 14.19 | 13.75 | 13.96 | 0.000% | 25,082 | +101.289% |
| 2025-11-10 | 14.56 | 14.94 | 13.90 | 13.96 | +1.159% | 74,445 | +101.289% |
| 2025-11-07 | 14.10 | 14.55 | 13.51 | 13.80 | -2.954% | 70,971 | +103.623% |
| 2025-11-06 | 14.28 | 14.40 | 13.97 | 14.22 | +0.106% | 79,412 | +97.609% |
| 2025-11-05 | 13.89 | 14.52 | 13.83 | 14.21 | +2.268% | 55,185 | +97.818% |
| 2025-11-04 | 14.75 | 15.42 | 13.00 | 13.89 | -20.764% | 413,756 | +102.304% |
| 2025-11-03 | 15.56 | 17.87 | 15.31 | 17.53 | +12.084% | 80,911 | +60.297% |
| 2025-10-31 | 15.73 | 16.30 | 15.41 | 15.64 | -1.013% | 52,352 | +79.668% |
| 2025-10-30 | 16.05 | 16.23 | 15.66 | 15.80 | -2.349% | 41,632 | +77.848% |
| 2025-10-29 | 16.65 | 17.23 | 16.11 | 16.18 | -3.805% | 82,647 | +73.671% |
| 2025-10-28 | 16.89 | 17.23 | 16.46 | 16.82 | -0.385% | 49,026 | +67.063% |
| 2025-10-27 | 17.41 | 17.45 | 16.86 | 16.89 | -2.624% | 74,830 | +66.420% |
| 2025-10-24 | 17.57 | 18.31 | 17.17 | 17.34 | +0.697% | 32,235 | +62.053% |
| 2025-10-23 | 16.35 | 17.63 | 16.13 | 17.22 | +5.969% | 98,474 | +63.182% |
| 2025-10-22 | 16.05 | 16.30 | 15.82 | 16.25 | +1.120% | 40,143 | +72.923% |
| 2025-10-21 | 15.72 | 16.23 | 15.55 | 16.07 | +2.618% | 57,062 | +74.860% |
| 2025-10-20 | 15.10 | 15.85 | 15.10 | 15.66 | +3.777% | 62,923 | +79.438% |
| 2025-10-17 | 15.14 | 15.34 | 15.00 | 15.09 | -1.211% | 30,019 | +86.216% |
| 2025-10-16 | 15.53 | 15.53 | 15.09 | 15.28 | -0.812% | 38,408 | +83.961% |
| 2025-10-15 | 15.64 | 15.73 | 15.13 | 15.40 | -0.452% | 19,534 | +82.468% |
| 2025-10-14 | 15.00 | 15.56 | 15.00 | 15.47 | +1.443% | 35,298 | +81.642% |
| 2025-10-13 | 15.49 | 15.49 | 15.11 | 15.25 | +0.927% | 36,359 | +84.262% |
| 2025-10-10 | 16.28 | 16.63 | 15.06 | 15.11 | -6.440% | 54,033 | +85.970% |
| 2025-10-09 | 15.20 | 16.17 | 15.03 | 16.15 | +6.110% | 42,525 | +73.994% |
| 2025-10-08 | 15.28 | 15.57 | 15.12 | 15.22 | +0.066% | 39,611 | +84.625% |
| 2025-10-07 | 15.55 | 15.57 | 15.18 | 15.21 | -2.562% | 45,896 | +84.747% |
| 2025-10-06 | 15.25 | 15.71 | 15.25 | 15.61 | +2.428% | 27,132 | +80.013% |
| 2025-10-03 | 15.30 | 15.96 | 15.24 | 15.24 | -0.392% | 40,433 | +84.383% |
| 2025-10-02 | 15.25 | 15.50 | 14.89 | 15.30 | +0.526% | 21,096 | +83.660% |
| 2025-10-01 | 15.10 | 15.37 | 15.07 | 15.22 | +0.528% | 35,825 | +84.625% |
| 2025-09-30 | 14.89 | 15.20 | 14.45 | 15.14 | +1.577% | 35,827 | +85.601% |
| 2025-09-29 | 15.48 | 15.48 | 14.88 | 14.90 | -3.465% | 31,828 | +88.527% |
| 2025-09-26 | 15.00 | 15.46 | 14.81 | 15.44 | +3.278% | 64,596 | +81.995% |
| 2025-09-25 | 15.57 | 15.72 | 14.87 | 14.95 | -4.868% | 44,095 | +87.960% |
| 2025-09-24 | 16.05 | 16.05 | 15.45 | 15.71 | -2.026% | 39,566 | +78.810% |
| 2025-09-23 | 15.71 | 16.21 | 15.71 | 16.04 | +2.101% | 41,616 | +75.187% |
| 2025-09-22 | 15.56 | 15.79 | 15.09 | 15.71 | +0.576% | 27,718 | +78.867% |
| 2025-09-19 | 15.78 | 15.79 | 15.37 | 15.62 | -1.327% | 163,570 | +79.898% |
| 2025-09-18 | 14.90 | 15.87 | 14.90 | 15.83 | +6.887% | 43,501 | +77.511% |
| 2025-09-17 | 14.90 | 15.42 | 14.79 | 14.81 | +0.339% | 33,792 | +89.737% |
| 2025-09-16 | 15.20 | 15.26 | 14.76 | 14.76 | -2.959% | 25,798 | +90.379% |
| 2025-09-15 | 15.03 | 15.42 | 14.99 | 15.21 | +2.149% | 39,741 | +84.747% |
| 2025-09-12 | 15.21 | 15.30 | 14.76 | 14.89 | -1.975% | 50,695 | +88.717% |
| 2025-09-11 | 14.67 | 15.36 | 14.45 | 15.19 | +4.723% | 35,334 | +84.990% |
| 2025-09-10 | 14.78 | 16.31 | 14.37 | 14.51 | -1.461% | 49,535 | +93.726% |
| 2025-09-09 | 14.01 | 14.89 | 13.95 | 14.72 | +4.769% | 32,273 | +90.897% |
| 2025-09-08 | 14.21 | 14.30 | 13.82 | 14.05 | -1.748% | 37,631 | +100.000% |
| 2025-09-05 | 14.69 | 14.83 | 14.22 | 14.30 | -2.985% | 29,456 | +96.503% |
| 2025-09-04 | 14.40 | 14.75 | 14.29 | 14.74 | +1.655% | 33,013 | +90.638% |
| 2025-09-03 | 15.17 | 15.17 | 14.40 | 14.50 | -4.731% | 27,400 | +93.793% |
| 2025-09-02 | 15.26 | 15.89 | 15.00 | 15.22 | -2.311% | 29,611 | +84.625% |
| 2025-08-29 | 15.77 | 15.95 | 15.49 | 15.58 | -1.017% | 26,527 | +80.359% |
| 2025-08-28 | 15.56 | 15.92 | 15.37 | 15.74 | +1.418% | 43,456 | +78.526% |
| 2025-08-27 | 16.15 | 16.36 | 15.51 | 15.52 | -3.722% | 27,387 | +81.057% |
| 2025-08-26 | 15.72 | 16.16 | 15.52 | 16.12 | +3.069% | 30,424 | +74.318% |
| 2025-08-25 | 15.42 | 15.74 | 15.28 | 15.64 | +0.450% | 32,883 | +79.668% |
| 2025-08-22 | 14.87 | 15.71 | 14.87 | 15.57 | +5.703% | 60,719 | +80.475% |
| 2025-08-21 | 14.86 | 15.24 | 14.68 | 14.73 | -1.075% | 24,674 | +90.767% |
| 2025-08-20 | 15.10 | 15.71 | 14.79 | 14.89 | -1.910% | 40,320 | +88.717% |
| 2025-08-19 | 15.70 | 15.85 | 15.13 | 15.18 | -2.755% | 45,151 | +85.112% |
| 2025-08-18 | 15.79 | 16.16 | 15.48 | 15.61 | 0.000% | 63,858 | +80.013% |
| 2025-08-15 | 15.76 | 15.76 | 15.01 | 15.61 | -0.700% | 82,098 | +80.013% |
| 2025-08-14 | 16.15 | 16.58 | 15.70 | 15.72 | -2.391% | 87,459 | +78.753% |
| 2025-08-13 | 16.22 | 17.12 | 16.00 | 16.11 | +0.280% | 75,518 | +74.480% |
| 2025-08-12 | 14.05 | 16.26 | 13.80 | 16.06 | +16.885% | 279,172 | +74.969% |
| 2025-08-11 | 13.43 | 14.49 | 13.41 | 13.74 | +3.698% | 196,898 | +104.512% |
| 2025-08-08 | 12.67 | 13.98 | 12.52 | 13.25 | -28.840% | 508,558 | +112.075% |
| 2025-08-07 | 18.18 | 18.80 | 17.27 | 18.62 | +3.444% | 48,161 | +50.913% |
| 2025-08-06 | 17.90 | 18.39 | 17.76 | 18.00 | +0.559% | 24,100 | +56.111% |
| 2025-08-05 | 18.65 | 18.65 | 17.81 | 17.90 | -4.227% | 41,277 | +56.983% |
| 2025-08-04 | 19.03 | 19.09 | 18.58 | 18.69 | -0.293% | 25,301 | +50.348% |
| 2025-08-01 | 19.11 | 19.41 | 18.32 | 18.75 | -3.426% | 29,011 | +49.907% |
| 2025-07-31 | 20.45 | 20.54 | 19.41 | 19.41 | -5.868% | 30,345 | +44.771% |
| 2025-07-30 | 20.86 | 21.21 | 20.50 | 20.62 | -1.269% | 34,257 | +36.275% |
| 2025-07-29 | 21.25 | 21.25 | 20.85 | 20.89 | -0.453% | 23,819 | +34.546% |
| 2025-07-28 | 21.57 | 21.57 | 20.66 | 20.98 | -0.095% | 28,363 | +33.937% |
| 2025-07-25 | 20.79 | 21.06 | 20.07 | 21.00 | +2.190% | 19,715 | +33.810% |
| 2025-07-24 | 21.29 | 21.29 | 20.55 | 20.55 | -3.476% | 22,528 | +36.740% |
| 2025-07-23 | 21.03 | 21.38 | 20.76 | 21.29 | +1.526% | 12,885 | +31.987% |
| 2025-07-22 | 21.06 | 21.16 | 20.75 | 20.97 | +0.576% | 24,665 | +34.001% |
| 2025-07-21 | 21.73 | 21.73 | 20.81 | 20.85 | -3.293% | 20,817 | +34.772% |
| 2025-07-18 | 22.03 | 22.03 | 21.29 | 21.56 | -1.101% | 43,254 | +30.334% |
| 2025-07-17 | 21.86 | 22.20 | 21.57 | 21.80 | +0.046% | 54,508 | +28.899% |
| 2025-07-16 | 21.65 | 21.86 | 21.18 | 21.79 | +0.786% | 48,726 | +28.958% |
| 2025-07-15 | 22.05 | 22.23 | 21.37 | 21.62 | -1.683% | 40,854 | +29.972% |
| 2025-07-14 | 22.14 | 22.14 | 21.46 | 21.99 | -0.678% | 47,581 | +27.785% |
| 2025-07-11 | 23.00 | 23.00 | 22.07 | 22.14 | -3.739% | 56,610 | +26.920% |
| 2025-07-10 | 22.68 | 23.41 | 22.68 | 23.00 | +0.833% | 29,869 | +22.174% |
| 2025-07-09 | 23.30 | 23.30 | 22.68 | 22.81 | -1.341% | 45,582 | +23.192% |
| 2025-07-08 | 24.00 | 24.00 | 23.00 | 23.12 | -4.856% | 60,076 | +21.540% |
| 2025-07-07 | 24.84 | 25.50 | 24.09 | 24.30 | -3.226% | 62,469 | +15.638% |
| 2025-07-03 | 24.45 | 25.37 | 24.45 | 25.11 | +2.783% | 16,710 | +11.908% |
| 2025-07-02 | 23.99 | 24.46 | 23.90 | 24.43 | +1.919% | 60,840 | +15.023% |
| 2025-07-01 | 23.51 | 24.42 | 23.51 | 23.97 | +1.054% | 44,890 | +17.230% |
| 2025-06-30 | 23.33 | 23.82 | 23.33 | 23.72 | +1.715% | 49,814 | +18.465% |
| 2025-06-27 | 23.72 | 24.04 | 23.22 | 23.32 | -1.686% | 154,433 | +20.497% |
| 2025-06-26 | 22.92 | 23.86 | 22.92 | 23.72 | +3.490% | 32,844 | +18.465% |
| 2025-06-25 | 23.31 | 23.31 | 22.88 | 22.92 | -1.799% | 19,811 | +22.600% |
| 2025-06-24 | 23.36 | 23.51 | 23.21 | 23.34 | +1.214% | 17,798 | +20.394% |
| 2025-06-23 | 23.11 | 23.27 | 22.57 | 23.06 | +0.479% | 35,407 | +21.856% |
| 2025-06-20 | 23.19 | 23.30 | 22.75 | 22.95 | +0.218% | 55,924 | +22.440% |
| 2025-06-18 | 22.99 | 23.11 | 22.61 | 22.90 | +0.307% | 39,763 | +22.707% |
| 2025-06-17 | 22.76 | 23.20 | 22.66 | 22.83 | -0.868% | 75,741 | +23.084% |
| 2025-06-16 | 22.61 | 23.08 | 22.61 | 23.03 | +3.135% | 131,658 | +22.015% |
| 2025-06-13 | 22.51 | 22.85 | 22.33 | 22.33 | -2.190% | 36,200 | +25.840% |
| 2025-06-12 | 22.37 | 23.20 | 22.37 | 22.83 | +1.332% | 33,746 | +23.084% |
| 2025-06-11 | 22.13 | 22.82 | 21.81 | 22.53 | +2.736% | 69,149 | +24.723% |
| 2025-06-10 | 22.03 | 22.88 | 21.81 | 21.93 | -0.544% | 65,445 | +28.135% |
| 2025-06-09 | 21.82 | 22.20 | 21.47 | 22.05 | +1.193% | 39,450 | +27.438% |
| 2025-06-06 | 21.87 | 22.41 | 21.46 | 21.79 | +0.322% | 24,662 | +28.958% |
| 2025-06-05 | 21.46 | 22.23 | 21.21 | 21.72 | +1.353% | 34,063 | +29.374% |
| 2025-06-04 | 22.64 | 22.98 | 21.31 | 21.43 | -5.885% | 36,663 | +31.125% |
| 2025-06-03 | 22.31 | 23.42 | 22.30 | 22.77 | +2.062% | 68,600 | +23.408% |
| 2025-06-02 | 22.13 | 22.51 | 22.08 | 22.31 | +0.225% | 73,690 | +25.952% |
| 2025-05-30 | 21.92 | 22.40 | 21.25 | 22.26 | +0.542% | 103,836 | +26.235% |
| 2025-05-29 | 21.72 | 22.17 | 21.34 | 22.14 | +2.028% | 41,164 | +26.920% |
| 2025-05-28 | 21.32 | 21.84 | 20.55 | 21.70 | +6.791% | 74,373 | +29.493% |
| 2025-05-27 | 20.23 | 21.00 | 19.64 | 20.32 | +1.702% | 152,682 | +38.287% |
| 2025-05-23 | 19.82 | 20.65 | 19.63 | 19.98 | -0.548% | 142,139 | +40.641% |
| 2025-05-22 | 20.00 | 20.55 | 19.29 | 20.09 | +0.551% | 81,843 | +39.871% |
| 2025-05-21 | 21.03 | 21.07 | 19.91 | 19.98 | -5.710% | 69,159 | +40.641% |
| 2025-05-20 | 22.01 | 22.10 | 21.15 | 21.19 | -2.932% | 60,404 | +32.610% |
| 2025-05-19 | 23.73 | 23.73 | 21.38 | 21.83 | -9.681% | 60,181 | +28.722% |
| 2025-05-16 | 23.34 | 24.73 | 23.34 | 24.17 | 0.000% | 98,279 | +16.260% |