PVLA
Palvella Therapeutics, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:47:02 AM EDT
130.90USD-1.271%(-1.69)48,928
112.23Bid149.04Ask36.81SpreadPVLA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 132.06 | 132.60 | 129.26 | 130.90 | -1.185% | 48,928 | 0.000% |
| 2026-10-02 | 135.15 | 137.04 | 127.26 | 132.47 | -0.196% | 348,127 | -1.185% |
| 2026-10-01 | 135.57 | 139.23 | 131.65 | 132.73 | -3.770% | 343,370 | -1.379% |
| 2026-09-30 | 141.14 | 142.96 | 137.30 | 137.93 | -0.770% | 262,310 | -5.097% |
| 2026-09-29 | 140.20 | 141.54 | 136.18 | 139.00 | -0.594% | 215,009 | -5.827% |
| 2026-09-28 | 138.13 | 143.55 | 137.43 | 139.83 | +1.209% | 188,616 | -6.386% |
| 2026-09-25 | 147.02 | 147.44 | 137.86 | 138.16 | -5.415% | 193,342 | -5.255% |
| 2026-09-24 | 148.05 | 149.11 | 143.08 | 146.07 | -2.334% | 185,057 | -10.385% |
| 2026-09-23 | 157.62 | 157.62 | 147.43 | 149.56 | -5.420% | 180,604 | -12.477% |
| 2026-09-22 | 155.08 | 160.84 | 153.64 | 158.13 | +3.077% | 276,629 | -17.220% |
| 2026-09-21 | 152.40 | 155.11 | 151.31 | 153.41 | +1.893% | 123,592 | -14.673% |
| 2026-09-18 | 154.72 | 154.72 | 149.20 | 150.56 | -2.436% | 646,463 | -13.058% |
| 2026-09-17 | 154.78 | 156.78 | 151.55 | 154.32 | +1.908% | 157,921 | -15.176% |
| 2026-09-16 | 152.54 | 155.18 | 150.75 | 151.43 | +0.139% | 201,973 | -13.557% |
| 2026-09-15 | 152.72 | 155.63 | 148.15 | 151.22 | -0.310% | 215,633 | -13.437% |
| 2026-09-14 | 150.14 | 153.41 | 150.14 | 151.69 | +1.039% | 223,049 | -13.706% |
| 2026-09-11 | 152.75 | 154.30 | 149.98 | 150.13 | -0.173% | 163,366 | -12.809% |
| 2026-09-10 | 148.43 | 151.37 | 147.10 | 150.39 | -0.628% | 266,083 | -12.960% |
| 2026-09-09 | 147.26 | 155.00 | 145.91 | 151.34 | -0.617% | 149,392 | -13.506% |
| 2026-09-08 | 153.42 | 157.93 | 151.58 | 152.28 | -3.154% | 165,031 | -14.040% |
| 2026-09-04 | 152.95 | 157.45 | 152.95 | 157.24 | +1.138% | 162,268 | -16.751% |
| 2026-09-03 | 152.95 | 155.92 | 150.75 | 155.47 | +1.648% | 249,669 | -15.804% |
| 2026-09-02 | 153.76 | 157.00 | 149.68 | 152.95 | +1.594% | 125,223 | -14.416% |
| 2026-09-01 | 150.00 | 152.06 | 148.68 | 150.55 | -1.337% | 119,939 | -13.052% |
| 2026-08-31 | 147.95 | 152.89 | 143.47 | 152.59 | +1.747% | 245,780 | -14.215% |
| 2026-08-28 | 148.65 | 153.28 | 148.35 | 149.97 | -0.239% | 191,992 | -12.716% |
| 2026-08-27 | 154.04 | 156.04 | 149.04 | 150.33 | -2.592% | 232,752 | -12.925% |
| 2026-08-26 | 148.18 | 154.75 | 144.22 | 154.33 | +4.108% | 194,445 | -15.182% |
| 2026-08-25 | 148.59 | 151.54 | 145.14 | 148.24 | +1.708% | 191,989 | -11.697% |
| 2026-08-24 | 141.78 | 146.69 | 136.06 | 145.75 | +2.612% | 315,523 | -10.189% |
| 2026-08-21 | 145.55 | 146.92 | 138.54 | 142.04 | -0.379% | 161,873 | -7.843% |
| 2026-08-20 | 145.32 | 148.35 | 139.92 | 142.58 | -4.921% | 208,991 | -8.192% |
| 2026-08-19 | 156.77 | 157.06 | 142.12 | 149.96 | -0.306% | 217,206 | -12.710% |
| 2026-08-18 | 152.36 | 154.56 | 149.05 | 150.42 | -2.019% | 147,985 | -12.977% |
| 2026-08-17 | 154.39 | 157.65 | 152.33 | 153.52 | -1.672% | 187,027 | -14.734% |
| 2026-08-14 | 156.55 | 160.33 | 154.35 | 156.13 | -0.268% | 109,816 | -16.160% |
| 2026-08-13 | 156.00 | 158.87 | 150.41 | 156.55 | +0.954% | 243,210 | -16.385% |
| 2026-08-12 | 157.51 | 158.43 | 152.99 | 155.07 | +0.499% | 166,682 | -15.587% |
| 2026-08-11 | 154.05 | 156.78 | 152.78 | 154.30 | +1.366% | 188,407 | -15.165% |
| 2026-08-10 | 156.07 | 157.96 | 151.89 | 152.22 | -3.518% | 140,011 | -14.006% |
| 2026-08-07 | 159.00 | 160.21 | 156.09 | 157.77 | +1.833% | 182,301 | -17.031% |
| 2026-08-06 | 155.40 | 160.47 | 152.06 | 154.93 | +0.013% | 95,334 | -15.510% |
| 2026-08-05 | 155.25 | 157.98 | 151.11 | 154.91 | +1.921% | 147,342 | -15.499% |
| 2026-08-04 | 135.30 | 155.80 | 135.30 | 151.99 | +7.963% | 279,029 | -13.876% |
| 2026-08-03 | 138.06 | 142.62 | 135.32 | 140.78 | +1.251% | 145,921 | -7.018% |
| 2026-07-31 | 147.61 | 149.54 | 138.74 | 139.04 | -7.424% | 185,671 | -5.854% |
| 2026-07-30 | 144.50 | 150.78 | 143.80 | 150.19 | +5.323% | 157,679 | -12.844% |
| 2026-07-29 | 146.32 | 148.91 | 139.34 | 142.60 | -0.168% | 133,995 | -8.205% |
| 2026-07-28 | 142.28 | 146.80 | 137.74 | 142.84 | +0.755% | 148,637 | -8.359% |
| 2026-07-27 | 139.30 | 146.15 | 139.30 | 141.77 | +2.724% | 173,587 | -7.667% |
| 2026-07-24 | 144.45 | 144.45 | 136.68 | 138.01 | -3.628% | 184,283 | -5.152% |
| 2026-07-23 | 140.65 | 144.09 | 138.12 | 143.21 | +0.721% | 134,814 | -8.593% |
| 2026-07-22 | 142.19 | 143.58 | 139.01 | 142.18 | -1.223% | 143,615 | -7.934% |
| 2026-07-21 | 123.84 | 145.98 | 120.61 | 143.94 | +15.940% | 364,767 | -9.059% |
| 2026-07-20 | 155.72 | 157.55 | 123.97 | 124.15 | -21.044% | 558,139 | +5.437% |
| 2026-07-17 | 146.61 | 158.08 | 145.79 | 157.24 | +6.409% | 258,338 | -16.751% |
| 2026-07-16 | 148.23 | 152.34 | 144.07 | 147.77 | -2.764% | 271,643 | -11.416% |
| 2026-07-15 | 146.77 | 154.68 | 144.99 | 151.97 | +1.530% | 189,671 | -13.865% |
| 2026-07-14 | 146.70 | 152.19 | 145.52 | 149.68 | +2.499% | 238,989 | -12.547% |
| 2026-07-13 | 142.11 | 146.35 | 137.37 | 146.03 | +0.877% | 209,782 | -10.361% |
| 2026-07-10 | 150.39 | 150.39 | 140.06 | 144.76 | -4.158% | 214,963 | -9.574% |
| 2026-07-09 | 145.61 | 152.80 | 145.31 | 151.04 | +4.029% | 274,654 | -13.334% |
| 2026-07-08 | 142.31 | 147.73 | 141.30 | 145.19 | -0.350% | 121,111 | -9.842% |
| 2026-07-07 | 141.49 | 147.96 | 138.29 | 145.70 | +3.841% | 152,930 | -10.158% |
| 2026-07-06 | 146.86 | 150.40 | 139.05 | 140.31 | -4.395% | 197,544 | -6.707% |
| 2026-07-02 | 138.58 | 146.88 | 136.77 | 146.76 | +6.148% | 321,856 | -10.807% |
| 2026-07-01 | 150.00 | 150.08 | 135.00 | 138.26 | -9.528% | 468,642 | -5.323% |
| 2026-06-30 | 154.15 | 161.38 | 147.47 | 152.82 | -1.305% | 463,619 | -14.344% |
| 2026-06-29 | 147.93 | 155.00 | 143.53 | 154.84 | +4.473% | 324,495 | -15.461% |
| 2026-06-26 | 135.32 | 149.39 | 134.41 | 148.21 | +8.818% | 1,173,517 | -11.679% |
| 2026-06-25 | 130.80 | 140.65 | 130.80 | 136.20 | +4.898% | 277,799 | -3.891% |
| 2026-06-24 | 118.96 | 129.99 | 118.93 | 129.84 | +9.403% | 290,039 | +0.816% |
| 2026-06-23 | 116.83 | 120.63 | 116.83 | 118.68 | -0.135% | 198,801 | +10.297% |
| 2026-06-22 | 115.29 | 120.88 | 114.55 | 118.84 | +5.075% | 231,425 | +10.148% |
| 2026-06-18 | 115.70 | 116.60 | 110.96 | 113.10 | +0.417% | 383,247 | +15.738% |
| 2026-06-17 | 111.08 | 115.48 | 109.83 | 112.63 | +2.279% | 181,858 | +16.221% |
| 2026-06-16 | 117.00 | 117.00 | 109.59 | 110.12 | -5.485% | 251,736 | +18.870% |
| 2026-06-15 | 112.09 | 116.77 | 109.66 | 116.51 | +7.077% | 265,185 | +12.351% |
| 2026-06-12 | 106.82 | 109.00 | 104.77 | 108.81 | +2.284% | 360,812 | +20.301% |
| 2026-06-11 | 102.57 | 106.85 | 102.00 | 106.38 | +4.100% | 210,917 | +23.049% |
| 2026-06-10 | 102.26 | 106.40 | 100.00 | 102.19 | -2.089% | 359,367 | +28.095% |
| 2026-06-09 | 106.20 | 108.31 | 103.68 | 104.37 | -0.836% | 362,296 | +25.419% |
| 2026-06-08 | 110.80 | 120.00 | 103.61 | 105.25 | -3.147% | 368,319 | +24.371% |
| 2026-06-05 | 112.00 | 114.48 | 105.62 | 108.67 | -5.356% | 374,165 | +20.456% |
| 2026-06-04 | 114.50 | 117.04 | 111.12 | 114.82 | -0.520% | 207,652 | +14.005% |
| 2026-06-03 | 107.74 | 115.53 | 106.27 | 115.42 | +10.270% | 571,255 | +13.412% |
| 2026-06-02 | 110.61 | 111.16 | 104.37 | 104.67 | -7.034% | 200,404 | +25.060% |
| 2026-06-01 | 119.00 | 119.82 | 111.47 | 112.59 | -4.955% | 242,282 | +16.263% |
| 2026-05-29 | 116.13 | 118.91 | 114.49 | 118.46 | +2.244% | 155,659 | +10.501% |
| 2026-05-28 | 117.21 | 117.21 | 114.52 | 115.86 | -0.344% | 114,568 | +12.981% |
| 2026-05-27 | 117.64 | 120.00 | 115.31 | 116.26 | -1.131% | 113,664 | +12.592% |
| 2026-05-26 | 115.26 | 117.61 | 114.05 | 117.59 | +3.158% | 126,735 | +11.319% |
| 2026-05-22 | 116.78 | 117.25 | 113.07 | 113.99 | -1.665% | 146,367 | +14.835% |
| 2026-05-21 | 114.21 | 117.17 | 113.81 | 115.92 | +0.364% | 168,063 | +12.923% |
| 2026-05-20 | 110.99 | 115.50 | 109.10 | 115.50 | +5.769% | 220,974 | +13.333% |
| 2026-05-19 | 103.34 | 110.35 | 101.29 | 109.20 | +3.950% | 208,424 | +19.872% |
| 2026-05-18 | 114.24 | 114.29 | 103.61 | 105.05 | -8.044% | 305,400 | +24.607% |
| 2026-05-15 | 116.82 | 116.82 | 111.56 | 114.24 | -3.976% | 258,449 | +14.583% |
| 2026-05-14 | 120.76 | 121.03 | 117.81 | 118.97 | -1.327% | 157,211 | +10.028% |
| 2026-05-13 | 126.47 | 126.47 | 119.59 | 120.57 | -4.150% | 184,730 | +8.568% |
| 2026-05-12 | 121.56 | 126.14 | 120.84 | 125.79 | +3.031% | 155,330 | +4.062% |
| 2026-05-11 | 121.75 | 128.39 | 119.66 | 122.09 | +0.660% | 338,981 | +7.216% |
| 2026-05-08 | 113.61 | 121.72 | 113.61 | 121.29 | +7.090% | 231,545 | +7.923% |
| 2026-05-07 | 129.05 | 129.05 | 111.06 | 113.26 | -12.991% | 571,439 | +15.575% |
| 2026-05-06 | 129.45 | 130.86 | 125.41 | 130.17 | +0.541% | 274,439 | +0.561% |
| 2026-05-05 | 130.00 | 132.47 | 123.91 | 129.47 | +1.458% | 212,306 | +1.105% |
| 2026-05-04 | 122.79 | 130.00 | 117.79 | 127.61 | +0.607% | 131,805 | +2.578% |
| 2026-05-01 | 127.55 | 130.79 | 125.45 | 126.84 | -1.153% | 170,509 | +3.201% |
| 2026-04-30 | 124.33 | 129.44 | 124.07 | 128.32 | +4.802% | 138,850 | +2.011% |
| 2026-04-29 | 124.39 | 124.64 | 120.36 | 122.44 | -2.795% | 147,795 | +6.910% |
| 2026-04-28 | 129.31 | 132.72 | 125.95 | 125.96 | -2.083% | 303,241 | +3.922% |
| 2026-04-27 | 122.99 | 130.20 | 120.10 | 128.64 | +4.086% | 215,668 | +1.757% |
| 2026-04-24 | 126.35 | 126.35 | 120.70 | 123.59 | -2.723% | 115,646 | +5.915% |
| 2026-04-23 | 130.84 | 131.00 | 125.00 | 127.05 | -2.748% | 149,151 | +3.030% |
| 2026-04-22 | 132.98 | 138.64 | 130.00 | 130.64 | -0.008% | 196,749 | +0.199% |
| 2026-04-21 | 131.00 | 133.54 | 126.10 | 130.65 | +1.021% | 233,164 | +0.191% |
| 2026-04-20 | 130.00 | 130.82 | 126.96 | 129.33 | -0.523% | 170,233 | +1.214% |
| 2026-04-17 | 126.64 | 131.66 | 125.40 | 130.01 | +4.695% | 303,745 | +0.685% |
| 2026-04-16 | 128.00 | 128.00 | 121.47 | 124.18 | -3.460% | 268,734 | +5.411% |
| 2026-04-15 | 129.75 | 133.33 | 125.61 | 128.63 | -0.695% | 165,303 | +1.765% |
| 2026-04-14 | 129.19 | 132.53 | 127.20 | 129.53 | +0.411% | 121,637 | +1.058% |
| 2026-04-13 | 126.04 | 131.01 | 125.92 | 129.00 | +1.479% | 178,130 | +1.473% |
| 2026-04-10 | 129.74 | 131.59 | 125.95 | 127.12 | -2.366% | 178,029 | +2.974% |
| 2026-04-09 | 123.00 | 134.01 | 120.34 | 130.20 | +5.708% | 356,749 | +0.538% |
| 2026-04-08 | 124.00 | 125.51 | 118.47 | 123.17 | +2.616% | 280,434 | +6.276% |
| 2026-04-07 | 117.85 | 120.11 | 112.83 | 120.03 | +0.142% | 187,836 | +9.056% |
| 2026-04-06 | 123.17 | 124.93 | 119.10 | 119.86 | -2.916% | 267,352 | +9.211% |
| 2026-04-02 | 120.19 | 127.31 | 115.34 | 123.46 | +2.559% | 335,110 | +6.026% |
| 2026-04-01 | 125.84 | 131.61 | 116.40 | 120.38 | -3.426% | 358,321 | +8.739% |
| 2026-03-31 | 115.58 | 133.06 | 110.05 | 124.65 | +12.642% | 556,318 | +5.014% |
| 2026-03-30 | 112.29 | 114.53 | 108.63 | 110.66 | -1.522% | 281,740 | +18.290% |
| 2026-03-27 | 118.11 | 119.35 | 111.75 | 112.37 | -4.455% | 229,066 | +16.490% |
| 2026-03-26 | 117.57 | 118.82 | 113.99 | 117.61 | -2.309% | 195,847 | +11.300% |
| 2026-03-25 | 118.13 | 123.94 | 116.80 | 120.39 | +3.579% | 261,588 | +8.730% |
| 2026-03-24 | 115.00 | 118.64 | 113.00 | 116.23 | -0.692% | 275,098 | +12.622% |
| 2026-03-23 | 114.32 | 118.88 | 109.97 | 117.04 | +4.036% | 249,200 | +11.842% |
| 2026-03-20 | 113.67 | 115.57 | 109.36 | 112.50 | -1.238% | 374,637 | +16.356% |
| 2026-03-19 | 111.92 | 116.34 | 109.86 | 113.91 | -0.280% | 212,581 | +14.915% |
| 2026-03-18 | 119.08 | 119.08 | 112.75 | 114.23 | -5.439% | 207,235 | +14.593% |
| 2026-03-17 | 124.19 | 124.19 | 117.12 | 120.80 | -4.165% | 382,205 | +8.361% |
| 2026-03-16 | 124.08 | 134.40 | 123.93 | 126.05 | +3.269% | 315,340 | +3.848% |
| 2026-03-13 | 135.26 | 138.83 | 120.69 | 122.06 | -10.644% | 521,105 | +7.242% |
| 2026-03-12 | 136.56 | 136.95 | 131.37 | 136.60 | -2.212% | 173,126 | -4.173% |
| 2026-03-11 | 139.78 | 143.42 | 134.60 | 139.69 | -1.703% | 220,505 | -6.293% |
| 2026-03-10 | 135.89 | 143.76 | 135.00 | 142.11 | +3.958% | 254,821 | -7.888% |
| 2026-03-09 | 132.14 | 138.89 | 130.50 | 136.70 | +1.719% | 258,609 | -4.243% |
| 2026-03-06 | 131.51 | 137.87 | 130.17 | 134.39 | -0.415% | 177,260 | -2.597% |
| 2026-03-05 | 134.79 | 138.01 | 129.52 | 134.95 | -0.399% | 272,217 | -3.001% |
| 2026-03-04 | 132.89 | 138.00 | 130.53 | 135.49 | +3.026% | 283,211 | -3.388% |
| 2026-03-03 | 130.15 | 138.79 | 127.65 | 131.51 | -0.830% | 313,436 | -0.464% |
| 2026-03-02 | 141.59 | 141.59 | 130.80 | 132.61 | -1.785% | 366,909 | -1.289% |
| 2026-02-27 | 146.60 | 146.60 | 131.30 | 135.02 | -8.979% | 655,488 | -3.051% |
| 2026-02-26 | 140.28 | 151.18 | 137.00 | 148.34 | +15.350% | 1,231,538 | -11.757% |
| 2026-02-25 | 122.71 | 129.32 | 120.54 | 128.60 | +6.802% | 581,732 | +1.788% |
| 2026-02-24 | 113.00 | 127.69 | 109.00 | 120.41 | +37.079% | 1,195,885 | +8.712% |
| 2026-02-23 | 85.19 | 93.00 | 84.05 | 87.84 | +2.545% | 335,289 | +49.021% |
| 2026-02-20 | 81.89 | 85.94 | 78.17 | 85.66 | +4.045% | 277,408 | +52.813% |
| 2026-02-19 | 79.42 | 84.20 | 78.00 | 82.33 | +3.430% | 500,580 | +58.994% |
| 2026-02-18 | 79.67 | 80.19 | 78.37 | 79.60 | -0.612% | 175,593 | +64.447% |
| 2026-02-17 | 81.12 | 81.12 | 78.00 | 80.09 | -1.778% | 224,252 | +63.441% |
| 2026-02-13 | 81.76 | 85.70 | 81.46 | 81.54 | -0.585% | 187,282 | +60.535% |
| 2026-02-12 | 80.12 | 84.69 | 78.97 | 82.02 | +3.639% | 216,517 | +59.595% |
| 2026-02-11 | 81.32 | 83.24 | 76.50 | 79.14 | -2.308% | 276,635 | +65.403% |
| 2026-02-10 | 78.06 | 84.87 | 76.89 | 81.01 | +4.019% | 325,482 | +61.585% |
| 2026-02-09 | 82.32 | 82.73 | 77.09 | 77.88 | -5.255% | 336,051 | +68.079% |
| 2026-02-06 | 78.93 | 85.05 | 78.93 | 82.20 | +7.549% | 396,363 | +59.246% |
| 2026-02-05 | 79.73 | 83.47 | 74.40 | 76.43 | -6.804% | 286,319 | +71.268% |
| 2026-02-04 | 80.08 | 82.72 | 78.23 | 82.01 | +2.628% | 382,904 | +59.615% |
| 2026-02-03 | 78.56 | 81.56 | 76.70 | 79.91 | +0.013% | 222,367 | +63.809% |
| 2026-02-02 | 79.28 | 82.46 | 76.03 | 79.90 | +4.186% | 471,338 | +63.830% |
| 2026-01-30 | 80.37 | 81.95 | 72.22 | 76.69 | -6.361% | 556,455 | +70.687% |
| 2026-01-29 | 78.20 | 83.11 | 76.82 | 81.90 | +4.053% | 186,191 | +59.829% |
| 2026-01-28 | 83.53 | 85.03 | 78.36 | 78.71 | -6.264% | 231,972 | +66.307% |
| 2026-01-27 | 86.99 | 87.81 | 83.01 | 83.97 | -3.461% | 224,473 | +55.889% |
| 2026-01-26 | 84.82 | 90.43 | 82.74 | 86.98 | +1.970% | 180,588 | +50.494% |
| 2026-01-23 | 91.57 | 91.57 | 83.98 | 85.30 | -7.363% | 258,493 | +53.458% |
| 2026-01-22 | 92.14 | 95.14 | 91.00 | 92.08 | -1.959% | 172,639 | +42.159% |
| 2026-01-21 | 97.94 | 97.99 | 92.50 | 93.92 | -4.173% | 278,325 | +39.374% |
| 2026-01-20 | 97.42 | 99.72 | 94.99 | 98.01 | -1.725% | 119,875 | +33.558% |
| 2026-01-16 | 104.14 | 104.14 | 99.18 | 99.73 | -4.087% | 252,809 | +31.254% |
| 2026-01-15 | 106.27 | 106.27 | 102.10 | 103.98 | -1.254% | 89,149 | +25.890% |
| 2026-01-14 | 103.47 | 105.30 | 100.25 | 105.30 | +1.700% | 87,852 | +24.311% |
| 2026-01-13 | 99.48 | 105.68 | 95.00 | 103.54 | +3.035% | 107,693 | +26.425% |
| 2026-01-12 | 92.20 | 100.57 | 90.85 | 100.49 | +8.744% | 137,692 | +30.262% |
| 2026-01-09 | 98.30 | 103.14 | 91.90 | 92.41 | -5.104% | 225,044 | +41.651% |
| 2026-01-08 | 98.90 | 102.95 | 95.00 | 97.38 | -3.613% | 203,086 | +34.422% |
| 2026-01-07 | 93.87 | 101.03 | 91.00 | 101.03 | +11.722% | 237,138 | +29.565% |
| 2026-01-06 | 87.04 | 90.80 | 83.00 | 90.43 | +2.250% | 274,474 | +44.753% |
| 2026-01-05 | 100.39 | 101.58 | 82.38 | 88.44 | -11.807% | 415,226 | +48.010% |
| 2026-01-02 | 103.93 | 105.54 | 97.19 | 100.28 | -4.194% | 328,495 | +30.535% |
| 2025-12-31 | 99.41 | 105.26 | 99.41 | 104.67 | +4.796% | 389,508 | +25.060% |
| 2025-12-30 | 100.61 | 102.78 | 99.37 | 99.88 | -1.251% | 142,179 | +31.057% |
| 2025-12-29 | 102.93 | 103.40 | 99.18 | 101.14 | -2.152% | 175,023 | +29.418% |
| 2025-12-26 | 105.50 | 107.50 | 101.02 | 103.37 | -2.324% | 124,803 | +26.632% |
| 2025-12-24 | 101.29 | 108.02 | 101.29 | 105.83 | +5.545% | 106,896 | +23.689% |
| 2025-12-23 | 110.00 | 111.68 | 99.00 | 100.27 | -8.068% | 306,500 | +30.548% |
| 2025-12-22 | 99.73 | 114.69 | 99.02 | 109.07 | +9.365% | 269,994 | +20.015% |
| 2025-12-19 | 96.79 | 102.45 | 95.91 | 99.73 | +3.626% | 966,435 | +31.254% |
| 2025-12-18 | 92.31 | 96.86 | 92.20 | 96.24 | +4.597% | 239,286 | +36.014% |
| 2025-12-17 | 96.82 | 97.25 | 90.42 | 92.01 | -4.958% | 478,625 | +42.267% |
| 2025-12-16 | 90.01 | 98.75 | 89.24 | 96.81 | +8.800% | 435,217 | +35.213% |
| 2025-12-15 | 109.66 | 112.00 | 84.25 | 88.98 | -9.738% | 817,664 | +47.112% |
| 2025-12-12 | 97.81 | 99.40 | 95.86 | 98.58 | +1.860% | 192,735 | +32.786% |
| 2025-12-11 | 97.38 | 100.00 | 95.28 | 96.78 | -0.662% | 166,509 | +35.255% |
| 2025-12-10 | 98.14 | 99.50 | 95.78 | 97.42 | -1.581% | 120,935 | +34.360% |
| 2025-12-09 | 101.50 | 103.00 | 96.55 | 98.99 | -1.903% | 164,050 | +32.236% |
| 2025-12-08 | 100.98 | 102.00 | 97.00 | 100.91 | +0.418% | 177,644 | +29.720% |
| 2025-12-05 | 96.00 | 102.04 | 95.37 | 100.49 | +7.132% | 251,069 | +30.262% |
| 2025-12-04 | 93.24 | 95.00 | 90.09 | 93.80 | +2.056% | 198,410 | +39.552% |
| 2025-12-03 | 93.13 | 93.39 | 90.37 | 91.91 | +0.349% | 102,806 | +42.422% |
| 2025-12-02 | 94.33 | 96.73 | 89.94 | 91.59 | -3.110% | 327,126 | +42.920% |
| 2025-12-01 | 103.24 | 105.04 | 93.48 | 94.53 | -8.036% | 175,766 | +38.475% |
| 2025-11-28 | 101.81 | 106.71 | 100.64 | 102.79 | +2.800% | 229,925 | +27.347% |
| 2025-11-26 | 95.23 | 101.19 | 94.50 | 99.99 | +5.397% | 245,899 | +30.913% |
| 2025-11-25 | 98.03 | 98.28 | 90.40 | 94.87 | -3.224% | 285,112 | +37.978% |
| 2025-11-24 | 96.00 | 104.91 | 95.69 | 98.03 | +4.187% | 595,360 | +33.531% |
| 2025-11-21 | 90.85 | 95.43 | 90.00 | 94.09 | +2.786% | 232,888 | +39.122% |
| 2025-11-20 | 97.25 | 101.94 | 90.70 | 91.54 | -5.541% | 358,394 | +42.998% |
| 2025-11-19 | 87.94 | 98.09 | 85.03 | 96.91 | +16.844% | 596,927 | +35.074% |
| 2025-11-18 | 81.09 | 83.90 | 80.64 | 82.94 | +1.592% | 399,095 | +57.825% |
| 2025-11-17 | 85.00 | 87.01 | 80.86 | 81.64 | -2.484% | 234,851 | +60.338% |
| 2025-11-14 | 79.06 | 84.45 | 78.99 | 83.72 | +4.000% | 186,202 | +56.355% |
| 2025-11-13 | 83.13 | 85.03 | 79.55 | 80.50 | -1.275% | 123,223 | +62.609% |
| 2025-11-12 | 78.78 | 83.00 | 75.73 | 81.54 | +4.740% | 182,952 | +60.535% |
| 2025-11-11 | 76.11 | 79.54 | 75.61 | 77.85 | -3.039% | 162,647 | +68.144% |
| 2025-11-10 | 80.00 | 82.19 | 76.86 | 80.29 | +3.161% | 174,052 | +63.034% |
| 2025-11-07 | 79.78 | 79.78 | 73.70 | 77.83 | -1.017% | 104,830 | +68.187% |
| 2025-11-06 | 78.36 | 82.35 | 76.00 | 78.63 | +3.802% | 175,985 | +66.476% |
| 2025-11-05 | 74.83 | 77.77 | 72.22 | 75.75 | +0.919% | 219,391 | +72.805% |
| 2025-11-04 | 75.31 | 76.25 | 71.55 | 75.06 | -2.317% | 150,421 | +74.394% |
| 2025-11-03 | 79.97 | 83.00 | 72.18 | 76.84 | -3.758% | 431,145 | +70.354% |
| 2025-10-31 | 78.40 | 80.79 | 77.74 | 79.84 | +1.811% | 170,926 | +63.953% |
| 2025-10-30 | 74.90 | 78.86 | 73.61 | 78.42 | +4.324% | 140,727 | +66.922% |
| 2025-10-29 | 72.89 | 75.34 | 72.59 | 75.17 | +2.272% | 98,860 | +74.139% |
| 2025-10-28 | 71.00 | 73.70 | 68.96 | 73.50 | +4.359% | 67,206 | +78.095% |
| 2025-10-27 | 73.85 | 74.93 | 70.00 | 70.43 | -3.521% | 107,017 | +85.858% |
| 2025-10-24 | 72.11 | 74.80 | 71.50 | 73.00 | +2.384% | 125,618 | +79.315% |
| 2025-10-23 | 73.33 | 75.52 | 70.55 | 71.30 | -2.755% | 105,059 | +83.590% |
| 2025-10-22 | 76.10 | 77.15 | 72.90 | 73.32 | -3.086% | 195,829 | +78.532% |
| 2025-10-21 | 77.77 | 77.77 | 74.42 | 75.66 | -2.594% | 108,153 | +73.022% |
| 2025-10-20 | 74.58 | 77.77 | 73.69 | 77.67 | +6.179% | 126,607 | +68.534% |
| 2025-10-17 | 72.17 | 74.39 | 70.98 | 73.15 | +0.014% | 103,118 | +78.947% |
| 2025-10-16 | 76.69 | 77.50 | 71.01 | 73.14 | -4.154% | 250,764 | +78.972% |
| 2025-10-15 | 74.22 | 77.67 | 73.55 | 76.31 | +3.795% | 421,385 | +71.537% |
| 2025-10-14 | 74.91 | 75.74 | 72.31 | 73.52 | -3.542% | 125,433 | +78.047% |
| 2025-10-13 | 69.94 | 76.76 | 66.58 | 76.22 | +9.041% | 205,155 | +71.740% |
| 2025-10-10 | 69.01 | 70.66 | 65.93 | 69.90 | -0.271% | 242,183 | +87.268% |
| 2025-10-09 | 76.43 | 76.43 | 70.07 | 70.09 | -6.359% | 301,892 | +86.760% |
| 2025-10-08 | 70.72 | 76.22 | 69.00 | 74.85 | +5.840% | 224,744 | +74.883% |
| 2025-10-07 | 68.59 | 72.75 | 66.25 | 70.72 | +4.077% | 236,242 | +85.096% |
| 2025-10-06 | 66.13 | 68.22 | 66.00 | 67.95 | +3.299% | 178,929 | +92.642% |
| 2025-10-03 | 63.00 | 65.80 | 61.73 | 65.78 | +5.030% | 151,230 | +98.997% |
| 2025-10-02 | 64.36 | 64.75 | 60.49 | 62.63 | -0.949% | 240,786 | +109.005% |
| 2025-10-01 | 63.15 | 64.50 | 61.71 | 63.23 | +0.861% | 129,691 | +107.022% |
| 2025-09-30 | 62.27 | 65.57 | 62.02 | 62.69 | +0.707% | 237,708 | +108.805% |
| 2025-09-29 | 60.10 | 63.39 | 59.16 | 62.25 | +4.464% | 278,557 | +110.281% |
| 2025-09-26 | 58.79 | 61.00 | 58.16 | 59.59 | +3.293% | 200,764 | +119.668% |
| 2025-09-25 | 60.03 | 60.03 | 57.33 | 57.69 | -2.004% | 119,553 | +126.902% |
| 2025-09-24 | 57.06 | 61.30 | 56.55 | 58.87 | +3.845% | 260,483 | +122.354% |
| 2025-09-23 | 58.98 | 59.60 | 56.56 | 56.69 | -3.441% | 262,508 | +130.905% |
| 2025-09-22 | 57.92 | 60.31 | 57.92 | 58.71 | +0.807% | 187,573 | +122.960% |
| 2025-09-19 | 59.19 | 63.12 | 56.22 | 58.24 | -1.355% | 326,816 | +124.760% |
| 2025-09-18 | 56.29 | 61.40 | 56.29 | 59.04 | +4.366% | 234,680 | +121.714% |
| 2025-09-17 | 54.78 | 57.84 | 54.48 | 56.57 | +3.779% | 241,097 | +131.395% |
| 2025-09-16 | 54.60 | 55.08 | 54.28 | 54.51 | -0.220% | 90,802 | +140.139% |
| 2025-09-15 | 57.30 | 57.30 | 53.30 | 54.63 | -3.888% | 112,099 | +139.612% |
| 2025-09-12 | 58.76 | 59.31 | 54.83 | 56.84 | -2.754% | 147,762 | +130.296% |
| 2025-09-11 | 60.00 | 61.48 | 57.70 | 58.45 | -2.143% | 137,404 | +123.952% |
| 2025-09-10 | 56.58 | 60.97 | 55.83 | 59.73 | +5.325% | 92,450 | +119.153% |
| 2025-09-09 | 55.90 | 56.78 | 54.40 | 56.71 | +3.072% | 74,495 | +130.823% |
| 2025-09-08 | 56.60 | 56.60 | 52.82 | 55.02 | -1.185% | 71,359 | +137.913% |
| 2025-09-05 | 54.14 | 58.22 | 52.36 | 55.68 | +2.844% | 173,449 | +135.093% |
| 2025-09-04 | 53.86 | 54.15 | 51.54 | 54.14 | +1.177% | 128,469 | +141.781% |
| 2025-09-03 | 52.71 | 56.77 | 51.38 | 53.51 | +1.518% | 50,519 | +144.627% |
| 2025-09-02 | 53.37 | 54.67 | 50.82 | 52.71 | -2.659% | 88,611 | +148.340% |
| 2025-08-29 | 51.09 | 54.15 | 49.81 | 54.15 | +5.556% | 63,886 | +141.736% |
| 2025-08-28 | 57.04 | 57.04 | 51.18 | 51.30 | -9.123% | 90,786 | +155.166% |
| 2025-08-27 | 53.76 | 57.19 | 52.41 | 56.45 | +5.013% | 118,610 | +131.887% |
| 2025-08-26 | 50.37 | 55.59 | 50.12 | 53.76 | +7.231% | 111,493 | +143.512% |
| 2025-08-25 | 53.43 | 53.43 | 49.13 | 50.13 | -6.159% | 150,961 | +161.121% |
| 2025-08-22 | 51.72 | 53.93 | 50.94 | 53.42 | +4.112% | 161,988 | +145.039% |
| 2025-08-21 | 49.88 | 52.87 | 48.65 | 51.31 | +1.725% | 132,072 | +155.116% |
| 2025-08-20 | 48.10 | 51.72 | 46.08 | 50.44 | +4.000% | 121,815 | +159.516% |
| 2025-08-19 | 49.75 | 50.00 | 47.28 | 48.50 | -2.119% | 256,690 | +169.897% |
| 2025-08-18 | 48.00 | 50.22 | 46.43 | 49.55 | +4.757% | 165,084 | +164.178% |
| 2025-08-15 | 47.12 | 47.97 | 44.24 | 47.30 | +2.603% | 190,653 | +176.744% |
| 2025-08-14 | 43.83 | 47.50 | 41.71 | 46.10 | +3.271% | 205,243 | +183.948% |
| 2025-08-13 | 43.49 | 46.35 | 42.89 | 44.64 | +3.309% | 137,755 | +193.235% |
| 2025-08-12 | 41.56 | 44.04 | 40.92 | 43.21 | +3.596% | 121,091 | +202.939% |
| 2025-08-11 | 41.00 | 41.72 | 40.22 | 41.71 | +1.980% | 78,029 | +213.834% |
| 2025-08-08 | 39.30 | 41.00 | 38.95 | 40.90 | +4.738% | 108,476 | +220.049% |
| 2025-08-07 | 39.12 | 39.19 | 37.33 | 39.05 | -0.051% | 75,115 | +235.211% |
| 2025-08-06 | 38.80 | 39.40 | 37.50 | 39.07 | +4.131% | 242,690 | +235.040% |
| 2025-08-05 | 37.26 | 37.80 | 36.93 | 37.52 | +0.860% | 57,112 | +248.881% |
| 2025-08-04 | 36.79 | 37.83 | 36.00 | 37.20 | +1.778% | 79,189 | +251.882% |
| 2025-08-01 | 36.68 | 36.74 | 34.57 | 36.55 | -0.082% | 56,129 | +258.140% |
| 2025-07-31 | 36.80 | 38.46 | 36.50 | 36.58 | -2.297% | 91,114 | +257.846% |
| 2025-07-30 | 39.20 | 39.20 | 36.84 | 37.44 | -3.704% | 260,168 | +249.626% |
| 2025-07-29 | 39.93 | 40.28 | 37.87 | 38.88 | -2.483% | 332,863 | +236.677% |
| 2025-07-28 | 39.05 | 40.50 | 37.70 | 39.87 | +3.237% | 251,338 | +228.317% |
| 2025-07-25 | 38.99 | 39.31 | 37.99 | 38.62 | -0.026% | 169,749 | +238.944% |
| 2025-07-24 | 38.44 | 38.63 | 37.22 | 38.63 | +0.520% | 68,685 | +238.856% |
| 2025-07-23 | 36.00 | 38.74 | 35.68 | 38.43 | +6.750% | 331,586 | +240.619% |
| 2025-07-22 | 31.01 | 36.20 | 31.01 | 36.00 | +16.129% | 645,007 | +263.611% |
| 2025-07-21 | 30.96 | 31.24 | 29.59 | 31.00 | +5.049% | 129,240 | +322.258% |
| 2025-07-18 | 31.10 | 31.50 | 29.38 | 29.51 | -5.508% | 121,435 | +343.578% |
| 2025-07-17 | 28.25 | 31.36 | 28.19 | 31.23 | +9.887% | 469,273 | +319.148% |
| 2025-07-16 | 27.80 | 28.47 | 26.98 | 28.42 | +2.599% | 103,098 | +360.591% |
| 2025-07-15 | 27.60 | 28.07 | 26.77 | 27.70 | +0.544% | 76,520 | +372.563% |
| 2025-07-14 | 26.09 | 28.15 | 25.80 | 27.55 | +4.119% | 141,622 | +375.136% |
| 2025-07-11 | 26.50 | 26.89 | 25.91 | 26.46 | -1.782% | 54,659 | +394.709% |
| 2025-07-10 | 25.75 | 27.00 | 25.61 | 26.94 | +4.419% | 72,049 | +385.895% |
| 2025-07-09 | 25.00 | 25.83 | 24.80 | 25.80 | +3.656% | 50,044 | +407.364% |
| 2025-07-08 | 24.77 | 24.99 | 24.07 | 24.89 | -0.040% | 46,564 | +425.914% |
| 2025-07-07 | 23.87 | 24.93 | 23.76 | 24.90 | +3.234% | 64,915 | +425.703% |
| 2025-07-03 | 23.95 | 26.00 | 23.90 | 24.12 | +1.238% | 40,233 | +442.703% |
| 2025-07-02 | 22.66 | 24.11 | 22.03 | 23.82 | +5.095% | 79,138 | +449.423% |
| 2025-07-01 | 22.54 | 23.14 | 21.55 | 22.67 | +0.577% | 96,129 | +477.415% |
| 2025-06-30 | 22.00 | 23.10 | 21.84 | 22.54 | +2.083% | 75,268 | +480.745% |
| 2025-06-27 | 20.37 | 23.69 | 20.35 | 22.08 | +7.081% | 1,140,585 | +492.844% |
| 2025-06-26 | 20.99 | 21.45 | 20.47 | 20.62 | -3.374% | 60,222 | +534.821% |
| 2025-06-25 | 22.70 | 22.88 | 21.30 | 21.34 | -3.264% | 50,390 | +513.402% |
| 2025-06-24 | 22.91 | 23.38 | 21.86 | 22.06 | -2.130% | 58,843 | +493.382% |
| 2025-06-23 | 21.71 | 23.52 | 21.71 | 22.54 | +2.222% | 178,383 | +480.745% |
| 2025-06-20 | 21.00 | 22.72 | 20.79 | 22.05 | +7.509% | 81,393 | +493.651% |
| 2025-06-18 | 21.29 | 22.03 | 20.20 | 20.51 | -3.437% | 42,590 | +538.225% |
| 2025-06-17 | 23.37 | 23.56 | 21.14 | 21.24 | -9.308% | 89,709 | +516.290% |
| 2025-06-16 | 25.50 | 25.50 | 23.40 | 23.42 | -6.507% | 53,742 | +458.924% |
| 2025-06-13 | 26.35 | 26.49 | 24.65 | 25.05 | -5.185% | 223,837 | +422.555% |
| 2025-06-12 | 25.05 | 26.65 | 24.40 | 26.42 | +4.344% | 66,022 | +395.458% |
| 2025-06-11 | 26.21 | 26.45 | 24.74 | 25.32 | -3.469% | 101,624 | +416.983% |
| 2025-06-10 | 26.25 | 27.20 | 26.04 | 26.23 | -1.502% | 88,973 | +399.047% |
| 2025-06-09 | 25.93 | 26.93 | 25.02 | 26.63 | +4.843% | 78,009 | +391.551% |
| 2025-06-06 | 24.10 | 25.88 | 23.52 | 25.40 | +8.131% | 48,489 | +415.354% |
| 2025-06-05 | 24.15 | 24.23 | 22.86 | 23.49 | -1.344% | 48,196 | +457.258% |
| 2025-06-04 | 24.10 | 24.94 | 22.78 | 23.81 | -2.578% | 88,624 | +449.769% |
| 2025-06-03 | 24.23 | 25.15 | 23.75 | 24.44 | -2.784% | 67,879 | +435.597% |
| 2025-06-02 | 24.75 | 26.74 | 23.65 | 25.14 | +4.186% | 165,220 | +420.684% |
| 2025-05-30 | 24.36 | 25.50 | 24.13 | 24.13 | -2.623% | 83,965 | +442.478% |
| 2025-05-29 | 24.37 | 25.31 | 24.08 | 24.78 | +3.987% | 53,591 | +428.249% |
| 2025-05-28 | 23.49 | 24.19 | 22.30 | 23.83 | +3.880% | 35,959 | +449.308% |
| 2025-05-27 | 24.17 | 24.81 | 22.90 | 22.94 | -3.288% | 48,410 | +470.619% |
| 2025-05-23 | 21.99 | 24.39 | 21.96 | 23.72 | +7.282% | 138,230 | +451.855% |
| 2025-05-22 | 22.43 | 23.36 | 21.87 | 22.11 | -3.870% | 30,949 | +492.040% |
| 2025-05-21 | 23.23 | 23.56 | 22.43 | 23.00 | -0.990% | 46,539 | +469.130% |
| 2025-05-20 | 22.89 | 23.82 | 22.11 | 23.23 | +2.970% | 30,129 | +463.495% |
| 2025-05-19 | 21.95 | 23.54 | 21.51 | 22.56 | +2.313% | 37,290 | +480.230% |
| 2025-05-16 | 21.80 | 23.03 | 21.65 | 22.05 | +2.036% | 36,544 | +493.651% |
| 2025-05-15 | 21.09 | 22.33 | 21.09 | 21.61 | -0.415% | 33,223 | +505.738% |
| 2025-05-14 | 23.36 | 24.25 | 21.70 | 21.70 | -6.142% | 42,878 | +503.226% |
| 2025-05-13 | 21.34 | 23.33 | 20.97 | 23.12 | +11.422% | 114,932 | +466.176% |
| 2025-05-12 | 23.86 | 23.86 | 20.37 | 20.75 | -8.871% | 52,973 | +530.843% |
| 2025-05-09 | 22.85 | 23.39 | 22.31 | 22.77 | -1.172% | 17,462 | +474.879% |
| 2025-05-08 | 22.09 | 23.50 | 21.71 | 23.04 | +4.395% | 21,992 | +468.142% |
| 2025-05-07 | 21.57 | 23.72 | 21.57 | 22.07 | -3.751% | 36,286 | +493.113% |
| 2025-05-06 | 23.37 | 23.67 | 21.86 | 22.93 | -3.898% | 66,061 | +470.868% |
| 2025-05-05 | 24.15 | 24.36 | 23.30 | 23.86 | -2.453% | 69,055 | +448.617% |
| 2025-05-02 | 24.24 | 24.97 | 23.55 | 24.46 | +1.536% | 51,579 | +435.159% |
| 2025-05-01 | 24.02 | 24.60 | 23.48 | 24.09 | -0.783% | 55,488 | +443.379% |
| 2025-04-30 | 22.94 | 25.45 | 22.94 | 24.28 | +3.584% | 148,444 | +439.127% |
| 2025-04-29 | 24.50 | 25.43 | 22.47 | 23.44 | -4.599% | 211,211 | +458.447% |
| 2025-04-28 | 25.30 | 26.16 | 24.13 | 24.57 | -3.230% | 43,814 | +432.764% |
| 2025-04-25 | 25.06 | 26.79 | 24.29 | 25.39 | -0.314% | 65,991 | +415.557% |
| 2025-04-24 | 26.51 | 27.14 | 24.96 | 25.47 | -4.104% | 108,309 | +413.938% |
| 2025-04-23 | 27.17 | 28.32 | 25.89 | 26.56 | -1.301% | 130,045 | +392.846% |
| 2025-04-22 | 25.74 | 28.00 | 24.92 | 26.91 | +5.737% | 144,222 | +386.436% |
| 2025-04-21 | 24.04 | 25.69 | 23.82 | 25.45 | +4.475% | 142,044 | +414.342% |
| 2025-04-17 | 24.58 | 24.66 | 23.88 | 24.36 | -0.164% | 43,015 | +437.356% |
| 2025-04-16 | 23.76 | 24.73 | 23.14 | 24.40 | +1.964% | 86,964 | +436.475% |
| 2025-04-15 | 24.31 | 25.40 | 23.59 | 23.93 | 0.000% | 47,774 | +447.012% |