Dark

RMCF
Rocky Mountain Chocolate Factory, Inc. Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:30 PM EDT

0.9701USD-1.523%(-0.0150)37,540

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 4, 2026 8:17:30 AM EDT

1.02USD+3.543%(+0.03)500

After-hours

Sep 4, 2026 4:23:30 PM EDT

0.9680USD-0.216%(-0.0021)1,542

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	0.980000	1.00990	0.960000	0.9853	+0.020%	37,540	0.000%
2026-09-03	1.020000	1.03000	0.980000	0.9851	-3.422%	63,290	+0.020%
2026-09-02	1.070000	1.07000	1.010000	1.0200	-3.774%	34,168	-3.402%
2026-09-01	1.070000	1.09000	1.020000	1.0600	-2.752%	34,673	-7.047%
2026-08-31	1.110000	1.11000	1.040000	1.0900	-2.679%	65,570	-9.606%
2026-08-28	1.140000	1.15000	1.100000	1.1200	-4.274%	50,417	-12.027%
2026-08-27	1.110000	1.17000	1.090000	1.1700	+6.364%	125,313	-15.786%
2026-08-26	1.130000	1.13000	1.070000	1.1000	-0.901%	38,842	-10.427%
2026-08-25	1.200000	1.20000	1.060000	1.1100	-5.128%	126,884	-11.234%
2026-08-24	1.190000	1.20000	1.130000	1.1700	-4.098%	183,270	-15.786%
2026-08-21	1.210000	1.25000	1.160000	1.2200	+1.667%	143,296	-19.238%
2026-08-20	1.280000	1.31000	1.180000	1.2000	-7.692%	171,635	-17.892%
2026-08-19	1.300000	1.37000	1.240000	1.3000	+2.362%	248,771	-24.208%
2026-08-18	1.310000	1.34990	1.225000	1.2700	-7.299%	324,735	-22.417%
2026-08-17	1.260000	1.42000	1.250000	1.3700	+12.295%	894,860	-28.080%
2026-08-14	1.690000	1.69000	1.100000	1.2200	-26.061%	2,779,579	-19.238%
2026-08-13	1.350000	1.70000	1.250000	1.6500	+8.553%	4,336,448	-40.285%
2026-08-12	1.740000	2.15000	1.220000	1.5200	+126.022%	203,188,099	-35.178%
2026-08-11	0.780500	0.83250	0.660100	0.6725	-13.837%	56,997	+46.513%
2026-08-10	0.834200	0.86490	0.780000	0.7805	-5.987%	51,128	+26.240%
2026-08-07	0.860000	0.86000	0.830000	0.8302	-1.167%	14,895	+18.682%
2026-08-06	0.880000	0.88000	0.830100	0.8400	-0.024%	14,322	+17.298%
2026-08-05	0.850000	0.87980	0.840100	0.8402	-1.083%	9,948	+17.270%
2026-08-04	0.870099	0.89980	0.849400	0.8494	-0.188%	51,375	+16.000%
2026-08-03	0.840000	0.92980	0.840000	0.8510	+1.261%	31,138	+15.781%
2026-07-31	0.865000	0.89830	0.840100	0.8404	-2.279%	24,410	+17.242%
2026-07-30	0.904950	0.90505	0.860000	0.8600	-0.601%	12,723	+14.570%
2026-07-29	0.906000	0.98990	0.860000	0.8652	-1.492%	37,503	+13.881%
2026-07-28	0.867300	0.90000	0.867300	0.8783	+3.293%	21,670	+12.183%
2026-07-27	0.910000	0.95150	0.850000	0.8503	-5.867%	69,447	+15.877%
2026-07-24	0.955400	0.96000	0.903300	0.9033	-2.871%	10,781	+9.078%
2026-07-23	0.980000	0.99000	0.903900	0.9300	-6.061%	53,440	+5.946%
2026-07-22	0.970000	0.99000	0.950000	0.9900	+5.319%	31,018	-0.475%
2026-07-21	0.900200	0.96050	0.900200	0.9400	+2.553%	24,230	+4.819%
2026-07-20	0.985000	0.98990	0.900000	0.9166	-4.729%	63,116	+7.495%
2026-07-17	0.960000	0.99990	0.930000	0.9621	-1.827%	36,203	+2.411%
2026-07-16	0.995000	1.10000	0.970000	0.9800	-2.000%	32,785	+0.541%
2026-07-15	1.030000	1.10000	0.990100	1.0000	-1.961%	47,802	-1.470%
2026-07-14	1.090000	1.09500	1.014300	1.0200	-3.774%	34,224	-3.402%
2026-07-13	1.130000	1.13000	1.050000	1.0600	-6.195%	47,070	-7.047%
2026-07-10	1.190000	1.19000	1.130000	1.1300	-4.237%	26,066	-12.805%
2026-07-09	1.100000	1.18000	1.080000	1.1800	+8.257%	77,182	-16.500%
2026-07-08	1.070000	1.11000	1.030000	1.0900	+0.926%	73,536	-9.606%
2026-07-07	1.110000	1.11000	1.060000	1.0800	-2.703%	37,888	-8.769%
2026-07-06	1.140000	1.15000	1.050100	1.1100	+1.835%	83,171	-11.234%
2026-07-02	1.070000	1.11240	1.025100	1.0900	+1.869%	65,423	-9.606%
2026-07-01	0.900000	1.12990	0.900000	1.0700	+20.265%	297,230	-7.916%
2026-06-30	0.860000	1.01000	0.860000	0.8897	+3.490%	333,908	+10.745%
2026-06-29	1.120000	1.14000	0.840000	0.8597	-20.398%	519,853	+14.610%
2026-06-26	1.520000	1.52000	1.060000	1.0800	-27.027%	732,488	-8.769%
2026-06-25	1.550000	1.56000	1.450000	1.4800	-1.333%	44,161	-33.426%
2026-06-24	1.610000	1.69000	1.460000	1.5000	-5.660%	141,177	-34.313%
2026-06-23	1.510000	1.62600	1.400100	1.5900	+8.163%	258,890	-38.031%
2026-06-22	1.536300	1.63000	1.370000	1.4700	-2.649%	613,881	-32.973%
2026-06-18	1.490000	1.55920	1.470000	1.5100	+2.721%	55,743	-34.748%
2026-06-17	1.600000	1.60000	1.460000	1.4700	-5.161%	40,397	-32.973%
2026-06-16	1.610000	1.66000	1.550000	1.5500	-1.899%	17,065	-36.432%
2026-06-15	1.600000	1.71800	1.570000	1.5800	-1.250%	48,330	-37.639%
2026-06-12	1.580000	1.68980	1.580000	1.6000	-0.621%	15,805	-38.419%
2026-06-11	1.655700	1.65570	1.580000	1.6100	+2.548%	11,456	-38.801%
2026-06-10	1.640000	1.72000	1.550000	1.5700	-1.875%	119,746	-37.242%
2026-06-09	1.720000	1.72000	1.530000	1.6000	-4.762%	46,975	-38.419%
2026-06-08	1.740000	1.74000	1.650000	1.6800	0.000%	30,047	-41.351%
2026-06-05	1.730000	1.82000	1.660000	1.6800	-2.326%	119,650	-41.351%
2026-06-04	1.750000	1.78000	1.720000	1.7200	-0.578%	15,118	-42.715%
2026-06-03	1.790000	1.85720	1.710000	1.7300	-4.945%	55,300	-43.046%
2026-06-02	1.890000	1.98000	1.800000	1.8200	-2.674%	84,976	-45.863%
2026-06-01	1.830000	1.97000	1.830000	1.8700	-5.076%	47,667	-47.310%
2026-05-29	1.990000	2.05500	1.930000	1.9700	-1.005%	35,566	-49.985%
2026-05-28	2.058800	2.10000	1.980000	1.9900	-3.398%	27,256	-50.487%
2026-05-27	2.000000	2.06000	1.884700	2.0600	+2.488%	22,923	-52.170%
2026-05-26	1.950000	2.13990	1.891300	2.0100	+4.145%	27,254	-50.980%
2026-05-22	1.988500	2.04000	1.920000	1.9300	+1.047%	43,675	-48.948%
2026-05-21	2.015000	2.01500	1.870000	1.9100	-4.975%	50,778	-48.414%
2026-05-20	2.010600	2.05000	2.010000	2.0100	-1.951%	5,097	-50.980%
2026-05-19	2.030000	2.07990	2.030000	2.0500	-0.966%	28,626	-51.937%
2026-05-18	2.100000	2.12500	2.040000	2.0700	-2.817%	74,834	-52.401%
2026-05-15	2.190000	2.30000	2.130000	2.1300	-16.797%	109,303	-53.742%
2026-05-14	2.510000	2.60000	2.364100	2.5600	+1.186%	24,175	-61.512%
2026-05-13	2.520000	2.62000	2.520000	2.5300	-0.784%	50,144	-61.055%
2026-05-12	2.520000	2.55000	2.430000	2.5500	+2.000%	29,002	-61.361%
2026-05-11	2.520000	2.60500	2.500000	2.5000	-1.575%	17,202	-60.588%
2026-05-08	2.530000	2.60000	2.450000	2.5400	0.000%	89,795	-61.209%
2026-05-07	2.600000	2.60000	2.236500	2.5400	-4.511%	148,274	-61.209%
2026-05-06	2.610000	2.77000	2.510100	2.6600	0.000%	35,833	-62.959%
2026-05-05	2.390000	2.96000	2.390000	2.6600	+11.765%	179,532	-62.959%
2026-05-04	2.410000	2.42000	2.360000	2.3800	-3.252%	17,005	-58.601%
2026-05-01	2.432000	2.50000	2.340000	2.4600	+0.408%	75,242	-59.947%
2026-04-30	2.480000	2.48500	2.330000	2.4500	-0.407%	15,632	-59.784%
2026-04-29	2.400000	2.54000	2.400000	2.4600	+2.500%	30,954	-59.947%
2026-04-28	2.390000	2.49000	2.380000	2.4000	+2.128%	39,103	-58.946%
2026-04-27	2.327700	2.39000	2.327700	2.3500	+2.174%	22,407	-58.072%
2026-04-24	2.350000	2.35000	2.250000	2.3000	+5.991%	13,604	-57.161%
2026-04-23	2.250000	2.31000	2.170000	2.1700	-1.810%	10,931	-54.594%
2026-04-22	2.200000	2.24500	2.145000	2.2100	+3.756%	55,373	-55.416%
2026-04-21	2.260000	2.26000	2.086500	2.1300	-2.294%	23,754	-53.742%
2026-04-20	2.200000	2.30500	2.100000	2.1800	-3.111%	28,453	-54.803%
2026-04-17	2.250000	2.36010	2.180000	2.2500	-1.316%	25,853	-56.209%
2026-04-16	2.400000	2.41000	2.210000	2.2800	-2.564%	13,857	-56.785%
2026-04-15	2.340000	2.36000	2.310000	2.3400	-0.847%	17,740	-57.893%
2026-04-14	2.190000	2.37000	2.170000	2.3600	+9.259%	24,355	-58.250%
2026-04-13	2.080000	2.20000	2.080000	2.1600	+2.857%	37,968	-54.384%
2026-04-10	2.245000	2.28000	2.100000	2.1000	-9.091%	39,131	-53.081%
2026-04-09	2.230000	2.34000	2.180000	2.3100	+3.587%	8,593	-57.346%
2026-04-08	2.220000	2.34000	2.220000	2.2300	+0.905%	16,171	-55.816%
2026-04-07	2.220000	2.24000	2.140000	2.2100	-1.339%	11,376	-55.416%
2026-04-06	2.170000	2.24000	2.140000	2.2400	+3.704%	8,699	-56.013%
2026-04-02	2.180000	2.24000	2.160000	2.1600	-2.703%	14,982	-54.384%
2026-04-01	2.220000	2.33400	2.200000	2.2200	-1.333%	3,832	-55.617%
2026-03-31	2.240000	2.30620	2.160000	2.2500	+2.273%	18,761	-56.209%
2026-03-30	2.369000	2.36900	2.180000	2.2000	-3.084%	18,842	-55.214%
2026-03-27	2.270000	2.36000	2.180000	2.2700	-1.732%	18,196	-56.595%
2026-03-26	2.260000	2.35800	2.260000	2.3100	+2.212%	6,893	-57.346%
2026-03-25	2.300000	2.32000	2.260000	2.2600	-0.877%	8,933	-56.403%
2026-03-24	2.350000	2.37500	2.280000	2.2800	-1.724%	9,880	-56.785%
2026-03-23	2.140000	2.34000	2.140000	2.3200	+6.912%	35,681	-57.530%
2026-03-20	2.300000	2.30000	2.075000	2.1700	-6.867%	90,956	-54.594%
2026-03-19	2.340000	2.43500	2.315000	2.3300	+1.304%	8,034	-57.712%
2026-03-18	2.510000	2.52000	2.300000	2.3000	-8.730%	39,811	-57.161%
2026-03-17	2.450000	2.57190	2.450000	2.5200	+0.800%	9,665	-60.901%
2026-03-16	2.340000	2.52000	2.300000	2.5000	+5.932%	26,356	-60.588%
2026-03-13	2.350000	2.42000	2.339600	2.3600	-0.422%	13,626	-58.250%
2026-03-12	2.370000	2.42000	2.310000	2.3700	-1.250%	41,945	-58.426%
2026-03-11	2.395000	2.46000	2.395000	2.4000	-2.041%	15,195	-58.946%
2026-03-10	2.400100	2.55000	2.400100	2.4500	+1.240%	29,353	-59.784%
2026-03-09	2.410000	2.48000	2.330000	2.4200	-1.224%	21,123	-59.285%
2026-03-06	2.510000	2.54000	2.440000	2.4500	-5.405%	25,494	-59.784%
2026-03-05	2.550000	2.64000	2.550000	2.5900	+0.388%	21,371	-61.958%
2026-03-04	2.430000	2.64000	2.430000	2.5800	+2.789%	69,383	-61.810%
2026-03-03	2.510000	2.56000	2.470000	2.5100	-1.953%	19,337	-60.745%
2026-03-02	2.510000	2.59000	2.470000	2.5600	+0.392%	15,732	-61.512%
2026-02-27	2.570000	2.60000	2.550000	2.5500	-2.672%	19,062	-61.361%
2026-02-26	2.680000	2.68000	2.420000	2.6200	+5.221%	126,674	-62.393%
2026-02-25	2.400000	2.60000	2.370000	2.4900	+4.184%	39,082	-60.430%
2026-02-24	2.442400	2.44240	2.380000	2.3900	+0.844%	12,031	-58.774%
2026-02-23	2.510000	2.55850	2.360000	2.3700	-7.059%	41,486	-58.426%
2026-02-20	2.550000	2.65990	2.450000	2.5500	-0.391%	72,952	-61.361%
2026-02-19	2.570000	2.78440	2.560000	2.5600	-3.030%	30,995	-61.512%
2026-02-18	2.600000	2.77150	2.600000	2.6400	+1.538%	48,450	-62.678%
2026-02-17	2.750000	2.79000	2.570000	2.6000	-5.797%	42,854	-62.104%
2026-02-13	2.830000	2.92010	2.760000	2.7600	-5.155%	43,396	-64.301%
2026-02-12	2.740000	2.99000	2.740000	2.9100	+6.204%	94,236	-66.141%
2026-02-11	2.820000	2.84000	2.565500	2.7400	-2.491%	61,844	-64.040%
2026-02-10	2.550000	2.86000	2.550000	2.8100	+10.630%	162,863	-64.936%
2026-02-09	2.460000	2.63000	2.400000	2.5400	+4.527%	67,044	-61.209%
2026-02-06	2.290000	2.49000	2.290000	2.4300	+6.579%	70,012	-59.453%
2026-02-05	2.270000	2.39000	2.251928	2.2800	-3.797%	61,676	-56.785%
2026-02-04	2.450000	2.46000	2.360000	2.3700	-2.869%	50,902	-58.426%
2026-02-03	2.350000	2.48000	2.350000	2.4400	+2.092%	34,156	-59.619%
2026-02-02	2.270000	2.43000	2.270000	2.3900	+3.463%	82,188	-58.774%
2026-01-30	2.400000	2.43990	2.210000	2.3100	-5.714%	82,130	-57.346%
2026-01-29	2.540000	2.55000	2.385000	2.4500	0.000%	74,447	-59.784%
2026-01-28	2.470000	2.60000	2.370000	2.4500	+1.660%	130,981	-59.784%
2026-01-27	2.348000	2.59000	2.300000	2.4100	+3.879%	184,342	-59.116%
2026-01-26	2.250000	2.36010	2.250000	2.3200	+4.036%	108,303	-57.530%
2026-01-23	1.970000	2.38000	1.970000	2.2300	+13.776%	246,119	-55.816%
2026-01-22	2.020000	2.08090	1.960000	1.9600	-3.448%	15,533	-49.730%
2026-01-21	2.060000	2.12000	2.020000	2.0300	-3.333%	14,339	-51.463%
2026-01-20	2.010000	2.25000	2.010000	2.1000	+3.960%	106,045	-53.081%
2026-01-16	1.950000	2.04000	1.910000	2.0200	+3.061%	36,264	-51.223%
2026-01-15	1.940000	2.03990	1.881500	1.9600	-1.508%	28,397	-49.730%
2026-01-14	2.080000	2.08000	1.941200	1.9900	-7.009%	50,438	-50.487%
2026-01-13	1.990000	2.15000	1.943800	2.1400	+7.000%	104,540	-53.958%
2026-01-12	2.000000	2.01000	1.960000	2.0000	0.000%	28,587	-50.735%
2026-01-09	1.980000	2.03950	1.960000	2.0000	0.000%	32,277	-50.735%
2026-01-08	1.950000	2.03000	1.929200	2.0000	+2.041%	34,824	-50.735%
2026-01-07	1.890000	2.07940	1.890000	1.9600	+2.083%	61,121	-49.730%
2026-01-06	1.880000	1.93000	1.850000	1.9200	-0.518%	21,682	-48.682%
2026-01-05	1.900000	2.04000	1.850000	1.9300	0.000%	120,696	-48.948%
2026-01-02	1.910000	1.94000	1.810000	1.9300	+1.579%	27,876	-48.948%
2025-12-31	1.840000	1.90000	1.800100	1.9000	+2.151%	40,454	-48.142%
2025-12-30	1.850000	1.88830	1.767800	1.8600	-0.535%	26,651	-47.027%
2025-12-29	1.910000	1.94990	1.850000	1.8700	-3.608%	48,948	-47.310%
2025-12-26	1.730000	1.98500	1.730000	1.9400	+12.139%	61,049	-49.211%
2025-12-24	1.800000	1.82000	1.730000	1.7300	-5.978%	13,897	-43.046%
2025-12-23	1.760000	2.00000	1.695000	1.8400	-1.075%	171,601	-46.451%
2025-12-22	1.570000	1.91000	1.570000	1.8600	+18.471%	139,823	-47.027%
2025-12-19	1.580000	1.59200	1.540000	1.5700	+3.767%	28,335	-37.242%
2025-12-18	1.520000	1.55000	1.500000	1.5130	-4.241%	39,752	-34.878%
2025-12-17	1.580000	1.62500	1.560000	1.5800	-1.863%	15,851	-37.639%
2025-12-16	1.560000	1.63500	1.520900	1.6100	+3.205%	19,030	-38.801%
2025-12-15	1.590000	1.62500	1.560000	1.5600	-0.637%	17,603	-36.840%
2025-12-12	1.620000	1.70000	1.570000	1.5700	-2.484%	21,496	-37.242%
2025-12-11	1.660000	1.66000	1.600000	1.6100	-3.012%	10,190	-38.801%
2025-12-10	1.650000	1.70000	1.630000	1.6600	-0.599%	18,633	-40.645%
2025-12-09	1.600000	1.69200	1.600000	1.6700	+3.727%	18,254	-41.000%
2025-12-08	1.610400	1.63910	1.600100	1.6100	-2.424%	17,744	-38.801%
2025-12-05	1.610100	1.65000	1.590000	1.6500	+2.484%	27,356	-40.285%
2025-12-04	1.630000	1.64000	1.590000	1.6100	+0.625%	24,718	-38.801%
2025-12-03	1.630000	1.70000	1.590000	1.6000	-2.439%	13,447	-38.419%
2025-12-02	1.720000	1.73000	1.640000	1.6400	-3.529%	13,956	-39.921%
2025-12-01	1.640000	1.73850	1.640000	1.7000	+0.592%	16,199	-42.041%
2025-11-28	1.680000	1.79000	1.630000	1.6900	0.000%	26,426	-41.698%
2025-11-26	1.680000	1.79000	1.670000	1.6900	-1.744%	72,249	-41.698%
2025-11-25	1.610000	1.74000	1.590200	1.7200	+6.832%	88,627	-42.715%
2025-11-24	1.590000	1.66000	1.575000	1.6100	+1.899%	36,247	-38.801%
2025-11-21	1.390000	1.63000	1.390000	1.5800	+12.057%	45,996	-37.639%
2025-11-20	1.550000	1.57130	1.360000	1.4100	-7.843%	144,450	-30.121%
2025-11-19	1.550000	1.57370	1.500000	1.5300	-2.548%	44,080	-35.601%
2025-11-18	1.520000	1.66000	1.500000	1.5700	+3.289%	14,659	-37.242%
2025-11-17	1.630000	1.63770	1.520000	1.5200	-6.173%	40,057	-35.178%
2025-11-14	1.600000	1.64000	1.590000	1.6200	+0.621%	28,471	-39.179%
2025-11-13	1.620000	1.63000	1.600000	1.6100	-1.227%	53,452	-38.801%
2025-11-12	1.640000	1.70000	1.630000	1.6300	-1.212%	8,134	-39.552%
2025-11-11	1.680000	1.73700	1.610000	1.6500	-1.786%	30,108	-40.285%
2025-11-10	1.600000	1.71500	1.600000	1.6800	+3.704%	33,005	-41.351%
2025-11-07	1.590000	1.66440	1.570000	1.6200	+1.887%	40,294	-39.179%
2025-11-06	1.710000	1.71000	1.580000	1.5900	-5.917%	32,033	-38.031%
2025-11-05	1.630000	1.72000	1.611000	1.6900	+4.321%	47,684	-41.698%
2025-11-04	1.630000	1.68310	1.610000	1.6200	-2.994%	43,251	-39.179%
2025-11-03	1.700000	1.73000	1.610000	1.6700	-2.907%	72,772	-41.000%
2025-10-31	1.690000	1.74000	1.660000	1.7200	+1.775%	38,879	-42.715%
2025-10-30	1.730000	1.76000	1.660000	1.6900	+1.198%	91,706	-41.698%
2025-10-29	1.720000	1.78500	1.660000	1.6700	-2.907%	86,450	-41.000%
2025-10-28	1.730000	1.79000	1.720000	1.7200	-1.714%	49,082	-42.715%
2025-10-27	1.840000	1.84000	1.720000	1.7500	-4.632%	105,339	-43.697%
2025-10-24	1.740000	1.86000	1.733200	1.8350	+5.158%	196,334	-46.305%
2025-10-23	1.800000	1.80000	1.710000	1.7450	-2.514%	106,379	-43.536%
2025-10-22	1.690000	1.85000	1.687000	1.7900	+9.480%	315,695	-44.955%
2025-10-21	1.620000	1.67000	1.590000	1.6350	+0.926%	56,210	-39.737%
2025-10-20	1.630000	1.66500	1.560000	1.6200	-1.818%	62,890	-39.179%
2025-10-17	1.560000	1.69000	1.500000	1.6500	+9.635%	139,938	-40.285%
2025-10-16	1.650000	1.70000	1.470000	1.5050	-9.337%	189,693	-34.532%
2025-10-15	1.570000	1.69000	1.530000	1.6600	+5.732%	139,867	-40.645%
2025-10-14	1.600000	1.64000	1.510000	1.5700	-7.101%	217,748	-37.242%
2025-10-13	1.670000	1.75000	1.580000	1.6900	+4.644%	307,210	-41.698%
2025-10-10	1.670000	1.72130	1.600000	1.6150	-3.293%	78,850	-38.991%
2025-10-09	1.710000	1.75930	1.640000	1.6700	-2.339%	49,941	-41.000%
2025-10-08	1.640000	1.72000	1.610000	1.7100	+3.636%	78,999	-42.380%
2025-10-07	1.780000	1.78000	1.630100	1.6500	-6.780%	128,172	-40.285%
2025-10-06	1.850000	1.87000	1.700000	1.7700	+4.118%	379,429	-44.333%
2025-10-03	1.620000	1.72500	1.560000	1.7000	+5.590%	118,787	-42.041%
2025-10-02	1.550000	1.65000	1.550000	1.6100	+1.899%	93,242	-38.801%
2025-10-01	1.580000	1.62000	1.570400	1.5800	-0.629%	47,671	-37.639%
2025-09-30	1.630000	1.68000	1.580000	1.5900	-3.049%	97,515	-38.031%
2025-09-29	1.600000	1.68000	1.580000	1.6400	+0.613%	133,831	-39.921%
2025-09-26	1.640000	1.66960	1.580000	1.6300	+0.617%	46,530	-39.552%
2025-09-25	1.650000	1.66000	1.553300	1.6200	-1.818%	145,251	-39.179%
2025-09-24	1.740000	1.79000	1.640100	1.6500	-4.624%	174,732	-40.285%
2025-09-23	1.760000	1.88000	1.700000	1.7300	0.000%	276,437	-43.046%
2025-09-22	1.960000	1.96000	1.730000	1.7300	-10.825%	349,243	-43.046%
2025-09-19	2.100000	2.13910	1.890000	1.9400	-9.346%	601,927	-49.211%
2025-09-18	1.880000	2.18000	1.870000	2.1400	+24.419%	11,543,831	-53.958%
2025-09-17	1.890000	2.00000	1.640000	1.7200	-6.011%	460,901	-42.715%
2025-09-16	1.850000	2.04800	1.730000	1.8300	+18.447%	3,051,903	-46.158%
2025-09-15	1.560000	1.62000	1.510000	1.5450	-0.323%	26,299	-36.227%
2025-09-12	1.500000	1.58000	1.500000	1.5500	+4.730%	18,606	-36.432%
2025-09-11	1.530000	1.53000	1.480000	1.4800	-1.333%	6,396	-33.426%
2025-09-10	1.470000	1.52000	1.460000	1.5000	0.000%	26,094	-34.313%
2025-09-09	1.470000	1.54890	1.460000	1.5000	+1.351%	40,879	-34.313%
2025-09-08	1.550000	1.55000	1.480000	1.4800	-3.896%	55,782	-33.426%
2025-09-05	1.540000	1.54500	1.510000	1.5400	+1.987%	6,102	-36.019%
2025-09-04	1.490000	1.53500	1.460000	1.5100	+2.512%	50,677	-34.748%
2025-09-03	1.480000	1.50000	1.430400	1.4730	+0.890%	23,731	-33.109%
2025-09-02	1.470000	1.47910	1.430000	1.4600	+0.690%	19,953	-32.514%
2025-08-29	1.460000	1.49000	1.410700	1.4500	-0.344%	53,990	-32.048%
2025-08-28	1.440000	1.49600	1.420000	1.4550	-0.342%	22,480	-32.282%
2025-08-27	1.480000	1.48240	1.447300	1.4600	-1.351%	14,863	-32.514%
2025-08-26	1.470000	1.51000	1.450000	1.4800	-1.333%	6,051	-33.426%
2025-08-25	1.510000	1.51410	1.421100	1.5000	+1.324%	15,155	-34.313%
2025-08-22	1.460000	1.51080	1.424800	1.4804	+0.027%	13,069	-33.444%
2025-08-21	1.450000	1.48000	1.410000	1.4800	+2.415%	11,771	-33.426%
2025-08-20	1.460000	1.50890	1.410000	1.4451	+0.354%	26,051	-31.818%
2025-08-19	1.510000	1.51000	1.430000	1.4400	-3.356%	6,458	-31.576%
2025-08-18	1.520000	1.52600	1.490000	1.4900	-0.334%	4,442	-33.872%
2025-08-15	1.410000	1.50000	1.390000	1.4950	+4.912%	31,633	-34.094%
2025-08-14	1.440000	1.44500	1.400000	1.4250	-0.419%	8,822	-30.856%
2025-08-13	1.500000	1.66360	1.410000	1.4310	-5.855%	59,934	-31.146%
2025-08-12	1.529200	1.55000	1.500000	1.5200	+0.662%	29,318	-35.178%
2025-08-11	1.500000	1.54000	1.480000	1.5100	+2.027%	7,899	-34.748%
2025-08-08	1.490000	1.59350	1.460000	1.4800	0.000%	27,121	-33.426%
2025-08-07	1.490000	1.66000	1.410000	1.4800	-0.671%	79,496	-33.426%
2025-08-06	1.550000	1.55000	1.487000	1.4900	-5.096%	15,013	-33.872%
2025-08-05	1.640000	1.64000	1.539600	1.5700	-4.268%	17,295	-37.242%
2025-08-04	1.690000	1.69000	1.640000	1.6400	-1.205%	15,931	-39.921%
2025-08-01	1.670000	1.74000	1.650000	1.6600	0.000%	6,883	-40.645%
2025-07-31	1.700000	1.71500	1.650000	1.6600	-0.599%	12,107	-40.645%
2025-07-30	1.783600	1.78500	1.660000	1.6700	-2.339%	13,095	-41.000%
2025-07-29	1.900000	1.90000	1.710000	1.7100	-2.841%	48,628	-42.380%
2025-07-28	1.900000	1.90000	1.760000	1.7600	-4.348%	19,965	-44.017%
2025-07-25	1.890000	1.95000	1.830000	1.8400	-1.075%	30,189	-46.451%
2025-07-24	1.850000	1.96000	1.850000	1.8600	-4.874%	37,023	-47.027%
2025-07-23	2.020000	2.04810	1.930000	1.9553	-2.721%	31,299	-49.609%
2025-07-22	1.908600	2.07480	1.790000	2.0100	+12.103%	60,445	-50.980%
2025-07-21	1.820000	1.91430	1.770000	1.7930	+0.168%	70,466	-45.047%
2025-07-18	1.860000	1.99000	1.725000	1.7900	-4.278%	93,154	-44.955%
2025-07-17	1.920000	2.17000	1.809500	1.8700	-3.608%	49,312	-47.310%
2025-07-16	2.000000	2.25000	1.868900	1.9400	+1.571%	158,379	-49.211%
2025-07-15	1.830000	1.97830	1.750000	1.9100	+6.200%	204,298	-48.414%
2025-07-14	1.800000	1.88940	1.750000	1.7985	+1.039%	25,802	-45.215%
2025-07-11	1.800000	1.88950	1.720000	1.7800	-0.559%	46,689	-44.646%
2025-07-10	1.690000	1.80000	1.664800	1.7900	+3.468%	56,733	-44.955%
2025-07-09	1.600000	1.78630	1.600000	1.7300	+5.488%	78,040	-43.046%
2025-07-08	1.595000	1.70000	1.595000	1.6400	+1.863%	40,634	-39.921%
2025-07-07	1.570000	1.63000	1.570000	1.6100	+2.548%	22,630	-38.801%
2025-07-03	1.602300	1.61450	1.480000	1.5700	-2.484%	41,730	-37.242%
2025-07-02	1.422200	1.62000	1.420000	1.6100	+12.587%	49,455	-38.801%
2025-07-01	1.390000	1.44680	1.390000	1.4300	+1.418%	13,671	-31.098%
2025-06-30	1.450000	1.45010	1.385000	1.4100	-0.704%	10,031	-30.121%
2025-06-27	1.472800	1.47280	1.375000	1.4200	-2.740%	9,851	-30.613%
2025-06-26	1.430000	1.49000	1.380100	1.4600	+4.286%	23,117	-32.514%
2025-06-25	1.480000	1.48000	1.380000	1.4000	-4.110%	14,081	-29.621%
2025-06-24	1.410700	1.46000	1.310000	1.4600	+2.817%	38,506	-32.514%
2025-06-23	1.440000	1.44000	1.390000	1.4200	+3.650%	22,878	-30.613%
2025-06-20	1.540000	1.54000	1.280000	1.3700	-11.039%	63,465	-28.080%
2025-06-18	1.230000	1.70000	1.190000	1.5400	+26.230%	353,473	-36.019%
2025-06-17	1.190000	1.22000	1.180000	1.2200	+4.274%	14,882	-19.238%
2025-06-16	1.180000	1.21990	1.170000	1.1700	-1.681%	26,435	-15.786%
2025-06-13	1.170000	1.20000	1.170000	1.1900	-0.025%	8,557	-17.202%
2025-06-12	1.180900	1.20000	1.176400	1.1903	-0.518%	15,093	-17.223%
2025-06-11	1.215300	1.21530	1.180000	1.1965	+1.390%	5,265	-17.651%
2025-06-10	1.181100	1.19990	1.180000	1.1801	-0.832%	28,458	-16.507%
2025-06-09	1.195000	1.19990	1.160000	1.1900	+0.847%	15,345	-17.202%
2025-06-06	1.180000	1.20000	1.173100	1.1800	-0.840%	8,864	-16.500%
2025-06-05	1.192800	1.20990	1.180000	1.1900	-1.653%	7,236	-17.202%
2025-06-04	1.210000	1.23000	1.180000	1.2100	+2.300%	8,012	-18.570%
2025-06-03	1.220000	1.22000	1.180000	1.1828	+0.237%	17,748	-16.698%
2025-06-02	1.230000	1.23000	1.180000	1.1800	-2.881%	6,995	-16.500%
2025-05-30	1.200000	1.22870	1.200000	1.2150	+0.413%	7,332	-18.905%
2025-05-29	1.200000	1.22500	1.180000	1.2100	+0.833%	10,544	-18.570%
2025-05-28	1.220000	1.27000	1.190100	1.2000	-4.762%	25,106	-17.892%
2025-05-27	1.280000	1.28000	1.250000	1.2600	+2.439%	2,130	-21.802%
2025-05-23	1.240000	1.29000	1.223500	1.2300	0.000%	2,697	-19.894%
2025-05-22	1.210000	1.23000	1.180000	1.2300	+2.500%	6,598	-19.894%
2025-05-21	1.170000	1.27000	1.170000	1.2000	+3.448%	13,181	-17.892%
2025-05-20	1.170000	1.17990	1.140000	1.1600	0.000%	7,499	-15.060%
2025-05-19	1.260000	1.26000	1.160000	1.1600	-0.855%	6,024	-15.060%
2025-05-16	1.253200	1.28470	1.170000	1.1700	-1.681%	15,391	-15.786%
2025-05-15	1.180000	1.23280	1.150000	1.1900	+1.709%	13,533	-17.202%
2025-05-14	1.280000	1.29870	1.170000	1.1700	-7.143%	16,620	-15.786%
2025-05-13	1.280000	1.28000	1.241100	1.2600	-0.975%	9,632	-21.802%
2025-05-12	1.275000	1.27500	1.210000	1.2724	+0.984%	7,261	-22.564%
2025-05-09	1.269900	1.29000	1.240000	1.2600	-1.176%	4,194	-21.802%
2025-05-08	1.300000	1.33920	1.240100	1.2750	+2.000%	14,865	-22.722%
2025-05-07	1.270000	1.27530	1.250000	1.2500	-6.015%	2,555	-21.176%
2025-05-06	1.370000	1.39170	1.240000	1.3300	+0.377%	21,244	-25.917%
2025-05-05	1.300000	1.33000	1.300000	1.3250	+2.222%	9,483	-25.638%
2025-05-02	1.348300	1.34830	1.249000	1.2962	-3.985%	9,535	-23.985%
2025-05-01	1.365000	1.36500	1.300000	1.3500	+5.469%	6,246	-27.015%
2025-04-30	1.240000	1.31290	1.240000	1.2800	-3.622%	8,325	-23.023%
2025-04-29	1.270000	1.32810	1.270000	1.3281	+4.575%	1,713	-25.811%
2025-04-28	1.320000	1.33000	1.260000	1.2700	-3.788%	7,571	-22.417%
2025-04-25	1.390000	1.39000	1.260000	1.3200	-2.222%	6,441	-25.356%
2025-04-24	1.400000	1.40000	1.330000	1.3500	-2.174%	9,949	-27.015%
2025-04-23	1.339000	1.38680	1.339000	1.3800	+3.759%	4,049	-28.601%
2025-04-22	1.335000	1.34000	1.320000	1.3300	+1.064%	3,623	-25.917%
2025-04-21	1.280000	1.34000	1.252500	1.3160	+2.016%	9,523	-25.129%
2025-04-17	1.270000	1.32750	1.210000	1.2900	+0.008%	5,791	-23.620%
2025-04-16	1.190000	1.28990	1.190000	1.2899	+3.606%	23,199	-23.614%
2025-04-15	1.250000	1.28500	1.208500	1.2450	-0.400%	6,248	-20.859%
2025-04-14	1.180000	1.25000	1.160000	1.2500	+9.649%	11,288	-21.176%
2025-04-11	1.186600	1.18660	1.120000	1.1400	-0.870%	10,569	-13.570%
2025-04-10	1.180000	1.19000	1.120000	1.1500	-1.288%	9,265	-14.322%
2025-04-09	1.175300	1.17530	1.150000	1.1650	+1.304%	15,915	-15.425%
2025-04-08	1.220000	1.22000	1.130100	1.1500	+1.770%	5,303	-14.322%
2025-04-07	1.150000	1.20990	1.120000	1.1300	-5.034%	37,635	-12.805%
2025-04-04	1.200000	1.20000	1.170000	1.1899	-0.008%	8,920	-17.195%
2025-04-03	1.240000	1.24000	1.190000	1.1900	-2.459%	14,123	-17.202%
2025-04-02	1.240000	1.24000	1.200000	1.2200	0.000%	6,770	-19.238%
2025-04-01	1.240000	1.24000	1.220000	1.2200	0.000%	11,687	-19.238%
2025-03-31	1.230000	1.26000	1.210000	1.2200	-0.813%	11,096	-19.238%
2025-03-28	1.270000	1.30040	1.230000	1.2300	-1.992%	14,231	-19.894%
2025-03-27	1.352000	1.35200	1.250000	1.2550	-5.639%	20,069	-21.490%
2025-03-26	1.230000	1.44000	1.230000	1.3300	+8.130%	68,414	-25.917%
2025-03-25	1.310000	1.31000	1.230000	1.2300	-6.107%	39,512	-19.894%
2025-03-24	1.220000	1.31000	1.220000	1.3100	+5.645%	38,875	-24.786%
2025-03-21	1.290000	1.31000	1.235000	1.2400	-0.800%	22,850	-20.540%
2025-03-20	1.285000	1.31750	1.250000	1.2500	-0.794%	21,531	-21.176%
2025-03-19	1.340000	1.37520	1.250000	1.2600	-6.667%	149,873	-21.802%
2025-03-18	1.390000	1.49820	1.350000	1.3500	-2.878%	30,277	-27.015%