SEGG
Sports Entertainment Gaming Global Corporation Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:13:30 PM EDT
2.27USD-3.198%(-0.08)22,658
1.9000Bid2.3300Ask0.4300SpreadPre-marketOct 5, 2026 8:22:30 AM EDT
2.35USD+0.213%(+0.00)
SEGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.1700 | 2.3000 | 2.1700 | 2.2700 | -3.198% | 22,658 | 0.000% | |
| 2026-10-02 | 2.3950 | 2.4300 | 2.3100 | 2.3450 | +1.957% | 26,596 | -3.198% | |
| 2026-10-01 | 2.3200 | 2.5576 | 2.1800 | 2.3000 | -0.862% | 40,778 | -1.304% | |
| 2026-09-30 | 2.4800 | 2.5800 | 2.3200 | 2.3200 | -5.306% | 23,374 | -2.155% | |
| 2026-09-29 | 2.4700 | 2.5200 | 2.4100 | 2.4500 | +1.240% | 21,264 | -7.347% | |
| 2026-09-28 | 2.8900 | 2.9400 | 2.4100 | 2.4200 | -15.679% | 63,919 | -6.198% | |
| 2026-09-25 | 2.9200 | 3.0900 | 2.8000 | 2.8700 | -0.347% | 19,527 | -20.906% | |
| 2026-09-24 | 2.8500 | 3.0400 | 2.7101 | 2.8800 | +0.348% | 36,239 | -21.181% | |
| 2026-09-23 | 3.0600 | 3.1193 | 2.8700 | 2.8700 | -4.333% | 33,154 | -20.906% | |
| 2026-09-22 | 3.1200 | 3.2900 | 2.9900 | 3.0000 | -2.913% | 21,516 | -24.333% | |
| 2026-09-21 | 3.2100 | 3.2700 | 3.0400 | 3.0900 | -3.135% | 16,560 | -26.537% | |
| 2026-09-18 | 3.3100 | 3.4200 | 3.0300 | 3.1900 | +4.934% | 102,402 | -28.840% | |
| 2026-09-17 | 3.2050 | 3.2800 | 2.9708 | 3.0400 | -8.982% | 41,051 | -25.329% | |
| 2026-09-16 | 3.3600 | 3.4300 | 3.2100 | 3.3400 | -0.890% | 34,198 | -32.036% | |
| 2026-09-15 | 3.4500 | 3.4500 | 3.0000 | 3.3700 | -3.161% | 69,358 | -32.641% | |
| 2026-09-14 | 3.5500 | 3.6700 | 3.4100 | 3.4800 | -2.247% | 37,509 | -34.770% | |
| 2026-09-11 | 3.0800 | 3.7000 | 3.0800 | 3.5600 | +17.105% | 119,728 | -36.236% | |
| 2026-09-10 | 2.7900 | 3.0880 | 2.7102 | 3.0400 | +9.353% | 68,832 | -25.329% | |
| 2026-09-09 | 3.0200 | 3.1200 | 2.7700 | 2.7800 | -7.333% | 25,775 | -18.345% | |
| 2026-09-08 | 2.7900 | 3.3200 | 2.6800 | 3.0000 | +9.890% | 108,674 | -24.333% | |
| 2026-09-04 | 2.6300 | 2.8600 | 2.6300 | 2.7300 | +4.198% | 16,608 | -16.850% | |
| 2026-09-03 | 2.4600 | 2.6800 | 2.4600 | 2.6200 | +6.939% | 30,722 | -13.359% | |
| 2026-09-02 | 2.7500 | 2.7700 | 2.4300 | 2.4500 | -8.922% | 24,450 | -7.347% | |
| 2026-09-01 | 2.6990 | 2.7900 | 2.6700 | 2.6900 | -2.536% | 16,918 | -15.613% | |
| 2026-08-31 | 2.8600 | 2.9299 | 2.7050 | 2.7600 | -2.473% | 38,923 | -17.754% | |
| 2026-08-28 | 2.7200 | 2.9300 | 2.5501 | 2.8300 | +3.663% | 47,987 | -19.788% | |
| 2026-08-27 | 2.7200 | 2.8699 | 2.4601 | 2.7300 | -0.727% | 31,912 | -16.850% | |
| 2026-08-26 | 2.7800 | 2.8399 | 2.6000 | 2.7500 | -2.827% | 35,725 | -17.455% | |
| 2026-08-25 | 2.5600 | 3.0000 | 2.5100 | 2.8300 | +11.858% | 115,652 | -19.788% | |
| 2026-08-24 | 2.4700 | 2.6500 | 2.4600 | 2.5300 | +1.200% | 41,326 | -10.277% | |
| 2026-08-21 | 2.3900 | 2.6300 | 2.3900 | 2.5000 | -3.101% | 54,209 | -9.200% | |
| 2026-08-20 | 2.5300 | 2.6700 | 2.5100 | 2.5800 | +0.389% | 44,930 | -12.016% | |
| 2026-08-19 | 2.3700 | 2.6800 | 2.3700 | 2.5700 | +7.083% | 77,146 | -11.673% | |
| 2026-08-18 | 2.4900 | 2.5500 | 2.3050 | 2.4000 | -2.834% | 46,501 | -5.417% | |
| 2026-08-17 | 2.5500 | 2.5500 | 2.2501 | 2.4700 | -1.984% | 54,406 | -8.097% | |
| 2026-08-14 | 2.4500 | 2.5300 | 2.3600 | 2.5200 | +3.918% | 50,674 | -9.921% | |
| 2026-08-13 | 2.4800 | 2.4900 | 2.3300 | 2.4250 | -0.206% | 44,606 | -6.392% | |
| 2026-08-12 | 2.4900 | 2.4900 | 2.3100 | 2.4300 | -1.220% | 65,771 | -6.584% | |
| 2026-08-11 | 2.5000 | 2.5600 | 2.3600 | 2.4600 | -1.600% | 117,235 | -7.724% | |
| 2026-08-10 | 2.5000 | 2.8100 | 2.2801 | 2.5000 | -1.186% | 652,873 | -9.200% | |
| 2026-08-07 | 2.5900 | 2.5900 | 2.4000 | 2.5300 | -2.317% | 56,779 | -10.277% | |
| 2026-08-06 | 2.5900 | 2.6900 | 2.5500 | 2.5900 | -2.264% | 51,583 | -12.355% | |
| 2026-08-05 | 3.0100 | 3.0100 | 2.5307 | 2.6500 | -12.252% | 104,596 | -14.340% | |
| 2026-08-04 | 2.8400 | 3.0500 | 2.5950 | 3.0200 | +3.072% | 151,848 | -24.834% | |
| 2026-08-03 | 3.1500 | 3.2400 | 2.7300 | 2.9300 | +498.570% | 198,920 | -22.526% | 1-for-7 split |
| 2026-07-31 | 0.4699 | 0.4999 | 0.4400 | 0.4895 | +12.892% | 953,874 | +363.739% | |
| 2026-07-30 | 0.5603 | 0.6850 | 0.4150 | 0.4336 | -22.558% | 2,916,314 | +423.524% | |
| 2026-07-29 | 0.5833 | 0.6078 | 0.5500 | 0.5599 | -3.797% | 601,036 | +305.430% | |
| 2026-07-28 | 0.6010 | 0.6400 | 0.5720 | 0.5820 | -7.487% | 638,760 | +290.034% | |
| 2026-07-27 | 0.6242 | 0.6400 | 0.5920 | 0.6291 | -0.064% | 442,489 | +260.833% | |
| 2026-07-24 | 0.6200 | 0.6750 | 0.6000 | 0.6295 | +3.332% | 557,520 | +260.604% | |
| 2026-07-23 | 0.6500 | 0.6600 | 0.5800 | 0.6092 | -7.990% | 536,771 | +272.620% | |
| 2026-07-22 | 0.7290 | 0.7399 | 0.6500 | 0.6621 | -10.394% | 1,142,214 | +242.849% | |
| 2026-07-21 | 0.7571 | 0.8200 | 0.7255 | 0.7389 | -5.330% | 367,060 | +207.213% | |
| 2026-07-20 | 0.8380 | 0.8500 | 0.7700 | 0.7805 | -6.973% | 132,397 | +190.839% | |
| 2026-07-17 | 0.7712 | 0.8390 | 0.7320 | 0.8390 | +9.387% | 301,006 | +170.560% | |
| 2026-07-16 | 0.7753 | 0.8404 | 0.7400 | 0.7670 | -2.911% | 883,477 | +195.958% | |
| 2026-07-15 | 0.7765 | 0.8000 | 0.7461 | 0.7900 | -0.454% | 140,008 | +187.342% | |
| 2026-07-14 | 0.7788 | 0.8400 | 0.7200 | 0.7936 | -3.337% | 382,662 | +186.038% | |
| 2026-07-13 | 0.7625 | 0.8450 | 0.7401 | 0.8210 | +4.400% | 4,608,177 | +176.492% | |
| 2026-07-10 | 0.8002 | 0.8211 | 0.7600 | 0.7864 | -4.667% | 199,296 | +188.657% | |
| 2026-07-09 | 0.8070 | 0.8367 | 0.7503 | 0.8249 | +3.203% | 137,292 | +175.185% | |
| 2026-07-08 | 0.7663 | 0.8000 | 0.7250 | 0.7993 | +6.106% | 162,868 | +183.998% | |
| 2026-07-07 | 0.7900 | 0.8199 | 0.6449 | 0.7533 | -5.849% | 1,325,904 | +201.341% | |
| 2026-07-06 | 0.8700 | 0.9000 | 0.7800 | 0.8001 | -9.080% | 265,130 | +183.715% | |
| 2026-07-02 | 0.9121 | 0.9800 | 0.8554 | 0.8800 | -5.315% | 165,785 | +157.955% | |
| 2026-07-01 | 0.8840 | 0.9600 | 0.8012 | 0.9294 | -0.065% | 353,081 | +144.244% | |
| 2026-06-30 | 0.8800 | 0.9300 | 0.8600 | 0.9300 | +3.356% | 153,112 | +144.086% | |
| 2026-06-29 | 0.9100 | 0.9999 | 0.8554 | 0.8998 | -1.175% | 302,393 | +152.278% | |
| 2026-06-26 | 0.8578 | 0.9470 | 0.8500 | 0.9105 | +5.467% | 661,730 | +149.314% | |
| 2026-06-25 | 0.9000 | 0.9450 | 0.8538 | 0.8633 | -5.640% | 340,045 | +162.945% | |
| 2026-06-24 | 0.8410 | 1.0900 | 0.8250 | 0.9149 | +11.234% | 1,415,361 | +148.115% | |
| 2026-06-23 | 0.8800 | 0.9795 | 0.7800 | 0.8225 | -9.266% | 596,084 | +175.988% | |
| 2026-06-22 | 1.0300 | 1.0500 | 0.9000 | 0.9065 | -12.837% | 1,112,340 | +150.414% | |
| 2026-06-18 | 1.0000 | 1.1900 | 1.0000 | 1.0400 | -0.952% | 1,698,358 | +118.269% | |
| 2026-06-17 | 1.1500 | 1.2100 | 1.0300 | 1.0500 | -8.696% | 1,235,887 | +116.190% | |
| 2026-06-16 | 1.1700 | 1.2600 | 1.1500 | 1.1500 | -6.504% | 656,498 | +97.391% | |
| 2026-06-15 | 1.1800 | 1.2700 | 1.0801 | 1.2300 | +1.653% | 1,075,224 | +84.553% | |
| 2026-06-12 | 1.5200 | 1.5200 | 1.0900 | 1.2100 | -20.915% | 1,731,660 | +87.603% | |
| 2026-06-11 | 1.4600 | 1.5850 | 1.3300 | 1.5300 | +10.072% | 1,967,419 | +48.366% | |
| 2026-06-10 | 1.5600 | 1.6300 | 1.3100 | 1.3900 | -20.571% | 2,482,024 | +63.309% | |
| 2026-06-09 | 1.6600 | 1.8000 | 1.3900 | 1.7500 | +4.790% | 2,290,576 | +29.714% | |
| 2026-06-08 | 1.7000 | 1.7000 | 1.4700 | 1.6700 | +1.212% | 1,194,144 | +35.928% | |
| 2026-06-05 | 1.7600 | 1.8400 | 1.5100 | 1.6500 | -6.250% | 2,042,128 | +37.576% | |
| 2026-06-04 | 1.8300 | 2.0500 | 1.7600 | 1.7600 | -2.762% | 1,429,647 | +28.977% | |
| 2026-06-03 | 1.7900 | 1.9208 | 1.6000 | 1.8100 | +4.023% | 2,028,915 | +25.414% | |
| 2026-06-02 | 1.7100 | 1.7800 | 1.6200 | 1.7400 | +2.353% | 553,077 | +30.460% | |
| 2026-06-01 | 1.8100 | 1.9600 | 1.6200 | 1.7000 | +0.592% | 1,847,055 | +33.529% | |
| 2026-05-29 | 1.6600 | 1.7800 | 1.4700 | 1.6900 | +3.049% | 951,231 | +34.320% | |
| 2026-05-28 | 1.5000 | 1.6700 | 1.4900 | 1.6400 | +4.459% | 926,051 | +38.415% | |
| 2026-05-27 | 1.6700 | 1.6900 | 1.4600 | 1.5700 | +12.143% | 1,347,435 | +44.586% | |
| 2026-05-26 | 1.8500 | 1.8700 | 1.3500 | 1.4000 | -26.702% | 2,618,305 | +62.143% | |
| 2026-05-22 | 2.0000 | 2.0800 | 1.8300 | 1.9100 | -5.446% | 1,288,485 | +18.848% | |
| 2026-05-21 | 2.0800 | 2.2399 | 1.9400 | 2.0200 | -2.885% | 1,124,708 | +12.376% | |
| 2026-05-20 | 2.0000 | 2.1850 | 1.7600 | 2.0800 | -3.704% | 2,014,122 | +9.135% | |
| 2026-05-19 | 2.4000 | 2.5700 | 2.1101 | 2.1600 | -10.000% | 3,185,498 | +5.093% | |
| 2026-05-18 | 1.8900 | 2.5799 | 1.8800 | 2.4000 | +28.342% | 6,477,441 | -5.417% | |
| 2026-05-15 | 1.4200 | 2.0800 | 1.3800 | 1.8700 | +23.841% | 5,188,731 | +21.390% | |
| 2026-05-14 | 1.3200 | 1.5400 | 1.2300 | 1.5100 | +14.394% | 2,025,098 | +50.331% | |
| 2026-05-13 | 1.3400 | 1.3500 | 1.2200 | 1.3200 | -3.650% | 1,067,084 | +71.970% | |
| 2026-05-12 | 1.3800 | 1.4300 | 1.3000 | 1.3700 | -4.196% | 1,315,272 | +65.693% | |
| 2026-05-11 | 1.4300 | 1.6000 | 1.2850 | 1.4300 | 0.000% | 2,533,510 | +58.741% | |
| 2026-05-08 | 1.3700 | 1.4601 | 1.2900 | 1.4300 | +2.878% | 1,715,369 | +58.741% | |
| 2026-05-07 | 1.4200 | 1.5900 | 1.3350 | 1.3900 | +1.460% | 4,417,044 | +63.309% | |
| 2026-05-06 | 0.9900 | 1.4200 | 0.9600 | 1.3700 | +35.644% | 7,459,568 | +65.693% | |
| 2026-05-05 | 1.2300 | 1.2600 | 1.0100 | 1.0100 | -19.841% | 2,868,850 | +124.752% | |
| 2026-05-04 | 1.2000 | 1.2800 | 1.1500 | 1.2600 | +3.279% | 2,071,044 | +80.159% | |
| 2026-05-01 | 1.2700 | 1.3900 | 1.1900 | 1.2200 | -3.937% | 3,670,243 | +86.066% | |
| 2026-04-30 | 1.2100 | 1.2900 | 1.0500 | 1.2700 | +7.627% | 4,348,210 | +78.740% | |
| 2026-04-29 | 1.3500 | 1.6299 | 1.1200 | 1.1800 | -19.178% | 9,723,702 | +92.373% | |
| 2026-04-28 | 1.0600 | 1.5600 | 0.9600 | 1.4600 | +56.401% | 50,541,440 | +55.479% | |
| 2026-04-27 | 0.6580 | 1.0400 | 0.6333 | 0.9335 | +42.519% | 14,043,069 | +143.171% | |
| 2026-04-24 | 0.6717 | 0.6900 | 0.5500 | 0.6550 | -2.486% | 3,973,589 | +246.565% | |
| 2026-04-23 | 0.6900 | 0.6909 | 0.6200 | 0.6717 | -2.652% | 406,113 | +237.948% | |
| 2026-04-22 | 0.6950 | 0.7078 | 0.6500 | 0.6900 | +4.482% | 501,361 | +228.986% | |
| 2026-04-21 | 0.6893 | 0.7200 | 0.6411 | 0.6604 | -1.726% | 731,079 | +243.731% | |
| 2026-04-20 | 0.6000 | 0.6800 | 0.6000 | 0.6720 | +7.006% | 814,134 | +237.798% | |
| 2026-04-17 | 0.6000 | 0.6288 | 0.5746 | 0.6280 | +8.463% | 1,066,140 | +261.465% | |
| 2026-04-16 | 0.5390 | 0.5863 | 0.5372 | 0.5790 | +7.024% | 873,958 | +292.055% | |
| 2026-04-15 | 0.5665 | 0.5799 | 0.5312 | 0.5410 | -4.451% | 1,455,067 | +319.593% | |
| 2026-04-14 | 0.6500 | 0.8050 | 0.5000 | 0.5662 | +2.964% | 17,440,988 | +300.918% | |
| 2026-04-13 | 0.5564 | 0.5825 | 0.5290 | 0.5499 | +6.035% | 545,648 | +312.802% | |
| 2026-04-10 | 0.5100 | 0.5192 | 0.5001 | 0.5186 | +2.288% | 436,584 | +337.717% | |
| 2026-04-09 | 0.5591 | 0.5685 | 0.5005 | 0.5070 | -9.140% | 350,165 | +347.732% | |
| 2026-04-08 | 0.6000 | 0.6000 | 0.5499 | 0.5580 | 0.000% | 288,680 | +306.810% | |
| 2026-04-07 | 0.6032 | 0.6125 | 0.5383 | 0.5580 | -5.743% | 490,604 | +306.810% | |
| 2026-04-06 | 0.5681 | 0.6600 | 0.5601 | 0.5920 | +5.526% | 686,730 | +283.446% | |
| 2026-04-02 | 0.6000 | 0.6171 | 0.5510 | 0.5610 | -10.240% | 746,756 | +304.635% | |
| 2026-04-01 | 0.6500 | 0.6950 | 0.6002 | 0.6250 | -0.794% | 594,628 | +263.200% | |
| 2026-03-31 | 0.6200 | 0.6400 | 0.5875 | 0.6300 | +2.439% | 400,148 | +260.317% | |
| 2026-03-30 | 0.6500 | 0.6558 | 0.6000 | 0.6150 | -2.381% | 299,225 | +269.106% | |
| 2026-03-27 | 0.5940 | 0.6583 | 0.5740 | 0.6300 | +6.061% | 459,100 | +260.317% | |
| 2026-03-26 | 0.6400 | 0.7649 | 0.5933 | 0.5940 | -8.460% | 414,408 | +282.155% | |
| 2026-03-25 | 0.6775 | 0.7500 | 0.6409 | 0.6489 | -1.682% | 553,071 | +249.823% | |
| 2026-03-24 | 0.7847 | 0.8000 | 0.6266 | 0.6600 | -18.709% | 689,552 | +243.939% | |
| 2026-03-23 | 0.7999 | 0.8224 | 0.7800 | 0.8119 | +1.526% | 297,405 | +179.591% | |
| 2026-03-20 | 0.8500 | 0.8696 | 0.7800 | 0.7997 | -9.125% | 497,671 | +183.856% | |
| 2026-03-19 | 0.9297 | 0.9297 | 0.8800 | 0.8800 | -8.190% | 654,482 | +157.955% | |
| 2026-03-18 | 0.9894 | 0.9894 | 0.9106 | 0.9585 | -6.029% | 283,242 | +136.828% | |
| 2026-03-17 | 1.0600 | 1.1000 | 1.0100 | 1.0200 | -3.774% | 290,850 | +122.549% | |
| 2026-03-16 | 1.0100 | 1.1200 | 1.0100 | 1.0600 | +3.922% | 404,352 | +114.151% | |
| 2026-03-13 | 1.0300 | 1.0400 | 0.9640 | 1.0200 | 0.000% | 255,352 | +122.549% | |
| 2026-03-12 | 1.0400 | 1.0900 | 1.0000 | 1.0200 | -6.422% | 496,856 | +122.549% | |
| 2026-03-11 | 1.0100 | 1.1200 | 1.0100 | 1.0900 | +5.825% | 541,163 | +108.257% | |
| 2026-03-10 | 1.0000 | 1.0300 | 0.9601 | 1.0300 | +3.757% | 189,519 | +120.388% | |
| 2026-03-09 | 0.8600 | 1.0400 | 0.8600 | 0.9927 | +10.202% | 756,160 | +128.669% | |
| 2026-03-06 | 0.9100 | 0.9521 | 0.8718 | 0.9008 | -1.980% | 333,568 | +151.998% | |
| 2026-03-05 | 0.9290 | 0.9400 | 0.8629 | 0.9190 | -1.183% | 277,677 | +147.008% | |
| 2026-03-04 | 0.9300 | 1.0400 | 0.8541 | 0.9300 | +1.639% | 639,723 | +144.086% | |
| 2026-03-03 | 0.9600 | 1.0000 | 0.9101 | 0.9150 | -9.406% | 378,210 | +148.087% | |
| 2026-03-02 | 1.0000 | 1.0200 | 0.9048 | 1.0100 | -0.493% | 519,992 | +124.752% | |
| 2026-02-27 | 1.0200 | 1.0500 | 0.9759 | 1.0150 | -1.456% | 1,066,716 | +123.645% | |
| 2026-02-26 | 1.1000 | 1.1000 | 0.9900 | 1.0300 | -7.207% | 967,029 | +120.388% | |
| 2026-02-25 | 1.2000 | 1.2000 | 1.1000 | 1.1100 | -5.128% | 671,258 | +104.505% | |
| 2026-02-24 | 1.1100 | 1.2700 | 1.1100 | 1.1700 | +4.464% | 1,163,965 | +94.017% | |
| 2026-02-23 | 1.1800 | 1.1800 | 1.1000 | 1.1200 | -5.882% | 665,988 | +102.679% | |
| 2026-02-20 | 1.1600 | 1.2200 | 1.1301 | 1.1900 | +0.847% | 841,047 | +90.756% | |
| 2026-02-19 | 1.1850 | 1.2000 | 1.1202 | 1.1800 | -4.065% | 773,674 | +92.373% | |
| 2026-02-18 | 1.4000 | 1.4100 | 1.2200 | 1.2300 | -16.892% | 1,179,186 | +84.553% | |
| 2026-02-17 | 1.2500 | 1.5600 | 1.1700 | 1.4800 | +23.333% | 4,386,327 | +53.378% | |
| 2026-02-13 | 1.1000 | 1.3400 | 1.1000 | 1.2000 | +9.091% | 3,253,940 | +89.167% | |
| 2026-02-12 | 1.1700 | 1.2167 | 1.0600 | 1.1000 | -8.333% | 699,587 | +106.364% | |
| 2026-02-11 | 1.2400 | 1.2400 | 1.1000 | 1.2000 | -7.692% | 1,146,021 | +89.167% | |
| 2026-02-10 | 1.0800 | 1.4190 | 1.0000 | 1.3000 | +17.117% | 6,341,560 | +74.615% | |
| 2026-02-09 | 1.2300 | 1.2350 | 1.0800 | 1.1100 | -8.264% | 1,103,922 | +104.505% | |
| 2026-02-06 | 1.3300 | 1.3300 | 1.1500 | 1.2100 | +4.310% | 638,797 | +87.603% | |
| 2026-02-05 | 1.2600 | 1.3700 | 1.1301 | 1.1600 | -12.121% | 1,059,826 | +95.690% | |
| 2026-02-04 | 1.4100 | 1.7494 | 1.3100 | 1.3200 | -5.036% | 1,897,107 | +71.970% | |
| 2026-02-03 | 1.5700 | 1.6000 | 1.3800 | 1.3900 | -8.553% | 790,651 | +63.309% | |
| 2026-02-02 | 1.9300 | 2.0140 | 1.4100 | 1.5200 | -22.449% | 2,130,933 | +49.342% | |
| 2026-01-30 | 1.9200 | 2.0462 | 1.8100 | 1.9600 | -8.411% | 2,276,711 | +15.816% | |
| 2026-01-29 | 1.8200 | 2.3000 | 1.8038 | 2.1400 | +12.042% | 5,962,309 | +6.075% | |
| 2026-01-28 | 1.4400 | 2.1400 | 1.4300 | 1.9100 | +41.481% | 18,702,977 | +18.848% | |
| 2026-01-27 | 1.4700 | 1.5000 | 1.2850 | 1.3500 | -12.338% | 1,305,940 | +68.148% | |
| 2026-01-26 | 1.7400 | 1.7897 | 1.4500 | 1.5400 | -16.757% | 3,092,127 | +47.403% | |
| 2026-01-23 | 1.9400 | 2.0800 | 1.6900 | 1.8500 | -6.091% | 4,677,250 | +22.703% | |
| 2026-01-22 | 2.2100 | 2.4600 | 1.8100 | 1.9700 | -10.860% | 10,138,058 | +15.228% | |
| 2026-01-21 | 2.1900 | 2.7400 | 1.9200 | 2.2100 | +21.429% | 41,901,146 | +2.715% | |
| 2026-01-20 | 1.2400 | 4.6500 | 1.1200 | 1.8200 | +42.188% | 165,189,065 | +24.725% | |
| 2026-01-16 | 1.1200 | 1.4950 | 1.1100 | 1.2800 | +28.077% | 24,563,249 | +77.344% | |
| 2026-01-15 | 0.9100 | 1.2700 | 0.8532 | 0.9994 | +7.845% | 33,591,248 | +127.136% | |
| 2026-01-14 | 0.8772 | 1.4400 | 0.7900 | 0.9267 | +79.907% | 331,055,551 | +144.955% | |
| 2026-01-13 | 0.5030 | 0.5299 | 0.4900 | 0.5151 | -0.464% | 125,249 | +340.691% | |
| 2026-01-12 | 0.5100 | 0.5200 | 0.4619 | 0.5175 | -0.481% | 324,858 | +338.647% | |
| 2026-01-09 | 0.5650 | 0.5979 | 0.4600 | 0.5200 | -9.408% | 291,360 | +336.538% | |
| 2026-01-08 | 0.6390 | 0.6598 | 0.5300 | 0.5740 | -6.332% | 330,409 | +295.470% | |
| 2026-01-07 | 0.6647 | 0.6899 | 0.6100 | 0.6128 | -5.418% | 118,245 | +270.431% | |
| 2026-01-06 | 0.6860 | 0.6860 | 0.6003 | 0.6479 | -1.295% | 207,226 | +250.363% | |
| 2026-01-05 | 0.7186 | 0.7186 | 0.6500 | 0.6564 | -5.035% | 125,756 | +245.826% | |
| 2026-01-02 | 0.7450 | 0.7900 | 0.6877 | 0.6912 | -5.315% | 122,313 | +228.414% | |
| 2025-12-31 | 0.8500 | 0.8683 | 0.7200 | 0.7300 | -7.607% | 179,986 | +210.959% | |
| 2025-12-30 | 0.8308 | 0.8308 | 0.7800 | 0.7901 | -8.128% | 132,327 | +187.305% | |
| 2025-12-29 | 1.0200 | 1.0200 | 0.8500 | 0.8600 | -14.000% | 149,832 | +163.953% | |
| 2025-12-26 | 0.9397 | 1.1500 | 0.8601 | 1.0000 | +6.090% | 351,936 | +127.000% | |
| 2025-12-24 | 0.8671 | 0.9426 | 0.8422 | 0.9426 | +12.616% | 102,027 | +140.823% | |
| 2025-12-23 | 0.9600 | 0.9600 | 0.8370 | 0.8370 | -6.741% | 84,138 | +171.207% | |
| 2025-12-22 | 0.8755 | 0.9850 | 0.8755 | 0.8975 | +4.555% | 100,135 | +152.925% | |
| 2025-12-19 | 0.9000 | 0.9277 | 0.8584 | 0.8584 | -5.327% | 65,551 | +164.445% | |
| 2025-12-18 | 0.8970 | 0.9321 | 0.8649 | 0.9067 | +6.683% | 42,687 | +150.358% | |
| 2025-12-17 | 0.9700 | 0.9999 | 0.8350 | 0.8499 | -11.136% | 137,838 | +167.090% | |
| 2025-12-16 | 0.9100 | 1.0400 | 0.9100 | 0.9564 | +5.076% | 96,266 | +137.348% | |
| 2025-12-15 | 1.1300 | 1.1500 | 0.9013 | 0.9102 | -20.158% | 302,945 | +149.396% | |
| 2025-12-12 | 1.3000 | 1.3500 | 1.1300 | 1.1400 | -11.628% | 126,701 | +99.123% | |
| 2025-12-11 | 1.3600 | 1.4600 | 1.2500 | 1.2900 | -5.147% | 173,019 | +75.969% | |
| 2025-12-10 | 1.3500 | 1.4181 | 1.2500 | 1.3600 | 0.000% | 88,724 | +66.912% | |
| 2025-12-09 | 1.3600 | 1.4200 | 1.2484 | 1.3600 | +2.256% | 67,928 | +66.912% | |
| 2025-12-08 | 1.4600 | 1.4600 | 1.2250 | 1.3300 | -6.993% | 149,215 | +70.677% | |
| 2025-12-05 | 1.5500 | 1.7950 | 1.4001 | 1.4300 | -9.494% | 184,902 | +58.741% | |
| 2025-12-04 | 1.3900 | 1.6200 | 1.3000 | 1.5800 | +13.669% | 141,985 | +43.671% | |
| 2025-12-03 | 1.2100 | 1.4300 | 1.2000 | 1.3900 | +16.807% | 96,111 | +63.309% | |
| 2025-12-02 | 1.3600 | 1.3600 | 1.1100 | 1.1900 | -13.768% | 196,395 | +90.756% | |
| 2025-12-01 | 1.4600 | 1.5500 | 1.3618 | 1.3800 | -6.122% | 84,195 | +64.493% | |
| 2025-11-28 | 1.5200 | 1.5600 | 1.4200 | 1.4700 | -0.676% | 50,113 | +54.422% | |
| 2025-11-26 | 1.4200 | 1.5209 | 1.3700 | 1.4800 | +9.630% | 100,752 | +53.378% | |
| 2025-11-25 | 1.4200 | 1.4800 | 1.3200 | 1.3500 | -4.930% | 95,003 | +68.148% | |
| 2025-11-24 | 1.4900 | 1.5570 | 1.3900 | 1.4200 | -4.054% | 287,943 | +59.859% | |
| 2025-11-21 | 1.0800 | 1.6500 | 1.0700 | 1.4800 | +19.355% | 545,168 | +53.378% | |
| 2025-11-20 | 1.4000 | 1.4530 | 1.2200 | 1.2400 | -8.148% | 445,035 | +83.065% | |
| 2025-11-19 | 1.8300 | 1.8300 | 1.3100 | 1.3500 | -24.581% | 529,525 | +68.148% | |
| 2025-11-18 | 2.1400 | 2.1800 | 1.6800 | 1.7900 | -9.596% | 375,291 | +26.816% | |
| 2025-11-17 | 2.1400 | 2.1400 | 1.9700 | 1.9800 | -7.477% | 67,749 | +14.646% | |
| 2025-11-14 | 2.2000 | 2.2200 | 1.9550 | 2.1400 | -3.604% | 193,263 | +6.075% | |
| 2025-11-13 | 2.4700 | 2.8999 | 2.2000 | 2.2200 | -7.500% | 341,432 | +2.252% | |
| 2025-11-12 | 2.8900 | 2.9000 | 2.3500 | 2.4000 | -14.591% | 308,954 | -5.417% | |
| 2025-11-11 | 2.7300 | 3.0500 | 2.6900 | 2.8100 | +2.930% | 394,849 | -19.217% | |
| 2025-11-10 | 2.7400 | 3.0147 | 2.7000 | 2.7300 | -0.365% | 76,980 | -16.850% | |
| 2025-11-07 | 2.6200 | 2.9056 | 2.6115 | 2.7400 | 0.000% | 149,081 | -17.153% | |
| 2025-11-06 | 2.8700 | 3.0667 | 2.6400 | 2.7400 | -4.196% | 63,725 | -17.153% | |
| 2025-11-05 | 3.0800 | 3.0900 | 2.8100 | 2.8600 | -6.230% | 135,750 | -20.629% | |
| 2025-11-04 | 3.2800 | 3.3150 | 2.9600 | 3.0500 | -9.496% | 78,393 | -25.574% | |
| 2025-11-03 | 3.5300 | 3.5300 | 3.1500 | 3.3700 | -3.714% | 87,182 | -32.641% | |
| 2025-10-31 | 3.7300 | 3.8600 | 3.3700 | 3.5000 | -1.408% | 181,880 | -35.143% | |
| 2025-10-30 | 4.2800 | 4.6399 | 3.4700 | 3.5500 | -18.764% | 461,554 | -36.056% | |
| 2025-10-29 | 4.3369 | 4.9500 | 4.3350 | 4.3700 | -1.131% | 247,907 | -48.055% | |
| 2025-10-28 | 4.4100 | 4.7150 | 4.1000 | 4.4200 | +0.227% | 80,877 | -48.643% | |
| 2025-10-27 | 4.5600 | 4.6550 | 4.3600 | 4.4100 | -1.563% | 51,022 | -48.526% | |
| 2025-10-24 | 4.7500 | 4.7800 | 4.3100 | 4.4800 | -2.820% | 27,673 | -49.330% | |
| 2025-10-23 | 4.7000 | 4.7650 | 4.4100 | 4.6100 | -1.706% | 68,246 | -50.759% | |
| 2025-10-22 | 4.8500 | 4.8500 | 4.5800 | 4.6900 | -3.893% | 31,155 | -51.599% | |
| 2025-10-21 | 4.5600 | 5.1200 | 4.4800 | 4.8800 | +10.658% | 147,308 | -53.484% | |
| 2025-10-20 | 4.1500 | 4.5650 | 4.0129 | 4.4100 | +7.824% | 95,530 | -48.526% | |
| 2025-10-17 | 4.0000 | 4.3500 | 3.8600 | 4.0900 | +1.995% | 35,729 | -44.499% | |
| 2025-10-16 | 4.5000 | 4.5400 | 3.9000 | 4.0100 | -10.291% | 95,517 | -43.392% | |
| 2025-10-15 | 4.8400 | 4.8400 | 4.3100 | 4.4700 | -1.106% | 83,588 | -49.217% | |
| 2025-10-14 | 4.6500 | 4.7800 | 4.3673 | 4.5200 | -2.796% | 103,886 | -49.779% | |
| 2025-10-13 | 3.7700 | 4.7775 | 3.5400 | 4.6500 | +24.832% | 281,994 | -51.183% | |
| 2025-10-10 | 4.0000 | 4.1400 | 3.7200 | 3.7250 | -6.875% | 97,731 | -39.060% | |
| 2025-10-09 | 3.9800 | 4.1700 | 3.9500 | 4.0000 | +1.266% | 88,693 | -43.250% | |
| 2025-10-08 | 4.1000 | 4.2000 | 3.9200 | 3.9500 | -2.228% | 121,677 | -42.532% | |
| 2025-10-07 | 4.0200 | 4.1700 | 4.0100 | 4.0400 | +0.748% | 62,757 | -43.812% | |
| 2025-10-06 | 4.3000 | 4.3450 | 3.8001 | 4.0100 | -6.089% | 124,477 | -43.392% | |
| 2025-10-03 | 4.3200 | 4.6121 | 4.0600 | 4.2700 | -4.260% | 68,761 | -46.838% | |
| 2025-10-02 | 4.4300 | 4.5000 | 4.2501 | 4.4600 | +0.632% | 80,729 | -49.103% | |
| 2025-10-01 | 4.2700 | 4.7100 | 4.2700 | 4.4320 | +0.499% | 100,252 | -48.782% | |
| 2025-09-30 | 4.4600 | 4.5933 | 4.2901 | 4.4100 | -1.121% | 61,277 | -48.526% | |
| 2025-09-29 | 4.9700 | 4.9700 | 4.4000 | 4.4600 | -7.277% | 79,176 | -49.103% | |
| 2025-09-26 | 4.9000 | 5.0000 | 4.6656 | 4.8100 | -3.800% | 80,402 | -52.807% | |
| 2025-09-25 | 5.0500 | 5.0500 | 4.8975 | 5.0000 | 0.000% | 52,585 | -54.600% | |
| 2025-09-24 | 5.0100 | 5.2238 | 4.9000 | 5.0000 | -1.186% | 61,168 | -54.600% | |
| 2025-09-23 | 5.4200 | 5.4200 | 4.9400 | 5.0600 | -7.156% | 63,999 | -55.138% | |
| 2025-09-22 | 5.2700 | 5.6600 | 5.1098 | 5.4500 | +0.926% | 42,578 | -58.349% | |
| 2025-09-19 | 5.1900 | 5.5100 | 4.9700 | 5.4000 | +4.046% | 125,861 | -57.963% | |
| 2025-09-18 | 5.0000 | 5.3300 | 4.9000 | 5.1900 | +3.593% | 83,119 | -56.262% | |
| 2025-09-17 | 5.1200 | 5.7600 | 5.0100 | 5.0100 | -1.378% | 105,771 | -54.691% | |
| 2025-09-16 | 5.4700 | 5.8051 | 5.0500 | 5.0800 | -7.045% | 60,448 | -55.315% | |
| 2025-09-15 | 5.3000 | 5.8483 | 5.3000 | 5.4650 | +3.113% | 86,305 | -58.463% | |
| 2025-09-12 | 5.7500 | 5.7990 | 5.3000 | 5.3000 | -5.861% | 34,091 | -57.170% | |
| 2025-09-11 | 5.9800 | 6.0000 | 5.6000 | 5.6300 | -4.979% | 57,414 | -59.680% | |
| 2025-09-10 | 5.8200 | 6.1600 | 5.8200 | 5.9250 | +1.804% | 35,886 | -61.688% | |
| 2025-09-09 | 5.7000 | 6.0000 | 5.3871 | 5.8200 | +0.345% | 26,758 | -60.997% | |
| 2025-09-08 | 6.1100 | 6.1885 | 5.5611 | 5.8000 | -4.918% | 61,684 | -60.862% | |
| 2025-09-05 | 6.1200 | 6.4799 | 5.8330 | 6.1000 | -0.813% | 48,422 | -62.787% | |
| 2025-09-04 | 6.3500 | 7.0000 | 5.8100 | 6.1500 | -2.536% | 170,332 | -63.089% | |
| 2025-09-03 | 5.5500 | 6.6400 | 5.5500 | 6.3100 | +13.285% | 133,194 | -64.025% | |
| 2025-09-02 | 4.8200 | 5.5900 | 4.8200 | 5.5700 | +11.400% | 210,636 | -59.246% | |
| 2025-08-29 | 4.1700 | 5.0750 | 3.9600 | 5.0000 | -16.290% | 1,216,875 | -54.600% | 1-for-10 split |
| 2025-08-28 | 6.3000 | 6.3000 | 5.4000 | 5.9730 | -5.491% | 97,039 | -61.996% | |
| 2025-08-27 | 7.5090 | 7.5090 | 6.3000 | 6.3200 | -15.846% | 120,395 | -64.082% | |
| 2025-08-26 | 7.1710 | 7.5630 | 7.1000 | 7.5100 | +4.378% | 37,913 | -69.774% | |
| 2025-08-25 | 7.6080 | 7.6130 | 7.1000 | 7.1950 | -5.329% | 40,404 | -68.450% | |
| 2025-08-22 | 7.2000 | 7.9990 | 7.2000 | 7.6000 | +5.190% | 39,847 | -70.132% | |
| 2025-08-21 | 7.9000 | 7.9395 | 7.1260 | 7.2250 | -9.642% | 35,205 | -68.581% | |
| 2025-08-20 | 8.0250 | 8.3890 | 7.8000 | 7.9960 | -2.607% | 32,192 | -71.611% | |
| 2025-08-19 | 8.4000 | 8.4310 | 8.0000 | 8.2100 | -2.794% | 25,798 | -72.351% | |
| 2025-08-18 | 8.5000 | 8.6525 | 8.1900 | 8.4460 | -2.673% | 26,858 | -73.123% | |
| 2025-08-15 | 8.9000 | 9.0440 | 8.5000 | 8.6780 | -5.407% | 13,353 | -73.842% | |
| 2025-08-14 | 8.0500 | 9.5000 | 8.0000 | 9.1740 | +11.878% | 59,071 | -75.256% | |
| 2025-08-13 | 8.1100 | 8.3000 | 7.9000 | 8.2000 | -1.086% | 31,096 | -72.317% | |
| 2025-08-12 | 8.7000 | 8.8000 | 8.0000 | 8.2900 | +3.625% | 23,058 | -72.618% | |
| 2025-08-11 | 8.0500 | 8.8490 | 7.8070 | 8.0000 | -1.235% | 65,000 | -71.625% | |
| 2025-08-08 | 8.5100 | 8.7860 | 8.0500 | 8.1000 | -6.789% | 55,502 | -71.975% | |
| 2025-08-07 | 8.8270 | 9.0000 | 8.5000 | 8.6900 | -4.505% | 40,320 | -73.878% | |
| 2025-08-06 | 9.1000 | 9.5000 | 8.8060 | 9.1000 | -1.087% | 28,810 | -75.055% | |
| 2025-08-05 | 8.7600 | 9.4000 | 8.7000 | 9.2000 | +2.793% | 19,810 | -75.326% | |
| 2025-08-04 | 9.3000 | 9.5600 | 8.8300 | 8.9500 | -3.774% | 67,844 | -74.637% | |
| 2025-08-01 | 9.8000 | 10.1000 | 9.2090 | 9.3010 | -4.232% | 65,099 | -75.594% | |
| 2025-07-31 | 11.1000 | 11.3000 | 9.7120 | 9.7120 | -10.074% | 155,369 | -76.627% | |
| 2025-07-30 | 9.9380 | 11.3000 | 9.9380 | 10.8000 | +15.706% | 65,885 | -78.981% | |
| 2025-07-29 | 10.1000 | 10.3000 | 9.2010 | 9.3340 | -6.660% | 63,657 | -75.680% | |
| 2025-07-28 | 11.3000 | 11.3000 | 10.0000 | 10.0000 | -10.714% | 120,878 | -77.300% | |
| 2025-07-25 | 11.6000 | 11.9000 | 11.2000 | 11.2000 | -3.448% | 50,904 | -79.732% | |
| 2025-07-24 | 12.0000 | 12.0320 | 11.6000 | 11.6000 | -1.695% | 33,128 | -80.431% | |
| 2025-07-23 | 12.1000 | 12.3000 | 11.8000 | 11.8000 | -3.279% | 55,017 | -80.763% | |
| 2025-07-22 | 12.2000 | 12.4000 | 11.8000 | 12.2000 | -0.813% | 88,425 | -81.393% | |
| 2025-07-21 | 12.7500 | 13.1000 | 11.8900 | 12.3000 | +6.034% | 133,010 | -81.545% | |
| 2025-07-18 | 12.0500 | 12.8000 | 11.4000 | 11.6000 | -0.855% | 732,097 | -80.431% | |
| 2025-07-17 | 12.1000 | 12.2000 | 11.7000 | 11.7000 | -0.847% | 47,661 | -80.598% | |
| 2025-07-16 | 11.7000 | 12.5000 | 11.7000 | 11.8000 | 0.000% | 45,926 | -80.763% | |
| 2025-07-15 | 12.0000 | 12.2930 | 11.8000 | 11.8000 | -2.479% | 31,736 | -80.763% | |
| 2025-07-14 | 12.6000 | 12.8000 | 11.9000 | 12.1000 | -1.626% | 29,024 | -81.240% | |
| 2025-07-11 | 13.5000 | 13.5000 | 11.8000 | 12.3000 | +3.361% | 91,284 | -81.545% | |
| 2025-07-10 | 12.8000 | 13.0000 | 11.6000 | 11.9000 | -8.462% | 69,009 | -80.924% | |
| 2025-07-09 | 13.0000 | 13.7000 | 12.8000 | 13.0000 | -0.763% | 55,401 | -82.538% | |
| 2025-07-08 | 13.2000 | 13.5000 | 12.9000 | 13.1000 | 0.000% | 60,524 | -82.672% |