SPCX
Space Exploration Technologies Corp. Class A Common Stock
stockNASDAQ
At CloseOct 28, 2026 3:59:59 PM EDT
145.21USD-2.268%(-3.37)97,270,747
Pre-marketOct 28, 2026 9:29:30 AM EDT
147.40USD-0.794%(-1.18)
After-hoursOct 28, 2026 4:59:30 PM EDT
144.28USD-0.640%(-0.93)
SPCX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 147.37 | 147.55 | 142.14 | 145.21 | -2.268% | 97,270,747 | 0.000% |
| 2026-10-27 | 147.41 | 151.36 | 146.61 | 148.58 | +1.144% | 95,845,383 | -2.268% |
| 2026-10-26 | 146.84 | 150.24 | 144.57 | 146.90 | -0.400% | 103,184,900 | -1.150% |
| 2026-10-23 | 147.93 | 149.75 | 144.09 | 147.49 | +1.893% | 110,617,462 | -1.546% |
| 2026-10-22 | 154.21 | 154.25 | 143.21 | 144.75 | -9.139% | 197,046,495 | +0.318% |
| 2026-10-21 | 160.56 | 166.18 | 156.93 | 159.31 | +7.795% | 220,785,164 | -8.851% |
| 2026-10-20 | 146.16 | 148.66 | 143.27 | 147.79 | -0.115% | 117,204,887 | -1.746% |
| 2026-10-19 | 149.23 | 151.01 | 146.83 | 147.96 | +1.322% | 74,037,780 | -1.859% |
| 2026-10-16 | 147.80 | 147.92 | 142.95 | 146.03 | -1.743% | 88,552,888 | -0.562% |
| 2026-10-15 | 146.91 | 149.04 | 140.66 | 148.62 | -2.326% | 101,177,143 | -2.294% |
| 2026-10-14 | 154.98 | 155.44 | 151.10 | 152.16 | -2.798% | 68,780,977 | -4.568% |
| 2026-10-13 | 161.98 | 161.98 | 156.00 | 156.54 | -4.210% | 69,032,530 | -7.238% |
| 2026-10-12 | 164.66 | 167.06 | 160.85 | 163.42 | +0.523% | 67,434,500 | -11.143% |
| 2026-10-09 | 165.34 | 166.38 | 160.61 | 162.57 | +1.246% | 93,042,640 | -10.678% |
| 2026-10-08 | 167.47 | 167.60 | 160.00 | 160.57 | -4.195% | 71,897,847 | -9.566% |
| 2026-10-07 | 168.13 | 171.31 | 165.65 | 167.60 | -2.513% | 77,473,018 | -13.359% |
| 2026-10-06 | 172.00 | 176.42 | 171.39 | 171.92 | +0.485% | 106,952,443 | -15.536% |
| 2026-10-05 | 158.99 | 172.47 | 158.62 | 171.09 | +7.631% | 135,688,936 | -15.127% |
| 2026-10-02 | 149.57 | 159.84 | 149.34 | 158.96 | +7.355% | 119,859,134 | -8.650% |
| 2026-10-01 | 150.56 | 153.78 | 146.03 | 148.07 | -1.849% | 69,092,538 | -1.932% |
| 2026-09-30 | 148.68 | 152.58 | 147.75 | 150.86 | +1.085% | 79,614,174 | -3.745% |
| 2026-09-29 | 146.68 | 150.06 | 145.47 | 149.24 | +2.592% | 80,056,716 | -2.700% |
| 2026-09-28 | 148.49 | 150.80 | 145.36 | 145.47 | -2.159% | 83,516,667 | -0.179% |
| 2026-09-25 | 148.38 | 149.67 | 146.00 | 148.68 | +0.439% | 54,595,190 | -2.334% |
| 2026-09-24 | 148.20 | 149.00 | 145.88 | 148.03 | -0.222% | 72,721,441 | -1.905% |
| 2026-09-23 | 153.28 | 154.26 | 147.89 | 148.36 | -4.111% | 60,641,578 | -2.123% |
| 2026-09-22 | 151.70 | 154.94 | 150.55 | 154.72 | +1.890% | 59,197,632 | -6.147% |
| 2026-09-21 | 154.77 | 158.13 | 151.60 | 151.85 | -0.563% | 82,283,680 | -4.373% |
| 2026-09-18 | 154.60 | 156.60 | 149.93 | 152.71 | -1.357% | 335,670,484 | -4.911% |
| 2026-09-17 | 153.80 | 156.87 | 152.63 | 154.81 | +2.605% | 83,986,354 | -6.201% |
| 2026-09-16 | 144.88 | 153.01 | 144.36 | 150.88 | +5.150% | 108,770,003 | -3.758% |
| 2026-09-15 | 148.44 | 148.54 | 142.87 | 143.49 | -3.145% | 72,746,774 | +1.199% |
| 2026-09-14 | 147.32 | 152.56 | 146.00 | 148.15 | -2.024% | 67,860,996 | -1.984% |
| 2026-09-11 | 150.00 | 151.85 | 145.92 | 151.21 | +2.045% | 79,273,366 | -3.968% |
| 2026-09-10 | 145.00 | 154.70 | 144.89 | 148.18 | +0.427% | 118,598,931 | -2.004% |
| 2026-09-09 | 152.04 | 153.00 | 145.55 | 147.55 | -3.857% | 120,593,463 | -1.586% |
| 2026-09-08 | 149.04 | 155.00 | 145.14 | 153.47 | +3.731% | 85,840,674 | -5.382% |
| 2026-09-04 | 148.59 | 150.85 | 147.32 | 147.95 | -1.195% | 49,122,393 | -1.852% |
| 2026-09-03 | 141.36 | 152.30 | 141.05 | 149.74 | +6.417% | 121,333,583 | -3.025% |
| 2026-09-02 | 142.68 | 143.10 | 138.17 | 140.71 | -1.069% | 49,903,663 | +3.198% |
| 2026-09-01 | 141.87 | 145.23 | 141.17 | 142.23 | -1.016% | 53,808,127 | +2.095% |
| 2026-08-31 | 140.07 | 144.13 | 139.88 | 143.69 | +1.548% | 63,145,017 | +1.058% |
| 2026-08-28 | 139.82 | 143.29 | 137.90 | 141.50 | +0.447% | 55,111,222 | +2.622% |
| 2026-08-27 | 139.99 | 142.06 | 138.60 | 140.87 | +0.888% | 55,268,829 | +3.081% |
| 2026-08-26 | 137.00 | 140.18 | 135.10 | 139.63 | +1.218% | 61,380,487 | +3.996% |
| 2026-08-25 | 136.94 | 139.75 | 136.10 | 137.95 | +2.185% | 53,075,009 | +5.263% |
| 2026-08-24 | 134.35 | 138.33 | 133.10 | 135.00 | -1.438% | 60,188,375 | +7.563% |
| 2026-08-21 | 134.31 | 137.35 | 131.22 | 136.97 | +2.216% | 78,808,309 | +6.016% |
| 2026-08-20 | 137.28 | 137.88 | 130.39 | 134.00 | -4.046% | 119,813,167 | +8.366% |
| 2026-08-19 | 144.96 | 145.01 | 136.72 | 139.65 | -2.574% | 76,612,316 | +3.981% |
| 2026-08-18 | 140.72 | 146.46 | 139.41 | 143.34 | -1.976% | 84,190,977 | +1.305% |
| 2026-08-17 | 139.97 | 149.80 | 139.58 | 146.23 | +4.450% | 116,675,369 | -0.698% |
| 2026-08-14 | 142.90 | 144.02 | 135.50 | 140.00 | -0.913% | 96,727,762 | +3.721% |
| 2026-08-13 | 143.75 | 145.05 | 139.76 | 141.29 | -3.325% | 120,282,153 | +2.774% |
| 2026-08-12 | 135.04 | 149.60 | 134.01 | 146.15 | +9.648% | 167,236,423 | -0.643% |
| 2026-08-11 | 138.66 | 139.98 | 130.50 | 133.29 | -3.928% | 108,900,590 | +8.943% |
| 2026-08-10 | 134.95 | 139.26 | 130.17 | 138.74 | +4.230% | 169,934,328 | +4.663% |
| 2026-08-07 | 114.97 | 133.48 | 114.53 | 133.11 | +15.828% | 242,130,746 | +9.090% |
| 2026-08-06 | 107.08 | 115.75 | 105.11 | 114.92 | +6.142% | 255,176,621 | +26.357% |
| 2026-08-05 | 112.37 | 117.50 | 106.66 | 108.27 | -13.612% | 208,488,385 | +34.118% |
| 2026-08-04 | 117.33 | 126.71 | 115.72 | 125.33 | +9.430% | 144,130,085 | +15.862% |
| 2026-08-03 | 106.40 | 114.92 | 104.83 | 114.53 | +5.684% | 70,441,427 | +26.788% |
| 2026-07-31 | 113.10 | 113.64 | 107.57 | 108.37 | -3.414% | 58,835,713 | +33.995% |
| 2026-07-30 | 115.14 | 118.93 | 111.35 | 112.20 | -0.311% | 56,007,951 | +29.421% |
| 2026-07-29 | 114.39 | 117.59 | 110.35 | 112.55 | -3.316% | 53,995,190 | +29.018% |
| 2026-07-28 | 109.32 | 118.13 | 107.01 | 116.41 | +2.564% | 81,714,250 | +24.740% |
| 2026-07-27 | 113.50 | 114.85 | 108.66 | 113.50 | -1.364% | 64,540,680 | +27.938% |
| 2026-07-24 | 116.00 | 117.00 | 111.40 | 115.07 | -2.681% | 56,786,082 | +26.193% |
| 2026-07-23 | 115.20 | 118.55 | 110.85 | 118.24 | +2.585% | 75,246,454 | +22.810% |
| 2026-07-22 | 123.29 | 124.77 | 115.19 | 115.26 | -6.702% | 92,731,797 | +25.985% |
| 2026-07-21 | 122.11 | 129.88 | 120.36 | 123.54 | +3.079% | 79,718,079 | +17.541% |
| 2026-07-20 | 125.28 | 125.70 | 119.68 | 119.85 | -3.339% | 57,337,251 | +21.160% |
| 2026-07-17 | 127.43 | 130.33 | 122.12 | 123.99 | -5.431% | 83,706,220 | +17.114% |
| 2026-07-16 | 135.01 | 137.76 | 130.74 | 131.11 | -3.075% | 58,725,580 | +10.754% |
| 2026-07-15 | 137.50 | 139.34 | 132.15 | 135.27 | -0.595% | 58,040,919 | +7.348% |
| 2026-07-14 | 140.95 | 143.33 | 135.52 | 136.08 | -2.199% | 45,306,758 | +6.709% |
| 2026-07-13 | 144.70 | 144.92 | 136.78 | 139.14 | -4.240% | 71,456,512 | +4.363% |
| 2026-07-10 | 150.13 | 150.57 | 145.07 | 145.30 | -4.508% | 46,826,330 | -0.062% |
| 2026-07-09 | 150.44 | 153.50 | 147.59 | 152.16 | +2.603% | 46,468,592 | -4.568% |
| 2026-07-08 | 152.55 | 152.93 | 145.20 | 148.30 | -0.783% | 60,949,410 | -2.084% |
| 2026-07-07 | 158.92 | 159.30 | 148.86 | 149.47 | -6.826% | 83,779,738 | -2.850% |
| 2026-07-06 | 165.95 | 167.90 | 155.04 | 160.42 | -0.975% | 188,831,328 | -9.481% |
| 2026-07-02 | 159.72 | 162.16 | 155.88 | 162.00 | +2.831% | 61,257,120 | -10.364% |
| 2026-07-01 | 171.56 | 171.74 | 155.00 | 157.54 | -7.796% | 110,065,520 | -7.827% |
| 2026-06-30 | 163.38 | 172.40 | 161.64 | 170.86 | +4.062% | 82,047,547 | -15.012% |
| 2026-06-29 | 157.35 | 166.17 | 151.74 | 164.19 | +7.153% | 81,443,102 | -11.560% |
| 2026-06-26 | 150.62 | 158.40 | 148.51 | 153.23 | +0.150% | 126,932,862 | -5.234% |
| 2026-06-25 | 156.63 | 160.65 | 150.00 | 153.00 | -0.997% | 62,212,436 | -5.092% |
| 2026-06-24 | 154.20 | 159.86 | 150.72 | 154.54 | -1.006% | 76,079,512 | -6.037% |
| 2026-06-23 | 151.06 | 165.50 | 147.11 | 156.11 | +0.977% | 155,848,109 | -6.982% |
| 2026-06-22 | 176.04 | 176.75 | 154.00 | 154.60 | -16.432% | 169,183,800 | -6.074% |
| 2026-06-18 | 188.39 | 190.00 | 172.11 | 185.00 | -3.555% | 272,126,781 | -21.508% |
| 2026-06-17 | 209.84 | 213.80 | 187.01 | 191.82 | -4.945% | 201,719,498 | -24.299% |
| 2026-06-16 | 200.51 | 225.64 | 195.13 | 201.80 | +4.831% | 322,149,251 | -28.043% |
| 2026-06-15 | 171.74 | 193.00 | 168.35 | 192.50 | +19.602% | 256,226,633 | -24.566% |
| 2026-06-12 | 150.00 | 176.52 | 149.34 | 160.95 | +632.257% | 522,131,791 | -9.779% |
| 2026-04-06 | 23.64 | 23.64 | 21.98 | 21.98 | +0.156% | 6,555 | +560.646% |
| 2026-04-02 | 23.13 | 23.13 | 21.93 | 21.95 | +0.094% | 3,521 | +561.679% |
| 2026-04-01 | 21.95 | 21.95 | 21.93 | 21.93 | -0.086% | 1,553 | +562.303% |
| 2026-03-31 | 21.86 | 22.02 | 21.86 | 21.94 | +0.453% | 1,028 | +561.733% |
| 2026-03-30 | 21.85 | 22.01 | 21.84 | 21.84 | +0.023% | 1,978 | +564.729% |
| 2026-03-27 | 21.69 | 22.00 | 21.68 | 21.84 | -0.069% | 1,523 | +564.881% |
| 2026-03-26 | 21.94 | 21.99 | 21.69 | 21.86 | +0.023% | 1,343 | +564.425% |
| 2026-03-25 | 22.02 | 22.03 | 21.85 | 21.85 | +0.023% | 1,271 | +564.577% |
| 2026-03-24 | 22.05 | 22.05 | 21.84 | 21.84 | 0.000% | 1,067 | +564.729% |
| 2026-03-23 | 22.04 | 22.04 | 21.84 | 21.84 | -0.231% | 1,887 | +564.729% |
| 2026-03-20 | 21.86 | 22.02 | 21.86 | 21.90 | +0.186% | 1,531 | +563.193% |
| 2026-03-19 | 21.80 | 21.86 | 21.76 | 21.86 | -0.251% | 1,337 | +564.425% |
| 2026-03-18 | 21.68 | 21.91 | 21.68 | 21.91 | 0.000% | 2,850 | +562.757% |
| 2026-03-17 | 22.04 | 22.04 | 21.91 | 21.91 | -0.023% | 1,465 | +562.757% |
| 2026-03-16 | 22.05 | 22.05 | 21.91 | 21.91 | +0.023% | 2,061 | +562.606% |
| 2026-03-13 | 22.00 | 22.09 | 21.91 | 21.91 | +0.035% | 667 | +562.757% |
| 2026-03-12 | 21.92 | 21.92 | 21.90 | 21.90 | -0.035% | 1,449 | +562.987% |
| 2026-03-11 | 22.09 | 22.09 | 21.73 | 21.91 | -0.127% | 2,122 | +562.757% |
| 2026-03-10 | 22.03 | 22.03 | 21.94 | 21.94 | +0.109% | 1,209 | +561.917% |
| 2026-03-09 | 22.59 | 22.59 | 21.62 | 21.91 | +0.201% | 19,043 | +562.636% |
| 2026-03-06 | 21.89 | 22.04 | 21.67 | 21.87 | +0.735% | 6,750 | +563.969% |
| 2026-03-05 | 21.72 | 21.72 | 21.71 | 21.71 | -0.616% | 2,209 | +568.850% |
| 2026-03-04 | 21.84 | 21.84 | 21.84 | 21.84 | +0.368% | 875 | +564.729% |
| 2026-03-03 | 21.77 | 21.77 | 21.77 | 21.77 | -0.443% | 604 | +567.172% |
| 2026-03-02 | 22.14 | 22.14 | 21.86 | 21.86 | -0.037% | 807 | +564.215% |
| 2026-02-27 | 21.87 | 21.87 | 21.87 | 21.87 | -0.219% | 61 | +563.969% |
| 2026-02-26 | 21.76 | 21.92 | 21.76 | 21.92 | -0.018% | 410 | +562.515% |
| 2026-02-25 | 21.92 | 21.92 | 21.92 | 21.92 | +0.767% | 207 | +562.397% |
| 2026-02-24 | 21.69 | 21.75 | 21.69 | 21.75 | -0.735% | 1,066 | +567.479% |
| 2026-02-23 | 21.87 | 21.92 | 21.87 | 21.92 | +0.234% | 597 | +562.572% |
| 2026-02-20 | 21.86 | 21.86 | 21.86 | 21.86 | -0.023% | 486 | +564.121% |
| 2026-02-19 | 22.02 | 22.02 | 21.87 | 21.87 | -0.000% | 267 | +563.969% |
| 2026-02-18 | 22.02 | 22.02 | 21.87 | 21.87 | -0.131% | 257 | +563.966% |
| 2026-02-17 | 21.90 | 21.90 | 21.71 | 21.90 | -0.021% | 1,773 | +563.096% |
| 2026-02-13 | 22.57 | 22.57 | 21.90 | 21.90 | -0.151% | 227 | +562.956% |
| 2026-02-12 | 22.09 | 22.09 | 21.94 | 21.94 | +0.147% | 384 | +561.953% |
| 2026-02-11 | 21.84 | 21.95 | 21.84 | 21.90 | -0.094% | 352 | +562.926% |
| 2026-02-10 | 21.97 | 21.97 | 21.93 | 21.93 | -0.022% | 371 | +562.303% |
| 2026-02-09 | 22.57 | 22.57 | 21.86 | 21.93 | +0.388% | 917 | +562.158% |
| 2026-02-06 | 21.94 | 21.94 | 21.84 | 21.84 | +0.026% | 1,078 | +564.729% |
| 2026-02-05 | 21.84 | 21.84 | 21.84 | 21.84 | -0.026% | 418 | +564.899% |
| 2026-02-04 | 21.85 | 21.85 | 21.85 | 21.85 | -0.540% | 294 | +564.726% |
| 2026-02-03 | 21.98 | 22.09 | 21.93 | 21.96 | -0.660% | 1,078 | +561.133% |
| 2026-02-02 | 22.21 | 22.21 | 22.05 | 22.11 | +0.112% | 2,442 | +556.771% |
| 2026-01-30 | 22.51 | 22.51 | 22.09 | 22.09 | +0.181% | 647 | +557.505% |
| 2026-01-29 | 21.89 | 22.05 | 21.89 | 22.05 | +0.754% | 1,471 | +558.698% |
| 2026-01-28 | 21.83 | 21.92 | 21.83 | 21.88 | -0.319% | 1,549 | +563.665% |
| 2026-01-27 | 21.95 | 21.95 | 21.95 | 21.95 | 0.000% | 310 | +561.549% |
| 2026-01-26 | 21.96 | 21.96 | 21.95 | 21.95 | +0.375% | 342 | +561.549% |
| 2026-01-23 | 21.84 | 21.87 | 21.79 | 21.87 | -0.328% | 2,543 | +564.027% |
| 2026-01-22 | 21.94 | 21.94 | 21.88 | 21.94 | -0.137% | 1,406 | +561.851% |
| 2026-01-21 | 22.00 | 22.00 | 21.97 | 21.97 | +0.251% | 386 | +560.947% |
| 2026-01-20 | 21.92 | 21.92 | 21.92 | 21.92 | -0.169% | 517 | +562.602% |
| 2026-01-16 | 21.80 | 21.95 | 21.80 | 21.95 | +0.321% | 542 | +561.483% |
| 2026-01-15 | 21.88 | 21.88 | 21.88 | 21.88 | +0.155% | 87 | +563.605% |
| 2026-01-14 | 21.73 | 21.85 | 21.71 | 21.85 | +0.450% | 2,016 | +564.634% |
| 2026-01-13 | 21.69 | 21.80 | 21.69 | 21.75 | +0.167% | 1,602 | +567.623% |
| 2026-01-12 | 21.75 | 21.75 | 21.67 | 21.71 | -0.211% | 2,614 | +568.736% |
| 2026-01-09 | 21.76 | 21.80 | 21.73 | 21.76 | -0.275% | 1,465 | +567.325% |
| 2026-01-08 | 21.82 | 21.82 | 21.73 | 21.82 | -0.046% | 1,600 | +565.490% |
| 2026-01-07 | 21.75 | 21.83 | 21.75 | 21.83 | +0.023% | 499 | +565.186% |
| 2026-01-06 | 21.80 | 21.82 | 21.77 | 21.82 | -0.004% | 861 | +565.338% |
| 2026-01-05 | 21.72 | 21.83 | 21.72 | 21.83 | +0.073% | 718 | +565.314% |
| 2026-01-02 | 21.81 | 21.81 | 21.81 | 21.81 | +0.114% | 213 | +565.799% |
| 2025-12-31 | 21.32 | 21.80 | 21.32 | 21.79 | +0.023% | 1,205 | +566.556% |
| 2025-12-30 | 21.77 | 21.78 | 21.71 | 21.78 | +0.046% | 1,521 | +566.713% |
| 2025-12-29 | 21.71 | 21.77 | 21.71 | 21.77 | -0.206% | 1,277 | +567.019% |
| 2025-12-26 | 21.82 | 21.82 | 21.70 | 21.82 | -0.069% | 4,941 | +565.643% |
| 2025-12-24 | 21.84 | 21.84 | 21.74 | 21.83 | -2.081% | 896 | +565.186% |
| 2025-12-23 | 22.03 | 22.40 | 22.03 | 22.29 | +0.152% | 1,829 | +551.344% |
| 2025-12-22 | 22.29 | 22.29 | 22.26 | 22.26 | +0.155% | 1,176 | +552.336% |
| 2025-12-19 | 22.46 | 22.46 | 22.23 | 22.23 | -0.177% | 1,159 | +553.346% |
| 2025-12-18 | 22.39 | 22.39 | 22.21 | 22.27 | -0.198% | 1,162 | +552.190% |
| 2025-12-17 | 22.17 | 22.47 | 22.17 | 22.31 | -0.094% | 11,483 | +550.900% |
| 2025-12-16 | 23.00 | 23.00 | 22.27 | 22.33 | -12.209% | 1,749 | +550.291% |
| 2025-12-15 | 25.42 | 25.44 | 25.37 | 25.44 | -0.315% | 1,125 | +470.897% |
| 2025-12-12 | 25.47 | 25.52 | 25.47 | 25.52 | +0.159% | 464 | +469.098% |
| 2025-12-11 | 25.19 | 25.57 | 25.19 | 25.48 | +0.244% | 5,987 | +470.003% |
| 2025-12-10 | 25.16 | 25.41 | 25.16 | 25.41 | +0.507% | 1,414 | +471.394% |
| 2025-12-09 | 25.11 | 25.35 | 25.11 | 25.29 | -0.089% | 3,758 | +474.293% |
| 2025-12-08 | 25.35 | 25.35 | 25.30 | 25.31 | -0.384% | 3,520 | +473.782% |
| 2025-12-05 | 25.32 | 25.41 | 25.32 | 25.41 | -0.102% | 637 | +471.580% |
| 2025-12-04 | 25.41 | 25.43 | 25.41 | 25.43 | +0.100% | 224 | +470.996% |
| 2025-12-03 | 25.41 | 25.41 | 25.41 | 25.41 | +0.129% | 199 | +471.569% |
| 2025-12-02 | 25.37 | 25.37 | 25.37 | 25.37 | -0.252% | 49 | +472.306% |
| 2025-12-01 | 25.44 | 25.44 | 25.44 | 25.44 | -0.130% | 38 | +470.866% |
| 2025-11-28 | 25.48 | 25.48 | 25.47 | 25.47 | -0.253% | 241 | +470.122% |
| 2025-11-26 | 25.54 | 25.54 | 25.36 | 25.53 | +0.193% | 537 | +468.677% |
| 2025-11-25 | 25.30 | 25.49 | 25.30 | 25.49 | -0.016% | 684 | +469.775% |
| 2025-11-24 | 25.30 | 25.68 | 25.30 | 25.49 | -0.021% | 394 | +469.683% |
| 2025-11-21 | 25.35 | 25.50 | 25.32 | 25.50 | +0.106% | 2,497 | +469.563% |
| 2025-11-20 | 25.47 | 25.47 | 25.47 | 25.47 | -0.243% | 188 | +470.169% |
| 2025-11-19 | 25.53 | 25.53 | 25.53 | 25.53 | +0.003% | 146 | +468.782% |
| 2025-11-18 | 25.47 | 25.53 | 25.47 | 25.53 | -0.106% | 717 | +468.800% |
| 2025-11-17 | 25.66 | 25.66 | 25.46 | 25.56 | -0.340% | 1,438 | +468.196% |
| 2025-11-14 | 25.67 | 25.67 | 25.64 | 25.64 | +0.073% | 316 | +466.262% |
| 2025-11-13 | 25.57 | 25.65 | 25.57 | 25.63 | -0.021% | 1,098 | +466.673% |
| 2025-11-12 | 25.63 | 25.63 | 25.63 | 25.63 | -0.313% | 87 | +466.554% |
| 2025-11-11 | 25.47 | 25.71 | 25.47 | 25.71 | -0.019% | 2,000 | +464.782% |
| 2025-11-10 | 25.72 | 25.72 | 25.72 | 25.72 | +0.128% | 797 | +464.677% |
| 2025-11-07 | 25.68 | 25.68 | 25.68 | 25.68 | -0.293% | 259 | +465.398% |
| 2025-11-06 | 25.66 | 25.76 | 25.66 | 25.76 | -0.060% | 191 | +463.738% |
| 2025-11-05 | 25.77 | 25.77 | 25.77 | 25.77 | +0.210% | 31 | +463.399% |
| 2025-11-04 | 25.72 | 25.72 | 25.72 | 25.72 | -0.249% | 30 | +464.580% |
| 2025-11-03 | 25.49 | 25.78 | 25.49 | 25.78 | -0.203% | 1,227 | +463.177% |
| 2025-10-31 | 25.85 | 25.85 | 25.84 | 25.84 | +0.297% | 464 | +462.032% |
| 2025-10-30 | 25.42 | 25.76 | 25.42 | 25.76 | -0.406% | 366 | +463.703% |
| 2025-10-29 | 25.88 | 25.88 | 25.86 | 25.86 | -0.189% | 338 | +461.415% |
| 2025-10-28 | 25.88 | 25.91 | 25.88 | 25.91 | +0.110% | 381 | +460.353% |
| 2025-10-27 | 25.86 | 25.89 | 25.86 | 25.89 | +0.454% | 1,294 | +460.970% |
| 2025-10-24 | 25.81 | 25.81 | 25.75 | 25.77 | -0.449% | 1,131 | +463.520% |
| 2025-10-23 | 25.91 | 25.91 | 25.88 | 25.88 | +0.542% | 276 | +460.992% |
| 2025-10-22 | 25.73 | 25.75 | 25.73 | 25.75 | +0.133% | 725 | +464.032% |
| 2025-10-21 | 25.71 | 25.72 | 25.71 | 25.71 | -0.531% | 709 | +464.780% |
| 2025-10-20 | 25.78 | 25.85 | 25.76 | 25.85 | -0.160% | 783 | +461.782% |
| 2025-10-17 | 25.79 | 25.89 | 25.79 | 25.89 | +0.019% | 240 | +460.884% |
| 2025-10-16 | 25.88 | 25.88 | 25.88 | 25.88 | -0.252% | 125 | +460.988% |
| 2025-10-15 | 25.90 | 25.95 | 25.90 | 25.95 | +0.085% | 701 | +459.574% |
| 2025-10-14 | 25.93 | 25.93 | 25.93 | 25.93 | +0.182% | 19 | +460.049% |
| 2025-10-13 | 25.65 | 25.88 | 25.62 | 25.88 | +0.982% | 3,242 | +461.066% |
| 2025-10-10 | 25.63 | 25.63 | 25.63 | 25.63 | +0.744% | 119 | +466.576% |
| 2025-10-09 | 25.45 | 25.45 | 25.44 | 25.44 | +0.613% | 442 | +470.794% |
| 2025-10-08 | 25.11 | 25.29 | 25.11 | 25.29 | +0.139% | 355 | +474.293% |
| 2025-10-07 | 25.22 | 25.25 | 25.22 | 25.25 | +0.054% | 241 | +475.089% |
| 2025-10-06 | 24.63 | 25.32 | 24.63 | 25.24 | +0.288% | 1,511 | +475.399% |
| 2025-10-03 | 25.08 | 25.41 | 25.01 | 25.16 | +0.134% | 7,827 | +477.055% |
| 2025-10-02 | 24.94 | 25.14 | 24.91 | 25.13 | -0.222% | 1,101 | +477.826% |
| 2025-10-01 | 25.19 | 25.19 | 25.19 | 25.19 | +0.851% | 72 | +476.544% |
| 2025-09-30 | 24.96 | 25.00 | 24.94 | 24.97 | -0.384% | 802 | +481.449% |
| 2025-09-29 | 25.06 | 25.08 | 25.06 | 25.07 | +0.472% | 709 | +479.216% |
| 2025-09-26 | 24.96 | 24.96 | 24.95 | 24.95 | -0.106% | 1,527 | +481.950% |
| 2025-09-25 | 24.99 | 25.04 | 24.96 | 24.98 | -0.943% | 3,149 | +481.335% |
| 2025-09-24 | 25.32 | 25.32 | 25.17 | 25.22 | +0.034% | 1,667 | +475.851% |
| 2025-09-23 | 25.05 | 25.35 | 25.03 | 25.21 | +1.438% | 2,928 | +476.045% |
| 2025-09-22 | 24.61 | 24.85 | 24.61 | 24.85 | +0.146% | 1,493 | +484.330% |
| 2025-09-19 | 24.79 | 24.81 | 24.71 | 24.81 | +0.587% | 631 | +485.184% |
| 2025-09-18 | 24.73 | 24.73 | 24.67 | 24.67 | -0.125% | 489 | +488.622% |
| 2025-09-17 | 24.70 | 24.70 | 24.70 | 24.70 | +0.163% | 23 | +487.888% |
| 2025-09-16 | 24.01 | 24.74 | 24.01 | 24.66 | +0.265% | 8,634 | +488.846% |
| 2025-09-15 | 24.20 | 24.59 | 24.20 | 24.59 | -0.207% | 828 | +490.405% |
| 2025-09-12 | 24.55 | 24.65 | 24.53 | 24.65 | +0.313% | 1,856 | +489.183% |
| 2025-09-11 | 23.77 | 24.57 | 23.77 | 24.57 | -0.004% | 1,250 | +491.027% |
| 2025-09-10 | 24.51 | 24.57 | 24.51 | 24.57 | +0.131% | 175 | +491.005% |
| 2025-09-09 | 24.49 | 24.54 | 24.49 | 24.54 | -0.090% | 158 | +491.781% |
| 2025-09-08 | 24.78 | 24.78 | 24.52 | 24.56 | +0.015% | 486 | +491.251% |
| 2025-09-05 | 24.56 | 24.56 | 24.56 | 24.56 | -0.097% | 178 | +491.340% |
| 2025-09-04 | 24.47 | 24.71 | 24.47 | 24.58 | -0.037% | 1,015 | +490.765% |
| 2025-09-03 | 24.49 | 24.59 | 24.49 | 24.59 | -0.102% | 283 | +490.546% |
| 2025-09-02 | 24.57 | 24.61 | 24.57 | 24.61 | -0.065% | 411 | +489.946% |
| 2025-08-29 | 24.63 | 24.70 | 24.63 | 24.63 | -0.344% | 1,590 | +489.566% |
| 2025-08-28 | 24.71 | 24.71 | 24.71 | 24.71 | +0.430% | 192 | +487.538% |
| 2025-08-27 | 24.61 | 24.61 | 24.61 | 24.61 | +0.098% | 26 | +490.066% |
| 2025-08-26 | 24.64 | 24.64 | 24.49 | 24.59 | -0.311% | 2,139 | +490.645% |
| 2025-08-25 | 24.65 | 24.66 | 24.54 | 24.66 | +0.149% | 1,293 | +488.808% |
| 2025-08-22 | 24.50 | 24.63 | 24.50 | 24.63 | +0.327% | 185 | +489.685% |
| 2025-08-21 | 24.54 | 24.54 | 24.54 | 24.54 | -0.014% | 45 | +491.612% |
| 2025-08-20 | 24.59 | 24.59 | 24.55 | 24.55 | -0.068% | 1,041 | +491.528% |
| 2025-08-19 | 25.01 | 25.01 | 24.55 | 24.57 | -0.626% | 498 | +491.126% |
| 2025-08-18 | 24.40 | 24.74 | 24.40 | 24.72 | +0.141% | 1,109 | +487.426% |
| 2025-08-15 | 24.58 | 24.68 | 24.58 | 24.68 | -0.050% | 515 | +488.257% |
| 2025-08-14 | 24.00 | 24.71 | 24.00 | 24.70 | -0.133% | 2,750 | +487.961% |
| 2025-08-13 | 24.65 | 24.73 | 24.65 | 24.73 | 0.000% | 603 | +487.182% |
| 2025-08-12 | 24.46 | 24.77 | 24.46 | 24.73 | +0.102% | 844 | +487.182% |
| 2025-08-11 | 24.54 | 24.70 | 24.54 | 24.70 | -0.291% | 277 | +487.783% |
| 2025-08-08 | 24.63 | 24.86 | 24.63 | 24.78 | +0.019% | 2,914 | +486.070% |
| 2025-08-07 | 24.91 | 24.91 | 24.77 | 24.77 | -0.652% | 229 | +486.179% |
| 2025-08-06 | 24.12 | 24.93 | 24.12 | 24.93 | +0.343% | 2,625 | +482.354% |
| 2025-08-05 | 24.76 | 24.85 | 24.76 | 24.85 | +0.153% | 1,065 | +484.351% |
| 2025-08-04 | 24.77 | 24.88 | 24.77 | 24.81 | +0.046% | 330 | +485.243% |
| 2025-08-01 | 24.30 | 24.87 | 24.30 | 24.80 | -0.786% | 362 | +485.510% |
| 2025-07-31 | 24.53 | 25.00 | 24.53 | 25.00 | -0.802% | 425 | +480.907% |
| 2025-07-30 | 24.32 | 25.22 | 24.30 | 25.20 | +0.596% | 1,081 | +476.248% |
| 2025-07-29 | 24.92 | 25.05 | 24.92 | 25.05 | -0.542% | 171 | +479.681% |
| 2025-07-28 | 25.19 | 25.19 | 25.19 | 25.19 | -0.546% | 28 | +476.537% |
| 2025-07-25 | 25.32 | 25.32 | 25.32 | 25.32 | -0.237% | 16 | +473.388% |
| 2025-07-24 | 25.07 | 26.00 | 25.06 | 25.39 | +0.709% | 1,669 | +472.031% |
| 2025-07-23 | 25.21 | 25.21 | 25.21 | 25.21 | -0.444% | 87 | +476.086% |
| 2025-07-22 | 25.17 | 25.32 | 25.17 | 25.32 | +0.606% | 303 | +473.526% |
| 2025-07-21 | 25.19 | 25.31 | 25.03 | 25.17 | -0.469% | 3,340 | +477.004% |
| 2025-07-18 | 25.42 | 25.42 | 25.16 | 25.28 | -0.802% | 948 | +474.298% |
| 2025-07-17 | 25.59 | 25.59 | 25.49 | 25.49 | -0.847% | 257 | +469.694% |
| 2025-07-16 | 25.06 | 25.77 | 25.06 | 25.71 | -0.707% | 1,417 | +464.868% |
| 2025-07-15 | 25.52 | 25.89 | 25.52 | 25.89 | -0.019% | 342 | +460.873% |
| 2025-07-14 | 25.96 | 26.02 | 25.89 | 25.89 | +1.311% | 906 | +460.765% |
| 2025-07-11 | 25.70 | 25.70 | 25.56 | 25.56 | +0.789% | 277 | +468.114% |
| 2025-07-10 | 25.15 | 25.36 | 25.05 | 25.36 | +1.037% | 789 | +472.595% |
| 2025-07-09 | 25.04 | 25.11 | 24.95 | 25.10 | -1.993% | 3,971 | +478.533% |
| 2025-07-08 | 26.40 | 26.40 | 25.40 | 25.61 | -0.098% | 2,446 | +467.005% |
| 2025-07-07 | 25.37 | 25.77 | 25.37 | 25.64 | +1.124% | 3,878 | +466.452% |
| 2025-07-03 | 25.29 | 25.50 | 25.29 | 25.35 | +1.036% | 2,320 | +472.821% |
| 2025-07-02 | 25.02 | 25.27 | 25.02 | 25.09 | -0.830% | 345 | +478.756% |
| 2025-07-01 | 25.21 | 25.30 | 25.21 | 25.30 | -0.394% | 410 | +473.953% |
| 2025-06-30 | 25.19 | 25.40 | 25.19 | 25.40 | +1.926% | 674 | +471.693% |
| 2025-06-27 | 24.96 | 24.96 | 24.92 | 24.92 | -0.020% | 564 | +482.705% |
| 2025-06-26 | 24.75 | 25.00 | 24.75 | 24.93 | +1.157% | 1,002 | +482.588% |
| 2025-06-25 | 25.36 | 25.46 | 24.64 | 24.64 | -3.373% | 8,818 | +489.326% |
| 2025-06-24 | 26.20 | 26.20 | 25.50 | 25.50 | -0.468% | 1,331 | +469.451% |
| 2025-06-23 | 25.70 | 25.80 | 25.50 | 25.62 | -3.648% | 1,643 | +466.784% |
| 2025-06-20 | 26.26 | 26.61 | 26.17 | 26.59 | +0.796% | 6,224 | +446.108% |
| 2025-06-18 | 25.95 | 26.38 | 25.95 | 26.38 | +1.579% | 727 | +450.455% |
| 2025-06-17 | 26.14 | 26.37 | 25.97 | 25.97 | +0.290% | 11,263 | +459.145% |
| 2025-06-16 | 25.74 | 25.89 | 25.74 | 25.89 | +0.888% | 1,970 | +460.765% |
| 2025-06-13 | 25.53 | 25.68 | 25.53 | 25.67 | +0.735% | 481 | +465.741% |
| 2025-06-12 | 25.90 | 25.90 | 25.48 | 25.48 | -0.663% | 503 | +469.898% |
| 2025-06-11 | 25.65 | 25.65 | 25.65 | 25.65 | +0.667% | 39 | +466.121% |
| 2025-06-10 | 25.35 | 25.48 | 25.35 | 25.48 | -0.197% | 312 | +469.898% |
| 2025-06-09 | 25.37 | 25.53 | 25.37 | 25.53 | +0.791% | 275 | +468.775% |
| 2025-06-06 | 25.50 | 25.59 | 25.33 | 25.33 | -0.783% | 3,477 | +473.273% |
| 2025-06-05 | 25.63 | 25.71 | 25.53 | 25.53 | +1.431% | 5,193 | +468.782% |
| 2025-06-04 | 25.35 | 25.35 | 25.16 | 25.17 | -1.063% | 1,162 | +476.924% |
| 2025-06-03 | 24.75 | 25.98 | 24.75 | 25.44 | -0.973% | 8,226 | +470.794% |
| 2025-06-02 | 24.66 | 25.82 | 24.66 | 25.69 | +1.301% | 9,614 | +465.239% |
| 2025-05-30 | 25.30 | 25.43 | 25.25 | 25.36 | +1.766% | 8,092 | +472.595% |
| 2025-05-29 | 25.31 | 25.31 | 24.92 | 24.92 | -0.959% | 1,508 | +482.705% |
| 2025-05-28 | 25.98 | 25.99 | 24.97 | 25.16 | -0.978% | 6,382 | +477.114% |
| 2025-05-27 | 25.40 | 25.41 | 25.18 | 25.41 | +0.554% | 3,230 | +471.468% |
| 2025-05-23 | 25.61 | 25.61 | 25.19 | 25.27 | +0.758% | 8,914 | +474.634% |
| 2025-05-22 | 25.07 | 25.10 | 25.02 | 25.08 | +1.129% | 5,151 | +478.987% |
| 2025-05-21 | 24.80 | 24.80 | 24.80 | 24.80 | -0.482% | 599 | +485.524% |
| 2025-05-20 | 25.55 | 25.55 | 24.78 | 24.92 | -0.320% | 613 | +482.705% |
| 2025-05-19 | 24.86 | 25.02 | 24.86 | 25.00 | +0.969% | 497 | +480.840% |
| 2025-05-16 | 24.76 | 24.76 | 24.76 | 24.76 | -0.227% | 73 | +486.470% |
| 2025-05-15 | 24.75 | 24.82 | 24.75 | 24.82 | -0.015% | 584 | +485.140% |
| 2025-05-14 | 24.82 | 24.82 | 24.82 | 24.82 | +0.445% | 28 | +485.052% |
| 2025-05-13 | 24.83 | 24.83 | 24.71 | 24.71 | +0.652% | 202 | +487.657% |
| 2025-05-12 | 24.99 | 25.34 | 24.41 | 24.55 | +0.204% | 1,000 | +491.487% |
| 2025-05-09 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 25 | +492.694% |
| 2025-05-08 | 24.58 | 24.58 | 24.42 | 24.50 | +0.542% | 5,418 | +492.694% |
| 2025-05-07 | 24.37 | 24.37 | 24.37 | 24.37 | -0.254% | 50 | +495.907% |
| 2025-05-06 | 24.43 | 24.43 | 24.43 | 24.43 | +1.159% | 84 | +494.392% |
| 2025-05-05 | 24.15 | 24.15 | 24.15 | 24.15 | -0.515% | 68 | +501.284% |
| 2025-05-02 | 24.17 | 24.27 | 24.17 | 24.27 | +0.518% | 514 | +498.187% |
| 2025-05-01 | 24.28 | 24.28 | 24.15 | 24.15 | -0.494% | 3,722 | +501.284% |
| 2025-04-30 | 24.27 | 24.27 | 24.27 | 24.27 | +0.580% | 183 | +498.311% |
| 2025-04-29 | 24.30 | 24.35 | 24.13 | 24.13 | -0.740% | 2,155 | +501.782% |
| 2025-04-28 | 23.54 | 25.00 | 23.54 | 24.31 | -0.164% | 4,918 | +497.326% |
| 2025-04-25 | 24.23 | 24.35 | 24.23 | 24.35 | +1.543% | 803 | +496.345% |
| 2025-04-24 | 23.95 | 23.98 | 23.95 | 23.98 | +0.662% | 106 | +505.546% |
| 2025-04-23 | 23.63 | 23.82 | 23.63 | 23.82 | +0.899% | 1,802 | +509.557% |
| 2025-04-22 | 23.61 | 23.61 | 23.61 | 23.61 | -1.296% | 226 | +515.036% |
| 2025-04-21 | 23.92 | 23.92 | 23.92 | 23.92 | -0.333% | 38 | +507.065% |
| 2025-04-17 | 23.66 | 24.00 | 23.66 | 24.00 | +0.629% | 117 | +505.042% |
| 2025-04-16 | 23.85 | 23.85 | 23.85 | 23.85 | +0.590% | 111 | +508.847% |
| 2025-04-15 | 23.40 | 23.71 | 23.40 | 23.71 | -1.332% | 162 | +512.442% |
| 2025-04-14 | 23.90 | 24.03 | 23.90 | 24.03 | +0.628% | 297 | +504.286% |
| 2025-04-11 | 23.88 | 23.88 | 23.88 | 23.88 | +0.973% | 178 | +508.082% |
| 2025-04-10 | 23.25 | 23.65 | 23.25 | 23.65 | +0.638% | 150 | +513.996% |
| 2025-04-09 | 23.66 | 23.66 | 23.50 | 23.50 | -1.838% | 1,483 | +517.915% |
| 2025-04-08 | 23.74 | 23.94 | 23.74 | 23.94 | +0.079% | 347 | +506.558% |
| 2025-04-07 | 23.77 | 24.14 | 23.63 | 23.92 | +0.720% | 1,760 | +507.040% |
| 2025-04-04 | 23.85 | 23.85 | 23.75 | 23.75 | -0.544% | 560 | +511.411% |
| 2025-04-03 | 23.92 | 23.96 | 23.88 | 23.88 | -0.666% | 310 | +508.082% |
| 2025-04-02 | 22.70 | 24.25 | 22.70 | 24.04 | +0.586% | 806 | +504.035% |
| 2025-04-01 | 23.89 | 23.90 | 23.89 | 23.90 | -0.479% | 108 | +507.573% |
| 2025-03-31 | 24.99 | 24.99 | 23.88 | 24.02 | -0.166% | 1,393 | +504.664% |
| 2025-03-28 | 24.05 | 24.05 | 24.05 | 24.05 | -0.927% | 50 | +503.658% |
| 2025-03-27 | 24.19 | 24.28 | 24.07 | 24.28 | +1.209% | 3,728 | +498.064% |
| 2025-03-26 | 23.97 | 23.99 | 23.97 | 23.99 | +0.356% | 685 | +505.294% |
| 2025-03-25 | 23.91 | 23.91 | 23.91 | 23.91 | 0.000% | 250 | +507.446% |
| 2025-03-24 | 23.95 | 23.95 | 23.91 | 23.91 | -0.354% | 166 | +507.446% |
| 2025-03-21 | 23.99 | 23.99 | 23.99 | 23.99 | +1.011% | 92 | +505.294% |
| 2025-03-20 | 23.75 | 23.75 | 23.75 | 23.75 | -0.042% | 35 | +511.411% |
| 2025-03-19 | 23.76 | 23.76 | 23.76 | 23.76 | 0.000% | 144 | +511.153% |
| 2025-03-18 | 23.74 | 23.76 | 23.74 | 23.76 | +0.211% | 391 | +511.153% |
| 2025-03-17 | 23.72 | 23.72 | 23.71 | 23.71 | -0.084% | 309 | +512.442% |
| 2025-03-14 | 23.73 | 23.73 | 23.73 | 23.73 | -0.231% | 3 | +511.926% |
| 2025-03-13 | 23.88 | 24.15 | 23.78 | 23.79 | -0.398% | 1,478 | +510.511% |
| 2025-03-12 | 23.88 | 23.88 | 23.88 | 23.88 | +0.590% | 150 | +508.082% |
| 2025-03-11 | 23.86 | 23.86 | 23.66 | 23.74 | 0.000% | 634 | +511.668% |
| 2025-03-10 | 23.83 | 23.84 | 23.74 | 23.74 | +0.144% | 329 | +511.668% |
| 2025-03-07 | 23.67 | 23.71 | 23.67 | 23.71 | +0.109% | 796 | +512.551% |
| 2025-03-06 | 23.53 | 24.00 | 23.53 | 23.68 | -0.713% | 886 | +513.218% |
| 2025-03-05 | 23.63 | 23.85 | 23.63 | 23.85 | +0.846% | 1,469 | +508.847% |
| 2025-03-04 | 23.45 | 23.67 | 23.45 | 23.65 | 0.000% | 639 | +513.996% |