SVRN
SVRN, Inc. Common Stock
stockNASDAQ
At CloseNov 6, 2026 1:11:14 PM EST
13.60USD+4.535%(+0.59)131,754
Pre-marketNov 6, 2026 9:12:30 AM EST
13.70USD+5.304%(+0.69)
After-hoursNov 6, 2026 4:28:30 PM EST
14.98USD+10.127%(+1.38)
SVRN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 13.7100 | 15.3400 | 13.1700 | 14.2600 | +9.272% | 132,509 | 0.000% | |
| 2026-11-05 | 16.4600 | 17.5484 | 13.0000 | 13.0500 | -26.644% | 73,121 | +9.272% | |
| 2026-11-04 | 16.2400 | 18.6157 | 16.0100 | 17.7900 | -2.840% | 67,070 | -19.843% | |
| 2026-11-03 | 17.0100 | 20.9600 | 17.0100 | 18.3100 | +2.981% | 95,660 | -22.119% | |
| 2026-11-02 | 18.1000 | 18.9000 | 14.1501 | 17.7800 | -39.667% | 255,901 | -19.798% | |
| 2026-10-30 | 29.7900 | 30.1100 | 27.9499 | 29.4700 | -5.332% | 91,253 | -51.612% | |
| 2026-10-29 | 28.9700 | 32.0599 | 28.9700 | 31.1300 | +1.932% | 45,928 | -54.192% | |
| 2026-10-28 | 30.8700 | 30.9999 | 27.0801 | 30.5400 | -1.864% | 65,013 | -53.307% | |
| 2026-10-27 | 30.2700 | 33.0000 | 30.2500 | 31.1200 | -1.581% | 56,981 | -54.177% | |
| 2026-10-26 | 34.3700 | 35.0000 | 30.4100 | 31.6200 | -10.476% | 48,289 | -54.902% | |
| 2026-10-23 | 35.3300 | 37.9205 | 33.5010 | 35.3200 | -0.028% | 59,736 | -59.626% | |
| 2026-10-22 | 33.8400 | 36.0000 | 31.0100 | 35.3300 | -3.890% | 76,693 | -59.638% | |
| 2026-10-21 | 30.0000 | 39.8100 | 29.9226 | 36.7600 | +41.493% | 227,443 | -61.208% | |
| 2026-10-20 | 27.0100 | 27.3500 | 23.0000 | 25.9800 | -1.962% | 91,222 | -45.112% | |
| 2026-10-19 | 34.0500 | 37.1250 | 24.5000 | 26.5000 | -24.394% | 147,013 | -46.189% | |
| 2026-10-16 | 41.0100 | 41.0500 | 35.0050 | 35.0500 | -16.108% | 94,978 | -59.315% | |
| 2026-10-15 | 32.8800 | 42.0000 | 32.1000 | 41.7800 | +14.434% | 86,711 | -65.869% | |
| 2026-10-14 | 37.7100 | 38.3636 | 34.2600 | 36.5100 | -5.439% | 75,017 | -60.942% | |
| 2026-10-13 | 43.1800 | 44.2150 | 37.5001 | 38.6100 | -20.375% | 127,018 | -63.067% | |
| 2026-10-12 | 47.1000 | 51.9954 | 44.0000 | 48.4900 | +10.205% | 119,457 | -70.592% | |
| 2026-10-09 | 41.0100 | 48.0000 | 41.0000 | 44.0000 | +12.474% | 87,075 | -67.591% | |
| 2026-10-08 | 42.5100 | 44.8000 | 37.0000 | 39.1200 | -12.698% | 99,195 | -63.548% | |
| 2026-10-07 | 40.9200 | 46.0000 | 38.8300 | 44.8100 | +2.493% | 85,417 | -68.177% | |
| 2026-10-06 | 46.0000 | 48.0000 | 42.0000 | 43.7200 | -8.898% | 111,640 | -67.383% | |
| 2026-10-05 | 38.2500 | 48.8500 | 38.2500 | 47.9900 | +32.716% | 189,586 | -70.285% | |
| 2026-10-02 | 39.0100 | 44.0000 | 35.7700 | 36.1600 | -6.960% | 179,875 | -60.564% | |
| 2026-10-01 | 43.7500 | 47.5000 | 36.1738 | 38.8650 | -22.239% | 299,645 | -63.309% | |
| 2026-09-30 | 72.1100 | 74.7400 | 43.0300 | 49.9800 | -25.769% | 715,279 | -71.469% | |
| 2026-09-29 | 52.6300 | 70.7000 | 52.6300 | 67.3300 | +29.344% | 360,877 | -78.821% | |
| 2026-09-28 | 48.6200 | 61.4499 | 47.2000 | 52.0550 | +10.146% | 278,695 | -72.606% | |
| 2026-09-25 | 51.5000 | 51.5000 | 44.0000 | 47.2600 | +11.911% | 247,608 | -69.826% | |
| 2026-09-24 | 31.8500 | 52.0000 | 31.8500 | 42.2300 | +29.739% | 502,160 | -66.233% | |
| 2026-09-23 | 35.3900 | 37.1500 | 30.7200 | 32.5500 | -4.067% | 235,465 | -56.190% | |
| 2026-09-22 | 33.1000 | 34.6000 | 29.0606 | 33.9300 | +15.017% | 292,035 | -57.972% | |
| 2026-09-21 | 26.3600 | 30.2700 | 25.3000 | 29.5000 | +45.177% | 455,324 | -51.661% | |
| 2026-09-18 | 16.6000 | 20.6500 | 16.6000 | 20.3200 | +43.199% | 311,642 | -29.823% | |
| 2026-09-17 | 12.2800 | 15.1200 | 12.2500 | 14.1900 | +21.282% | 93,071 | +0.493% | |
| 2026-09-16 | 11.0700 | 12.2000 | 11.0500 | 11.7000 | +5.405% | 15,928 | +21.880% | |
| 2026-09-15 | 11.7000 | 11.9900 | 10.6100 | 11.1000 | -7.035% | 156,750 | +28.468% | |
| 2026-09-14 | 11.4100 | 11.9500 | 10.2090 | 11.9400 | -0.084% | 424,405 | +19.430% | |
| 2026-09-11 | 10.2700 | 12.4000 | 10.2700 | 11.9500 | +15.014% | 274,633 | +19.331% | |
| 2026-09-10 | 11.5000 | 11.5900 | 10.1000 | 10.3900 | -10.585% | 296,399 | +37.247% | |
| 2026-09-09 | 11.3300 | 11.7000 | 10.6075 | 11.6200 | +2.832% | 18,672 | +22.719% | |
| 2026-09-08 | 9.3600 | 11.3000 | 9.3600 | 11.3000 | +24.587% | 43,222 | +26.195% | |
| 2026-09-04 | 10.0000 | 10.8000 | 8.8900 | 9.0700 | -13.947% | 291,406 | +57.222% | |
| 2026-09-03 | 10.0000 | 10.8000 | 9.0000 | 10.5400 | +0.573% | 486,970 | +35.294% | |
| 2026-09-02 | 9.4250 | 10.5000 | 9.3500 | 10.4800 | +13.297% | 105,082 | +36.069% | |
| 2026-09-01 | 8.8950 | 9.3000 | 8.4900 | 9.2500 | +2.097% | 6,686 | +54.162% | |
| 2026-08-31 | 8.9431 | 9.3800 | 8.8450 | 9.0600 | +3.602% | 5,298 | +57.395% | |
| 2026-08-28 | 8.9000 | 8.9900 | 8.5042 | 8.7450 | -0.625% | 10,335 | +63.065% | |
| 2026-08-27 | 8.3300 | 9.0000 | 8.1500 | 8.8000 | +0.571% | 13,682 | +62.045% | |
| 2026-08-26 | 8.3090 | 8.8600 | 8.1100 | 8.7500 | +5.295% | 28,384 | +62.971% | |
| 2026-08-25 | 8.6500 | 8.6500 | 8.3002 | 8.3100 | -2.465% | 1,811 | +71.600% | |
| 2026-08-24 | 8.4800 | 8.8992 | 8.0293 | 8.5200 | +7.305% | 6,493 | +67.371% | |
| 2026-08-21 | 8.1300 | 8.4900 | 7.8500 | 7.9400 | +2.452% | 7,703 | +79.597% | |
| 2026-08-20 | 7.0600 | 8.2000 | 7.0600 | 7.7500 | +8.392% | 19,931 | +84.000% | |
| 2026-08-19 | 7.2900 | 7.2900 | 6.6600 | 7.1500 | +2.143% | 7,565 | +99.441% | |
| 2026-08-18 | 7.3300 | 7.5250 | 7.0000 | 7.0000 | -1.547% | 1,512 | +103.714% | |
| 2026-08-17 | 6.9900 | 7.4800 | 6.9900 | 7.1100 | +1.717% | 15,266 | +100.563% | |
| 2026-08-14 | 6.9190 | 6.9900 | 6.7700 | 6.9900 | +4.484% | 2,693 | +104.006% | |
| 2026-08-13 | 6.3400 | 6.6900 | 6.1616 | 6.6900 | +5.521% | 3,995 | +113.154% | |
| 2026-08-12 | 6.4000 | 6.4000 | 6.0100 | 6.3400 | -1.858% | 22,064 | +124.921% | |
| 2026-08-11 | 6.1800 | 6.5000 | 6.1000 | 6.4600 | +2.948% | 16,181 | +120.743% | |
| 2026-08-10 | 6.2000 | 8.3800 | 6.1500 | 6.2750 | +0.400% | 31,194 | +127.251% | |
| 2026-08-07 | 6.1600 | 6.6600 | 6.1500 | 6.2500 | +1.626% | 13,833 | +128.160% | |
| 2026-08-06 | 6.3300 | 6.4800 | 6.0100 | 6.1500 | +1.318% | 16,642 | +131.870% | |
| 2026-08-05 | 6.3550 | 6.3550 | 6.0000 | 6.0700 | -0.655% | 5,410 | +134.926% | |
| 2026-08-04 | 6.5000 | 6.9000 | 5.9000 | 6.1100 | -3.170% | 33,488 | +133.388% | |
| 2026-08-03 | 6.6000 | 6.6500 | 5.9400 | 6.3100 | -2.322% | 17,050 | +125.990% | |
| 2026-07-31 | 6.1000 | 6.5100 | 5.9360 | 6.4600 | +5.902% | 8,967 | +120.743% | |
| 2026-07-30 | 6.1600 | 6.5900 | 6.1000 | 6.1000 | -3.175% | 15,840 | +133.770% | |
| 2026-07-29 | 6.7750 | 6.9300 | 6.1399 | 6.3000 | +1.124% | 8,203 | +126.349% | |
| 2026-07-28 | 6.7500 | 6.7500 | 6.2300 | 6.2300 | -7.016% | 10,268 | +128.892% | |
| 2026-07-27 | 7.3000 | 7.3000 | 6.7001 | 6.7001 | -0.148% | 3,280 | +112.833% | |
| 2026-07-24 | 7.5050 | 7.5050 | 6.7100 | 6.7100 | -9.324% | 15,667 | +112.519% | |
| 2026-07-23 | 7.5000 | 7.7000 | 7.4000 | 7.4000 | +1.370% | 9,559 | +92.703% | |
| 2026-07-22 | 7.9600 | 7.9600 | 7.3000 | 7.3000 | -5.195% | 6,058 | +95.342% | |
| 2026-07-21 | 8.0000 | 8.0300 | 7.7000 | 7.7000 | +2.667% | 11,204 | +85.195% | |
| 2026-07-20 | 8.5200 | 8.5200 | 7.5000 | 7.5000 | -6.250% | 5,219 | +90.133% | |
| 2026-07-17 | 8.1500 | 8.4544 | 7.9500 | 8.0000 | -2.439% | 13,435 | +78.250% | |
| 2026-07-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.613% | 1,300 | +73.902% | |
| 2026-07-15 | 8.1600 | 8.4100 | 8.1500 | 8.1500 | +1.368% | 3,026 | +74.969% | |
| 2026-07-14 | 8.1100 | 8.4700 | 8.0400 | 8.0400 | +0.500% | 4,124 | +77.363% | |
| 2026-07-13 | 7.9568 | 8.3300 | 7.9568 | 8.0000 | -3.556% | 3,892 | +78.250% | |
| 2026-07-10 | 8.4999 | 8.4999 | 8.2950 | 8.2950 | +1.904% | 1,045 | +71.911% | |
| 2026-07-09 | 8.1500 | 8.9500 | 8.0700 | 8.1400 | +3.827% | 11,469 | +75.184% | |
| 2026-07-08 | 8.0540 | 8.3800 | 7.8400 | 7.8400 | -5.200% | 23,954 | +81.888% | |
| 2026-07-07 | 8.3300 | 8.3300 | 8.0600 | 8.2700 | -0.072% | 27,004 | +72.430% | |
| 2026-07-06 | 8.2900 | 8.6100 | 8.1021 | 8.2760 | -6.274% | 2,492 | +72.305% | |
| 2026-07-02 | 8.1500 | 8.8300 | 8.1000 | 8.8300 | +10.790% | 7,485 | +61.495% | |
| 2026-07-01 | 7.9950 | 8.1200 | 7.9680 | 7.9700 | +1.788% | 1,472 | +78.921% | |
| 2026-06-30 | 8.2000 | 8.7427 | 7.8300 | 7.8300 | -4.976% | 10,258 | +82.120% | |
| 2026-06-29 | 7.9395 | 8.2400 | 7.8700 | 8.2400 | -1.080% | 2,673 | +73.058% | |
| 2026-06-26 | 7.6999 | 8.7200 | 7.6050 | 8.3300 | +10.919% | 7,900 | +71.188% | |
| 2026-06-25 | 8.5000 | 8.5000 | 7.3100 | 7.5100 | -9.627% | 10,492 | +89.880% | |
| 2026-06-24 | 9.0000 | 9.0400 | 8.2500 | 8.3100 | -7.357% | 12,818 | +71.600% | |
| 2026-06-23 | 8.6100 | 8.9699 | 8.6100 | 8.9699 | -2.923% | 2,351 | +58.976% | |
| 2026-06-22 | 10.1000 | 10.1000 | 8.5001 | 9.2400 | -7.784% | 17,174 | +54.329% | |
| 2026-06-18 | 10.2900 | 10.4600 | 10.0000 | 10.0200 | +0.300% | 12,998 | +42.315% | |
| 2026-06-17 | 10.0500 | 10.4800 | 9.9900 | 9.9900 | -2.331% | 19,901 | +42.743% | |
| 2026-06-16 | 10.1500 | 10.4000 | 9.9000 | 10.2284 | -3.232% | 12,103 | +39.416% | |
| 2026-06-15 | 10.3600 | 11.2391 | 10.0500 | 10.5700 | +6.768% | 14,225 | +34.910% | |
| 2026-06-12 | 10.0000 | 10.4950 | 9.9000 | 9.9000 | -0.901% | 3,128 | +44.040% | |
| 2026-06-11 | 10.0300 | 10.9973 | 9.9700 | 9.9900 | -0.100% | 5,106 | +42.743% | |
| 2026-06-10 | 10.2000 | 10.8000 | 9.9100 | 10.0000 | -1.672% | 12,712 | +42.600% | |
| 2026-06-09 | 11.0900 | 11.2500 | 9.6000 | 10.1700 | -9.600% | 12,540 | +40.216% | |
| 2026-06-08 | 9.3400 | 11.5900 | 9.3400 | 11.2500 | +25.698% | 29,695 | +26.756% | |
| 2026-06-05 | 10.9000 | 10.9000 | 8.1552 | 8.9500 | -22.845% | 35,698 | +59.330% | |
| 2026-06-04 | 12.0000 | 12.0875 | 11.1300 | 11.6000 | -8.661% | 23,766 | +22.931% | |
| 2026-06-03 | 12.6800 | 12.9900 | 11.5001 | 12.7000 | +10.435% | 27,394 | +12.283% | |
| 2026-06-02 | 10.5900 | 12.0000 | 10.5900 | 11.5000 | +14.428% | 36,646 | +24.000% | |
| 2026-06-01 | 9.9300 | 10.2999 | 9.6000 | 10.0500 | +0.500% | 8,973 | +41.891% | |
| 2026-05-29 | 10.3900 | 10.4800 | 9.7000 | 10.0000 | -3.846% | 13,055 | +42.600% | |
| 2026-05-28 | 10.8100 | 11.5000 | 10.4000 | 10.4000 | -7.556% | 24,070 | +37.115% | |
| 2026-05-27 | 12.9500 | 12.9500 | 10.2500 | 11.2500 | -8.313% | 29,263 | +26.756% | |
| 2026-05-26 | 13.5100 | 15.0700 | 12.0700 | 12.2700 | -3.310% | 70,093 | +16.218% | |
| 2026-05-22 | 9.5400 | 13.9900 | 9.1950 | 12.6900 | +36.452% | 195,353 | +12.372% | |
| 2026-05-21 | 7.4400 | 9.7000 | 7.4400 | 9.3000 | +13.276% | 20,503 | +53.333% | |
| 2026-05-20 | 7.9000 | 8.2100 | 7.0002 | 8.2100 | +0.122% | 16,217 | +73.691% | |
| 2026-05-19 | 5.4859 | 8.6500 | 5.4859 | 8.2000 | +49.635% | 120,500 | +73.902% | |
| 2026-05-18 | 5.3150 | 5.8000 | 5.3150 | 5.4800 | -0.544% | 6,090 | +160.219% | |
| 2026-05-15 | 6.1200 | 6.3100 | 5.5100 | 5.5100 | -9.967% | 8,954 | +158.802% | |
| 2026-05-14 | 7.4622 | 7.6600 | 5.9100 | 6.1200 | -11.304% | 17,715 | +133.007% | |
| 2026-05-13 | 7.4300 | 8.1400 | 6.9000 | 6.9000 | -6.883% | 10,672 | +106.667% | |
| 2026-05-12 | 7.9000 | 8.4422 | 7.4100 | 7.4100 | -6.203% | 9,441 | +92.443% | |
| 2026-05-11 | 8.2100 | 8.4200 | 7.9000 | 7.9000 | -4.474% | 13,810 | +80.506% | |
| 2026-05-08 | 8.4100 | 8.6500 | 8.2700 | 8.2700 | +0.608% | 3,821 | +72.430% | |
| 2026-05-07 | 8.2700 | 8.7800 | 8.2200 | 8.2200 | -3.972% | 4,929 | +73.479% | |
| 2026-05-06 | 8.5615 | 8.9800 | 8.5000 | 8.5600 | +3.632% | 7,972 | +66.589% | |
| 2026-05-05 | 8.2132 | 8.9900 | 8.2101 | 8.2600 | -3.953% | 5,809 | +72.639% | |
| 2026-05-04 | 8.4074 | 8.8750 | 8.4074 | 8.6000 | +4.242% | 5,569 | +65.814% | |
| 2026-05-01 | 8.3000 | 8.6100 | 8.2500 | 8.2500 | 0.000% | 6,189 | +72.848% | |
| 2026-04-30 | 8.4850 | 8.7750 | 8.2500 | 8.2500 | -0.121% | 4,602 | +72.848% | |
| 2026-04-29 | 8.2900 | 8.7000 | 8.2600 | 8.2600 | -0.121% | 8,558 | +72.639% | |
| 2026-04-28 | 8.8574 | 8.8574 | 8.2600 | 8.2700 | -5.486% | 15,336 | +72.430% | |
| 2026-04-27 | 8.8400 | 9.0200 | 8.7400 | 8.7500 | -0.906% | 5,807 | +62.971% | |
| 2026-04-24 | 9.1150 | 9.1150 | 8.8100 | 8.8300 | -1.998% | 4,225 | +61.495% | |
| 2026-04-23 | 9.5600 | 9.9200 | 8.3300 | 9.0100 | -6.243% | 10,628 | +58.269% | |
| 2026-04-22 | 9.9184 | 9.9300 | 9.6100 | 9.6100 | -2.039% | 13,352 | +48.387% | |
| 2026-04-21 | 10.5100 | 10.5100 | 9.6089 | 9.8100 | -2.679% | 12,902 | +45.362% | |
| 2026-04-20 | 10.0800 | 10.3300 | 10.0100 | 10.0800 | -1.370% | 19,432 | +41.468% | |
| 2026-04-17 | 9.9900 | 10.7060 | 9.9801 | 10.2200 | -3.403% | 16,109 | +39.530% | |
| 2026-04-16 | 10.6800 | 11.0100 | 9.6200 | 10.5800 | -2.488% | 25,854 | +34.783% | |
| 2026-04-15 | 11.2000 | 11.2000 | 10.5100 | 10.8500 | -5.979% | 9,362 | +31.429% | |
| 2026-04-14 | 12.0700 | 12.4199 | 11.1340 | 11.5400 | -4.628% | 24,872 | +23.570% | |
| 2026-04-13 | 10.8600 | 12.4799 | 10.5100 | 12.1000 | +13.508% | 33,753 | +17.851% | |
| 2026-04-10 | 10.7200 | 10.9800 | 9.7600 | 10.6600 | 0.000% | 12,487 | +33.771% | |
| 2026-04-09 | 11.1700 | 11.1700 | 10.5000 | 10.6600 | -7.143% | 18,143 | +33.771% | |
| 2026-04-08 | 9.2900 | 12.3900 | 9.2900 | 11.4800 | +22.781% | 139,092 | +24.216% | |
| 2026-04-07 | 9.4900 | 10.0900 | 9.2736 | 9.3500 | -2.401% | 28,151 | +52.513% | |
| 2026-04-06 | 7.8600 | 10.3000 | 7.6645 | 9.5800 | +21.113% | 76,931 | +48.852% | |
| 2026-04-02 | 7.3100 | 8.1500 | 6.6100 | 7.9100 | +12.518% | 67,095 | +80.278% | |
| 2026-04-01 | 6.8400 | 8.4000 | 6.5051 | 7.0300 | -0.986% | 90,659 | +102.845% | |
| 2026-03-31 | 6.0200 | 7.2000 | 6.0020 | 7.1000 | -3.401% | 76,179 | +100.845% | |
| 2026-03-30 | 7.3200 | 9.9399 | 6.8005 | 7.3500 | +4.970% | 253,020 | +94.014% | 1-for-20 split |
| 2026-03-27 | 4.8520 | 8.0000 | 4.8000 | 7.0020 | +13.854% | 483,549 | +103.656% | |
| 2026-03-26 | 3.4440 | 6.1820 | 3.1200 | 6.1500 | +50.000% | 908,336 | +131.870% | |
| 2026-03-25 | 4.0000 | 4.1060 | 3.7780 | 4.1000 | -3.347% | 66,362 | +247.805% | |
| 2026-03-24 | 4.2000 | 4.3500 | 4.0420 | 4.2420 | -7.055% | 38,647 | +236.162% | |
| 2026-03-23 | 4.4400 | 4.6300 | 4.0220 | 4.5640 | -7.536% | 120,499 | +212.445% | |
| 2026-03-20 | 5.2360 | 5.2960 | 4.9360 | 4.9360 | -9.298% | 222,997 | +188.898% | |
| 2026-03-19 | 5.3200 | 5.9640 | 4.7920 | 5.4420 | +23.066% | 4,043,533 | +162.036% | |
| 2026-03-18 | 4.6660 | 4.9800 | 4.4220 | 4.4220 | -14.732% | 708,595 | +222.479% | |
| 2026-03-17 | 5.0100 | 5.4000 | 4.6600 | 5.1860 | -1.031% | 81,812 | +174.971% | |
| 2026-03-16 | 6.0400 | 6.2960 | 4.6000 | 5.2400 | -25.484% | 220,511 | +172.137% | |
| 2026-03-13 | 7.8520 | 7.9000 | 6.8200 | 7.0320 | -13.399% | 67,641 | +102.787% | |
| 2026-03-12 | 8.3220 | 8.5860 | 7.5000 | 8.1200 | +2.889% | 112,258 | +75.616% | |
| 2026-03-11 | 8.4780 | 8.5600 | 7.6820 | 7.8920 | -7.065% | 67,297 | +80.689% | |
| 2026-03-10 | 9.0000 | 9.8000 | 7.9120 | 8.4920 | -18.908% | 166,306 | +67.923% | |
| 2026-03-09 | 10.4300 | 11.6000 | 10.0260 | 10.4720 | +3.889% | 170,223 | +36.173% | |
| 2026-03-06 | 11.3600 | 11.6960 | 9.3200 | 10.0800 | -13.343% | 125,115 | +41.468% | |
| 2026-03-05 | 9.6800 | 12.1740 | 9.6800 | 11.6320 | +6.579% | 195,734 | +22.593% | |
| 2026-03-04 | 9.9060 | 12.1700 | 8.6000 | 10.9140 | -14.734% | 455,337 | +30.658% | |
| 2026-03-03 | 15.8440 | 16.7200 | 12.3740 | 12.8000 | +47.126% | 5,494,627 | +11.406% | |
| 2026-03-02 | 9.6000 | 9.6800 | 8.2140 | 8.7000 | +6.670% | 648,620 | +63.908% | |
| 2026-02-27 | 8.1400 | 8.1600 | 7.7940 | 8.1560 | -0.049% | 6,769 | +74.841% | |
| 2026-02-26 | 8.0200 | 8.1600 | 7.4220 | 8.1600 | -2.252% | 17,005 | +74.755% | |
| 2026-02-25 | 8.3400 | 8.5760 | 7.8180 | 8.3480 | +6.697% | 33,092 | +70.819% | |
| 2026-02-24 | 7.9560 | 8.1740 | 7.7960 | 7.8240 | -1.535% | 10,762 | +82.260% | |
| 2026-02-23 | 8.4160 | 8.8520 | 7.2080 | 7.9460 | -12.681% | 315,010 | +79.461% | |
| 2026-02-20 | 9.9600 | 9.9600 | 9.0040 | 9.1000 | +0.110% | 8,490 | +56.703% | |
| 2026-02-19 | 10.2600 | 10.2600 | 8.8800 | 9.0900 | -4.936% | 11,491 | +56.876% | |
| 2026-02-18 | 9.7000 | 9.8000 | 9.4040 | 9.5620 | +6.244% | 2,161 | +49.132% | |
| 2026-02-17 | 10.1960 | 10.1960 | 8.4800 | 9.0000 | -11.591% | 9,588 | +58.444% | |
| 2026-02-13 | 11.1780 | 11.2000 | 10.0020 | 10.1800 | -8.945% | 6,927 | +40.079% | |
| 2026-02-12 | 11.8880 | 11.8880 | 11.0020 | 11.1800 | -3.254% | 2,677 | +27.549% | |
| 2026-02-11 | 12.8000 | 13.3620 | 11.4000 | 11.5560 | -9.634% | 7,327 | +23.399% | |
| 2026-02-10 | 14.0000 | 14.0000 | 12.4000 | 12.7880 | -5.971% | 4,343 | +11.511% | |
| 2026-02-09 | 14.1420 | 14.4000 | 13.4700 | 13.6000 | -2.243% | 4,678 | +4.853% | |
| 2026-02-06 | 15.0000 | 16.0000 | 13.8020 | 13.9120 | -9.427% | 6,132 | +2.501% | |
| 2026-02-05 | 17.0320 | 17.0320 | 15.0000 | 15.3600 | -11.286% | 7,512 | -7.161% | |
| 2026-02-04 | 19.2000 | 19.2000 | 16.8000 | 17.3140 | -9.180% | 8,008 | -17.639% | |
| 2026-02-03 | 19.0220 | 19.6000 | 19.0220 | 19.0640 | +0.231% | 2,127 | -25.199% | |
| 2026-02-02 | 19.6900 | 20.0000 | 18.9200 | 19.0200 | -1.807% | 4,425 | -25.026% | |
| 2026-01-30 | 20.0000 | 20.0000 | 19.0000 | 19.3700 | -1.173% | 6,376 | -26.381% | |
| 2026-01-29 | 20.8000 | 20.8000 | 19.0540 | 19.6000 | -5.769% | 10,969 | -27.245% | |
| 2026-01-28 | 22.0000 | 22.0000 | 20.2000 | 20.8000 | -4.587% | 9,473 | -31.442% | |
| 2026-01-27 | 22.2000 | 23.2000 | 21.4000 | 21.8000 | +0.926% | 10,287 | -34.587% | |
| 2026-01-26 | 23.2000 | 23.2000 | 21.2000 | 21.6000 | -6.087% | 13,893 | -33.981% | |
| 2026-01-23 | 24.4000 | 24.8000 | 22.4000 | 23.0000 | -4.167% | 9,970 | -38.000% | |
| 2026-01-22 | 24.4000 | 24.8000 | 24.0000 | 24.0000 | -0.826% | 3,961 | -40.583% | |
| 2026-01-21 | 24.1680 | 25.7980 | 24.0000 | 24.2000 | -0.820% | 3,132 | -41.074% | |
| 2026-01-20 | 24.4000 | 25.4020 | 24.0100 | 24.4000 | +1.667% | 2,294 | -41.557% | |
| 2026-01-16 | 24.4000 | 24.6000 | 24.0000 | 24.0000 | 0.000% | 2,994 | -40.583% | |
| 2026-01-15 | 24.0000 | 25.8000 | 24.0000 | 24.0000 | 0.000% | 3,458 | -40.583% | |
| 2026-01-14 | 23.0000 | 25.6000 | 23.0000 | 24.0000 | +3.448% | 8,292 | -40.583% | |
| 2026-01-13 | 25.2000 | 26.6000 | 23.0000 | 23.2000 | -7.200% | 13,801 | -38.534% | |
| 2026-01-12 | 25.0000 | 26.9000 | 24.6000 | 25.0000 | -1.575% | 7,823 | -42.960% | |
| 2026-01-09 | 25.0020 | 25.6000 | 25.0000 | 25.4000 | +0.794% | 2,039 | -43.858% | |
| 2026-01-08 | 24.6000 | 26.3660 | 24.6000 | 25.2000 | +1.613% | 5,891 | -43.413% | |
| 2026-01-07 | 25.4000 | 26.0000 | 24.8000 | 24.8000 | 0.000% | 5,707 | -42.500% | |
| 2026-01-06 | 25.0000 | 25.6940 | 24.8000 | 24.8000 | +0.813% | 5,296 | -42.500% | |
| 2026-01-05 | 22.8000 | 25.2720 | 22.8000 | 24.6000 | +6.034% | 10,379 | -42.033% | |
| 2026-01-02 | 22.4000 | 24.1560 | 22.2000 | 23.2000 | +7.407% | 7,588 | -38.534% | |
| 2025-12-31 | 21.2000 | 23.6000 | 21.2000 | 21.6000 | +1.887% | 9,053 | -33.981% | |
| 2025-12-30 | 20.8000 | 22.2000 | 20.6940 | 21.2000 | +0.952% | 9,886 | -32.736% | |
| 2025-12-29 | 20.2000 | 21.6000 | 20.2000 | 21.0000 | +2.941% | 11,677 | -32.095% | |
| 2025-12-26 | 20.2000 | 20.9020 | 20.0000 | 20.4000 | +0.990% | 12,778 | -30.098% | |
| 2025-12-24 | 20.8000 | 21.2200 | 20.2000 | 20.2000 | -3.810% | 8,381 | -29.406% | |
| 2025-12-23 | 21.4000 | 21.7980 | 20.6000 | 21.0000 | -1.869% | 6,517 | -32.095% | |
| 2025-12-22 | 21.4000 | 22.2000 | 21.2000 | 21.4000 | -0.926% | 6,710 | -33.364% | |
| 2025-12-19 | 21.8000 | 23.7980 | 21.4000 | 21.6000 | +2.857% | 7,441 | -33.981% | |
| 2025-12-18 | 23.3600 | 23.6000 | 20.2000 | 21.0000 | -8.696% | 10,655 | -32.095% | |
| 2025-12-17 | 26.2000 | 26.6000 | 23.0000 | 23.0000 | -14.179% | 8,555 | -38.000% | |
| 2025-12-16 | 25.8000 | 27.4000 | 25.4060 | 26.8000 | +1.515% | 6,074 | -46.791% | |
| 2025-12-15 | 26.4000 | 26.6520 | 26.0000 | 26.4000 | -1.493% | 5,498 | -45.985% | |
| 2025-12-12 | 26.6000 | 27.2820 | 26.6000 | 26.8000 | -0.741% | 2,283 | -46.791% | |
| 2025-12-11 | 27.2840 | 27.6000 | 26.4000 | 27.0000 | -0.735% | 4,931 | -47.185% | |
| 2025-12-10 | 27.8000 | 27.8000 | 26.9000 | 27.2000 | -1.449% | 2,275 | -47.574% | |
| 2025-12-09 | 27.2000 | 28.0000 | 27.0000 | 27.6000 | -1.075% | 3,720 | -48.333% | |
| 2025-12-08 | 28.6000 | 28.9000 | 27.6000 | 27.9000 | +0.360% | 4,086 | -48.889% | |
| 2025-12-05 | 28.2000 | 28.9880 | 27.6000 | 27.8000 | -0.714% | 2,991 | -48.705% | |
| 2025-12-04 | 28.0000 | 29.0000 | 27.6000 | 28.0000 | -1.408% | 3,695 | -49.071% | |
| 2025-12-03 | 27.7940 | 29.2000 | 27.2000 | 28.4000 | +4.412% | 6,136 | -49.789% | |
| 2025-12-02 | 27.2000 | 27.8000 | 27.0000 | 27.2000 | -1.449% | 4,640 | -47.574% | |
| 2025-12-01 | 29.2000 | 29.3000 | 27.4000 | 27.6000 | +0.730% | 13,369 | -48.333% | |
| 2025-11-28 | 27.0000 | 28.2000 | 27.0000 | 27.4000 | +0.735% | 1,351 | -47.956% | |
| 2025-11-26 | 27.0000 | 27.8000 | 27.0000 | 27.2000 | -0.730% | 2,595 | -47.574% | |
| 2025-11-25 | 27.6000 | 28.1000 | 26.4000 | 27.4000 | -1.792% | 2,914 | -47.956% | |
| 2025-11-24 | 27.2000 | 28.4040 | 26.6000 | 27.9000 | +2.574% | 4,508 | -48.889% | |
| 2025-11-21 | 25.8000 | 27.8000 | 25.4000 | 27.2000 | +2.256% | 3,971 | -47.574% | |
| 2025-11-20 | 28.0000 | 28.8000 | 26.0000 | 26.6000 | -4.317% | 10,435 | -46.391% | |
| 2025-11-19 | 30.0000 | 30.2000 | 27.8000 | 27.8000 | -8.553% | 6,986 | -48.705% | |
| 2025-11-18 | 26.8000 | 32.2000 | 26.2000 | 30.4000 | +10.949% | 19,530 | -53.092% | |
| 2025-11-17 | 29.2000 | 29.2000 | 26.4000 | 27.4000 | 0.000% | 4,258 | -47.956% |