VTVT
vTv Therapeutics Inc. Class A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:58:54 PM EDT
30.83USD-3.203%(-1.02)18,015
VTVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.20 | 32.32 | 30.57 | 30.57 | -4.019% | 18,015 | 0.000% |
| 2026-10-01 | 30.99 | 32.28 | 30.99 | 31.85 | +3.275% | 34,272 | -4.019% |
| 2026-09-30 | 30.11 | 31.14 | 29.98 | 30.84 | +2.800% | 30,938 | -0.875% |
| 2026-09-29 | 30.34 | 30.69 | 30.00 | 30.00 | -1.704% | 85,142 | +1.900% |
| 2026-09-28 | 29.75 | 31.45 | 29.68 | 30.52 | +1.026% | 111,862 | +0.164% |
| 2026-09-25 | 30.60 | 30.91 | 29.79 | 30.21 | -1.692% | 28,789 | +1.192% |
| 2026-09-24 | 30.57 | 31.57 | 30.24 | 30.73 | +0.491% | 18,029 | -0.521% |
| 2026-09-23 | 31.03 | 31.40 | 30.47 | 30.58 | -1.672% | 18,896 | -0.033% |
| 2026-09-22 | 31.32 | 32.38 | 31.07 | 31.10 | -0.639% | 11,170 | -1.704% |
| 2026-09-21 | 31.45 | 32.00 | 31.02 | 31.30 | -1.572% | 22,687 | -2.332% |
| 2026-09-18 | 31.15 | 32.09 | 31.05 | 31.80 | +1.274% | 74,371 | -3.868% |
| 2026-09-17 | 30.89 | 32.11 | 30.77 | 31.40 | +3.086% | 33,386 | -2.643% |
| 2026-09-16 | 30.37 | 30.86 | 29.98 | 30.46 | 0.000% | 91,476 | +0.361% |
| 2026-09-15 | 31.30 | 31.90 | 29.76 | 30.46 | -3.117% | 45,336 | +0.361% |
| 2026-09-14 | 31.80 | 32.53 | 31.44 | 31.44 | -1.658% | 22,152 | -2.767% |
| 2026-09-11 | 32.24 | 32.54 | 31.29 | 31.97 | +0.345% | 13,724 | -4.379% |
| 2026-09-10 | 33.00 | 33.00 | 31.85 | 31.86 | -4.296% | 46,339 | -4.049% |
| 2026-09-09 | 32.99 | 34.14 | 32.78 | 33.29 | +1.525% | 39,544 | -8.171% |
| 2026-09-08 | 33.35 | 33.38 | 32.48 | 32.79 | -1.679% | 28,071 | -6.770% |
| 2026-09-04 | 32.97 | 33.73 | 32.97 | 33.35 | -0.359% | 12,065 | -8.336% |
| 2026-09-03 | 33.96 | 33.96 | 32.88 | 33.47 | +0.210% | 20,870 | -8.664% |
| 2026-09-02 | 32.55 | 34.00 | 32.15 | 33.40 | +4.538% | 39,757 | -8.473% |
| 2026-09-01 | 31.81 | 32.59 | 31.55 | 31.95 | -0.156% | 52,700 | -4.319% |
| 2026-08-31 | 32.25 | 32.25 | 31.35 | 32.00 | -1.112% | 94,153 | -4.469% |
| 2026-08-28 | 32.79 | 33.00 | 31.80 | 32.36 | -1.341% | 90,241 | -5.532% |
| 2026-08-27 | 33.06 | 34.09 | 32.56 | 32.80 | -2.294% | 58,435 | -6.799% |
| 2026-08-26 | 33.55 | 34.76 | 32.90 | 33.57 | -1.003% | 117,245 | -8.937% |
| 2026-08-25 | 33.80 | 34.55 | 33.45 | 33.91 | +0.059% | 59,297 | -9.850% |
| 2026-08-24 | 33.42 | 34.66 | 32.87 | 33.89 | +1.909% | 17,998 | -9.796% |
| 2026-08-21 | 33.19 | 33.85 | 32.78 | 33.26 | +0.529% | 26,675 | -8.074% |
| 2026-08-20 | 32.54 | 33.54 | 31.84 | 33.08 | +0.562% | 62,706 | -7.588% |
| 2026-08-19 | 31.91 | 33.20 | 31.91 | 32.90 | +4.495% | 22,565 | -7.068% |
| 2026-08-18 | 31.05 | 31.76 | 30.31 | 31.48 | +0.543% | 70,289 | -2.891% |
| 2026-08-17 | 29.93 | 31.42 | 29.48 | 31.31 | +3.951% | 38,771 | -2.363% |
| 2026-08-14 | 31.14 | 31.14 | 28.76 | 30.12 | -2.366% | 74,834 | +1.494% |
| 2026-08-13 | 32.04 | 32.04 | 30.36 | 30.85 | -2.926% | 35,453 | -0.908% |
| 2026-08-12 | 33.41 | 33.41 | 31.42 | 31.78 | -3.814% | 50,545 | -3.807% |
| 2026-08-11 | 35.39 | 36.52 | 32.79 | 33.04 | -3.645% | 170,845 | -7.476% |
| 2026-08-10 | 34.89 | 35.50 | 33.93 | 34.29 | -3.053% | 97,697 | -10.849% |
| 2026-08-07 | 34.61 | 36.51 | 34.39 | 35.37 | +2.196% | 147,518 | -13.571% |
| 2026-08-06 | 34.44 | 35.31 | 32.85 | 34.61 | +0.640% | 139,960 | -11.673% |
| 2026-08-05 | 32.06 | 34.77 | 31.88 | 34.39 | +7.268% | 102,677 | -11.108% |
| 2026-08-04 | 32.95 | 33.45 | 31.50 | 32.06 | -1.019% | 63,434 | -4.648% |
| 2026-08-03 | 32.15 | 32.77 | 31.63 | 32.39 | +0.124% | 171,175 | -5.619% |
| 2026-07-31 | 32.65 | 33.53 | 31.45 | 32.35 | -1.010% | 136,838 | -5.502% |
| 2026-07-30 | 31.49 | 33.37 | 31.49 | 32.68 | +3.812% | 65,662 | -6.457% |
| 2026-07-29 | 31.00 | 31.94 | 30.70 | 31.48 | +1.287% | 215,415 | -2.891% |
| 2026-07-28 | 31.97 | 32.03 | 29.44 | 31.08 | +0.193% | 101,065 | -1.641% |
| 2026-07-27 | 31.14 | 31.90 | 30.23 | 31.02 | +0.944% | 63,293 | -1.451% |
| 2026-07-24 | 31.80 | 32.33 | 30.25 | 30.73 | -2.937% | 176,023 | -0.521% |
| 2026-07-23 | 32.12 | 32.12 | 30.71 | 31.66 | -0.032% | 156,641 | -3.443% |
| 2026-07-22 | 32.85 | 32.99 | 31.20 | 31.67 | -3.768% | 59,406 | -3.473% |
| 2026-07-21 | 32.58 | 33.45 | 32.20 | 32.91 | +1.637% | 73,612 | -7.110% |
| 2026-07-20 | 32.88 | 33.48 | 32.11 | 32.38 | -1.521% | 114,753 | -5.590% |
| 2026-07-17 | 32.34 | 33.80 | 31.76 | 32.88 | +1.827% | 77,097 | -7.026% |
| 2026-07-16 | 34.02 | 34.02 | 32.29 | 32.29 | -1.224% | 114,251 | -5.327% |
| 2026-07-15 | 31.69 | 32.85 | 30.91 | 32.69 | +2.541% | 124,261 | -6.485% |
| 2026-07-14 | 31.19 | 32.60 | 30.04 | 31.88 | +0.950% | 57,881 | -4.109% |
| 2026-07-13 | 33.40 | 33.40 | 31.33 | 31.58 | -5.703% | 42,062 | -3.198% |
| 2026-07-10 | 32.59 | 33.61 | 30.49 | 33.49 | +0.150% | 54,504 | -8.719% |
| 2026-07-09 | 34.28 | 34.50 | 33.15 | 33.44 | -3.436% | 29,044 | -8.583% |
| 2026-07-08 | 34.12 | 35.78 | 33.65 | 34.63 | +1.495% | 70,956 | -11.724% |
| 2026-07-07 | 34.84 | 38.32 | 33.00 | 34.12 | -1.216% | 89,539 | -10.404% |
| 2026-07-06 | 35.36 | 35.73 | 34.23 | 34.54 | -2.429% | 29,903 | -11.494% |
| 2026-07-02 | 34.79 | 36.69 | 34.71 | 35.40 | +0.999% | 61,042 | -13.644% |
| 2026-07-01 | 37.79 | 37.79 | 34.71 | 35.05 | -6.906% | 50,889 | -12.782% |
| 2026-06-30 | 37.88 | 38.84 | 36.50 | 37.65 | +3.805% | 93,307 | -18.805% |
| 2026-06-29 | 35.42 | 36.72 | 34.55 | 36.27 | +3.392% | 79,905 | -15.715% |
| 2026-06-26 | 33.21 | 38.50 | 33.21 | 35.08 | -4.726% | 94,154 | -12.856% |
| 2026-06-25 | 36.09 | 37.14 | 34.00 | 36.82 | +3.022% | 82,356 | -16.974% |
| 2026-06-24 | 35.58 | 36.03 | 34.50 | 35.74 | +1.175% | 60,209 | -14.466% |
| 2026-06-23 | 33.96 | 35.77 | 33.78 | 35.33 | +4.142% | 41,793 | -13.461% |
| 2026-06-22 | 34.90 | 35.76 | 33.22 | 33.92 | -3.196% | 42,282 | -9.876% |
| 2026-06-18 | 34.11 | 35.06 | 33.37 | 35.04 | +3.302% | 56,213 | -12.757% |
| 2026-06-17 | 32.35 | 34.33 | 31.90 | 33.92 | +5.211% | 78,192 | -9.876% |
| 2026-06-16 | 33.69 | 34.11 | 32.20 | 32.24 | -3.876% | 78,498 | -5.180% |
| 2026-06-15 | 33.46 | 33.75 | 32.13 | 33.54 | +2.365% | 52,212 | -8.855% |
| 2026-06-12 | 31.68 | 33.02 | 31.50 | 32.77 | +3.720% | 60,731 | -6.699% |
| 2026-06-11 | 30.84 | 31.91 | 30.50 | 31.59 | +3.778% | 30,977 | -3.229% |
| 2026-06-10 | 32.13 | 32.84 | 30.41 | 30.44 | -4.186% | 17,415 | +0.427% |
| 2026-06-09 | 31.72 | 32.61 | 31.40 | 31.77 | -0.905% | 12,728 | -3.777% |
| 2026-06-08 | 32.40 | 32.95 | 31.70 | 32.06 | -0.249% | 15,483 | -4.648% |
| 2026-06-05 | 34.09 | 34.09 | 31.56 | 32.14 | -6.420% | 39,952 | -4.885% |
| 2026-06-04 | 32.94 | 35.06 | 32.94 | 34.34 | +4.265% | 35,577 | -10.991% |
| 2026-06-03 | 32.76 | 33.37 | 32.68 | 32.94 | -0.182% | 23,547 | -7.195% |
| 2026-06-02 | 34.29 | 34.29 | 32.63 | 33.00 | -3.790% | 24,091 | -7.364% |
| 2026-06-01 | 32.65 | 34.93 | 32.65 | 34.30 | +2.849% | 59,613 | -10.875% |
| 2026-05-29 | 33.50 | 33.50 | 32.16 | 33.35 | -0.448% | 21,371 | -8.336% |
| 2026-05-28 | 33.70 | 34.09 | 32.94 | 33.50 | -0.652% | 28,865 | -8.746% |
| 2026-05-27 | 33.86 | 35.07 | 32.90 | 33.72 | +1.689% | 46,095 | -9.342% |
| 2026-05-26 | 34.55 | 37.40 | 33.15 | 33.16 | -3.619% | 58,208 | -7.811% |
| 2026-05-22 | 35.30 | 35.95 | 33.92 | 34.41 | -3.085% | 60,552 | -11.147% |
| 2026-05-21 | 36.01 | 36.46 | 34.72 | 35.50 | -3.005% | 25,110 | -13.887% |
| 2026-05-20 | 36.99 | 37.41 | 35.71 | 36.60 | +0.301% | 54,711 | -16.475% |
| 2026-05-19 | 34.96 | 38.00 | 34.93 | 36.49 | +2.818% | 65,401 | -16.224% |
| 2026-05-18 | 34.37 | 36.49 | 34.37 | 35.49 | -0.574% | 45,083 | -13.863% |
| 2026-05-15 | 38.35 | 38.35 | 33.81 | 35.70 | -7.117% | 46,241 | -14.358% |
| 2026-05-14 | 33.32 | 38.43 | 33.32 | 38.43 | +21.364% | 147,630 | -20.453% |
| 2026-05-13 | 31.18 | 32.06 | 30.00 | 31.66 | -1.386% | 43,204 | -3.458% |
| 2026-05-12 | 29.91 | 33.38 | 29.91 | 32.11 | +5.417% | 24,848 | -4.796% |
| 2026-05-11 | 31.10 | 31.48 | 29.83 | 30.46 | -0.717% | 21,338 | +0.361% |
| 2026-05-08 | 31.00 | 31.92 | 30.68 | 30.68 | -1.160% | 22,461 | -0.359% |
| 2026-05-07 | 31.63 | 31.63 | 30.39 | 31.04 | -2.020% | 33,759 | -1.514% |
| 2026-05-06 | 31.71 | 32.67 | 31.68 | 31.68 | -0.377% | 17,148 | -3.504% |
| 2026-05-05 | 32.81 | 33.02 | 31.73 | 31.80 | -2.154% | 24,015 | -3.868% |
| 2026-05-04 | 31.74 | 33.32 | 31.74 | 32.50 | +2.572% | 26,814 | -5.938% |
| 2026-05-01 | 31.86 | 32.17 | 30.90 | 31.68 | -1.721% | 33,665 | -3.519% |
| 2026-04-30 | 31.41 | 32.35 | 30.87 | 32.24 | +3.102% | 26,239 | -5.180% |
| 2026-04-29 | 31.85 | 32.30 | 29.18 | 31.27 | -2.190% | 56,383 | -2.239% |
| 2026-04-28 | 29.63 | 32.00 | 28.75 | 31.97 | +8.741% | 105,113 | -4.379% |
| 2026-04-27 | 32.76 | 34.00 | 29.01 | 29.40 | -10.256% | 104,643 | +3.980% |
| 2026-04-24 | 34.51 | 35.01 | 32.00 | 32.76 | -5.997% | 129,107 | -6.685% |
| 2026-04-23 | 40.74 | 40.94 | 34.13 | 34.85 | -13.844% | 88,499 | -12.281% |
| 2026-04-22 | 39.00 | 41.35 | 37.76 | 40.45 | +5.065% | 126,142 | -24.425% |
| 2026-04-21 | 37.99 | 38.85 | 36.63 | 38.50 | +1.987% | 69,098 | -20.597% |
| 2026-04-20 | 37.27 | 38.20 | 37.27 | 37.75 | -0.971% | 27,897 | -19.020% |
| 2026-04-17 | 36.62 | 38.12 | 36.01 | 38.12 | +3.728% | 30,441 | -19.806% |
| 2026-04-16 | 37.61 | 38.05 | 36.00 | 36.75 | -2.572% | 32,434 | -16.816% |
| 2026-04-15 | 38.24 | 38.50 | 37.27 | 37.72 | -1.591% | 38,648 | -18.955% |
| 2026-04-14 | 37.23 | 39.15 | 37.23 | 38.33 | +3.315% | 18,420 | -20.245% |
| 2026-04-13 | 36.50 | 37.79 | 36.31 | 37.10 | +1.477% | 85,763 | -17.601% |
| 2026-04-10 | 37.31 | 38.11 | 35.04 | 36.56 | -1.984% | 38,637 | -16.384% |
| 2026-04-09 | 38.50 | 38.63 | 36.46 | 37.30 | -3.016% | 61,713 | -18.043% |
| 2026-04-08 | 40.40 | 40.40 | 37.10 | 38.46 | +0.549% | 79,685 | -20.515% |
| 2026-04-07 | 39.09 | 40.24 | 36.06 | 38.25 | -3.263% | 92,303 | -20.078% |
| 2026-04-06 | 38.44 | 41.80 | 38.44 | 39.54 | -3.959% | 49,169 | -22.686% |
| 2026-04-02 | 40.16 | 43.09 | 40.16 | 41.17 | +1.579% | 40,993 | -25.747% |
| 2026-04-01 | 40.37 | 41.44 | 39.66 | 40.53 | +2.194% | 30,294 | -24.574% |
| 2026-03-31 | 37.46 | 40.44 | 37.10 | 39.66 | +8.065% | 54,559 | -22.920% |
| 2026-03-30 | 40.00 | 40.00 | 36.70 | 36.70 | -4.700% | 29,916 | -16.703% |
| 2026-03-27 | 38.00 | 39.70 | 37.02 | 38.51 | +1.878% | 32,938 | -20.618% |
| 2026-03-26 | 37.77 | 39.37 | 37.77 | 37.80 | -1.305% | 19,430 | -19.127% |
| 2026-03-25 | 37.41 | 39.00 | 37.35 | 38.30 | +5.772% | 68,381 | -20.183% |
| 2026-03-24 | 37.38 | 39.20 | 34.20 | 36.21 | -2.870% | 130,688 | -15.576% |
| 2026-03-23 | 36.49 | 38.67 | 36.10 | 37.28 | +3.556% | 41,547 | -17.999% |
| 2026-03-20 | 35.05 | 37.86 | 35.05 | 36.00 | +0.083% | 30,598 | -15.083% |
| 2026-03-19 | 35.77 | 38.19 | 35.12 | 35.97 | -0.909% | 16,728 | -15.013% |
| 2026-03-18 | 36.70 | 37.98 | 34.93 | 36.30 | -1.090% | 43,064 | -15.785% |
| 2026-03-17 | 37.79 | 38.23 | 34.72 | 36.70 | -3.750% | 27,108 | -16.703% |
| 2026-03-16 | 33.01 | 39.40 | 32.86 | 38.13 | +14.573% | 61,432 | -19.827% |
| 2026-03-13 | 34.29 | 37.15 | 31.21 | 33.28 | -1.276% | 143,937 | -8.143% |
| 2026-03-12 | 36.32 | 37.58 | 32.67 | 33.71 | -3.960% | 160,952 | -9.315% |
| 2026-03-11 | 38.44 | 38.44 | 32.90 | 35.10 | +0.228% | 137,899 | -12.906% |
| 2026-03-10 | 36.66 | 37.29 | 34.60 | 35.02 | -4.107% | 104,868 | -12.707% |
| 2026-03-09 | 35.00 | 36.72 | 33.30 | 36.52 | +3.135% | 58,375 | -16.292% |
| 2026-03-06 | 37.30 | 37.74 | 35.09 | 35.41 | -4.863% | 85,428 | -13.668% |
| 2026-03-05 | 37.46 | 38.96 | 34.98 | 37.22 | +3.389% | 75,948 | -17.867% |
| 2026-03-04 | 34.65 | 36.32 | 34.50 | 36.00 | +3.836% | 42,090 | -15.083% |
| 2026-03-03 | 35.60 | 37.69 | 34.40 | 34.67 | -2.612% | 80,450 | -11.826% |
| 2026-03-02 | 38.25 | 38.45 | 34.78 | 35.60 | -6.709% | 54,270 | -14.129% |
| 2026-02-27 | 39.66 | 39.66 | 37.16 | 38.16 | -2.950% | 46,127 | -19.890% |
| 2026-02-26 | 38.00 | 39.32 | 36.92 | 39.32 | +2.090% | 33,126 | -22.253% |
| 2026-02-25 | 40.22 | 41.40 | 37.95 | 38.52 | -3.302% | 45,472 | -20.628% |
| 2026-02-24 | 35.01 | 41.66 | 33.72 | 39.83 | +13.363% | 54,620 | -23.249% |
| 2026-02-23 | 34.02 | 35.91 | 34.00 | 35.13 | +2.434% | 15,910 | -12.993% |
| 2026-02-20 | 35.44 | 35.44 | 33.66 | 34.30 | -2.860% | 17,826 | -10.875% |
| 2026-02-19 | 37.89 | 37.99 | 34.98 | 35.31 | -5.157% | 16,208 | -13.424% |
| 2026-02-18 | 37.44 | 40.16 | 35.55 | 37.23 | +0.840% | 28,649 | -17.889% |
| 2026-02-17 | 33.47 | 37.37 | 33.47 | 36.92 | +9.005% | 27,722 | -17.199% |
| 2026-02-13 | 35.05 | 35.77 | 33.77 | 33.87 | -7.180% | 5,523 | -9.743% |
| 2026-02-12 | 33.75 | 37.98 | 31.98 | 36.49 | +6.106% | 30,409 | -16.224% |
| 2026-02-11 | 34.28 | 35.32 | 33.36 | 34.39 | -2.134% | 14,709 | -11.108% |
| 2026-02-10 | 31.24 | 37.00 | 31.24 | 35.14 | +10.992% | 56,602 | -13.005% |
| 2026-02-09 | 28.98 | 32.62 | 28.98 | 31.66 | +9.097% | 20,079 | -3.443% |
| 2026-02-06 | 31.11 | 33.03 | 28.84 | 29.02 | -6.417% | 26,150 | +5.341% |
| 2026-02-05 | 35.86 | 37.00 | 31.01 | 31.01 | -14.831% | 35,589 | -1.419% |
| 2026-02-04 | 40.05 | 40.19 | 36.00 | 36.41 | -11.605% | 18,840 | -16.040% |
| 2026-02-03 | 38.00 | 42.46 | 38.00 | 41.19 | +7.518% | 48,551 | -25.783% |
| 2026-02-02 | 36.10 | 39.01 | 35.81 | 38.31 | +8.190% | 30,307 | -20.204% |
| 2026-01-30 | 33.68 | 36.20 | 32.20 | 35.41 | +3.690% | 32,682 | -13.668% |
| 2026-01-29 | 33.05 | 34.77 | 33.00 | 34.15 | +0.323% | 9,266 | -10.483% |
| 2026-01-28 | 33.07 | 34.04 | 33.07 | 34.04 | +0.088% | 2,831 | -10.194% |
| 2026-01-27 | 34.44 | 35.38 | 34.01 | 34.01 | +0.443% | 5,711 | -10.115% |
| 2026-01-26 | 34.03 | 34.03 | 32.50 | 33.86 | -0.733% | 10,505 | -9.716% |
| 2026-01-23 | 34.38 | 37.00 | 34.11 | 34.11 | +1.699% | 19,029 | -10.378% |
| 2026-01-22 | 33.35 | 34.17 | 33.35 | 33.54 | +1.483% | 7,062 | -8.855% |
| 2026-01-21 | 32.20 | 34.09 | 32.20 | 33.05 | +2.960% | 5,819 | -7.504% |
| 2026-01-20 | 35.19 | 35.19 | 31.80 | 32.10 | -9.806% | 20,374 | -4.766% |
| 2026-01-16 | 37.83 | 39.71 | 35.59 | 35.59 | -4.456% | 22,321 | -14.105% |
| 2026-01-15 | 40.40 | 40.40 | 37.25 | 37.25 | -6.898% | 15,802 | -17.933% |
| 2026-01-14 | 37.50 | 41.95 | 37.50 | 40.01 | +7.208% | 68,793 | -23.594% |
| 2026-01-13 | 33.85 | 38.73 | 33.85 | 37.32 | +9.379% | 28,240 | -18.087% |
| 2026-01-12 | 35.55 | 36.98 | 32.40 | 34.12 | -4.090% | 26,408 | -10.404% |
| 2026-01-09 | 41.44 | 41.44 | 33.69 | 35.58 | -13.358% | 29,950 | -14.069% |
| 2026-01-08 | 42.50 | 42.60 | 40.81 | 41.06 | -2.215% | 15,533 | -25.548% |
| 2026-01-07 | 43.04 | 43.07 | 39.98 | 41.99 | -1.697% | 39,887 | -27.197% |
| 2026-01-06 | 43.32 | 44.00 | 40.77 | 42.72 | +0.790% | 30,484 | -28.433% |
| 2026-01-05 | 41.45 | 43.08 | 40.42 | 42.38 | +7.020% | 25,344 | -27.867% |
| 2026-01-02 | 40.14 | 40.14 | 38.22 | 39.60 | -0.975% | 23,205 | -22.803% |
| 2025-12-31 | 39.00 | 41.49 | 38.70 | 39.99 | +2.591% | 17,460 | -23.556% |
| 2025-12-30 | 37.90 | 39.15 | 37.03 | 38.98 | +2.660% | 12,349 | -21.575% |
| 2025-12-29 | 36.72 | 38.70 | 33.62 | 37.97 | +0.158% | 10,592 | -19.489% |
| 2025-12-26 | 36.50 | 37.91 | 36.50 | 37.91 | +2.432% | 7,731 | -19.362% |
| 2025-12-24 | 38.45 | 38.45 | 36.60 | 37.01 | -1.307% | 3,091 | -17.401% |
| 2025-12-23 | 36.10 | 37.99 | 36.09 | 37.50 | +2.319% | 17,506 | -18.480% |
| 2025-12-22 | 36.99 | 37.76 | 35.99 | 36.65 | +1.777% | 9,784 | -16.589% |
| 2025-12-19 | 36.48 | 36.99 | 34.90 | 36.01 | +3.715% | 60,658 | -15.107% |
| 2025-12-18 | 33.75 | 36.69 | 33.75 | 34.72 | +0.901% | 10,537 | -11.953% |
| 2025-12-17 | 36.03 | 36.03 | 34.41 | 34.41 | -2.077% | 10,015 | -11.160% |
| 2025-12-16 | 33.09 | 35.14 | 33.09 | 35.14 | +4.088% | 5,131 | -13.005% |
| 2025-12-15 | 34.25 | 36.03 | 33.76 | 33.76 | -2.512% | 6,635 | -9.449% |
| 2025-12-12 | 33.25 | 34.63 | 32.84 | 34.63 | +1.554% | 6,106 | -11.724% |
| 2025-12-11 | 35.95 | 35.95 | 34.10 | 34.10 | -0.901% | 7,071 | -10.352% |
| 2025-12-10 | 32.58 | 35.23 | 30.30 | 34.41 | +6.665% | 34,271 | -11.160% |
| 2025-12-09 | 30.50 | 32.50 | 30.02 | 32.26 | +5.736% | 6,436 | -5.239% |
| 2025-12-08 | 28.08 | 31.50 | 28.08 | 30.51 | +11.554% | 10,148 | +0.197% |
| 2025-12-05 | 27.79 | 28.00 | 27.35 | 27.35 | -0.073% | 8,146 | +11.773% |
| 2025-12-04 | 25.98 | 27.68 | 25.98 | 27.37 | +5.839% | 8,523 | +11.692% |
| 2025-12-03 | 25.32 | 27.38 | 25.31 | 25.86 | +2.456% | 4,655 | +18.213% |
| 2025-12-02 | 24.58 | 25.88 | 24.30 | 25.24 | +7.404% | 5,094 | +21.117% |
| 2025-12-01 | 25.63 | 26.88 | 22.91 | 23.50 | -11.985% | 15,316 | +30.085% |
| 2025-11-28 | 27.20 | 27.20 | 26.70 | 26.70 | -1.111% | 4,639 | +14.494% |
| 2025-11-26 | 27.18 | 27.53 | 26.55 | 27.00 | -3.156% | 7,289 | +13.222% |
| 2025-11-25 | 29.33 | 29.33 | 27.00 | 27.88 | -6.631% | 19,368 | +9.648% |
| 2025-11-24 | 29.57 | 32.53 | 29.57 | 29.86 | +1.015% | 13,903 | +2.378% |
| 2025-11-21 | 30.23 | 31.25 | 29.56 | 29.56 | -6.248% | 10,127 | +3.417% |
| 2025-11-20 | 32.24 | 32.24 | 31.20 | 31.53 | -2.202% | 11,786 | -3.045% |
| 2025-11-19 | 30.78 | 33.16 | 30.78 | 32.24 | +7.074% | 21,295 | -5.180% |
| 2025-11-18 | 29.70 | 30.80 | 29.50 | 30.11 | -0.133% | 16,418 | +1.528% |
| 2025-11-17 | 30.74 | 30.74 | 29.40 | 30.15 | -2.110% | 26,812 | +1.393% |
| 2025-11-14 | 30.89 | 30.89 | 29.71 | 30.80 | -1.503% | 15,308 | -0.747% |
| 2025-11-13 | 31.31 | 31.31 | 29.96 | 31.27 | +0.871% | 13,006 | -2.239% |
| 2025-11-12 | 29.56 | 31.73 | 28.66 | 31.00 | +6.529% | 17,885 | -1.387% |
| 2025-11-11 | 28.14 | 33.06 | 28.14 | 29.10 | +3.966% | 13,516 | +5.052% |
| 2025-11-10 | 25.91 | 28.84 | 25.80 | 27.99 | +7.571% | 10,006 | +9.218% |
| 2025-11-07 | 24.31 | 27.00 | 24.31 | 26.02 | +2.159% | 17,606 | +17.487% |
| 2025-11-06 | 25.94 | 25.94 | 25.31 | 25.47 | +5.074% | 5,098 | +20.024% |
| 2025-11-05 | 22.46 | 24.54 | 22.45 | 24.24 | -2.729% | 6,390 | +26.114% |
| 2025-11-04 | 23.01 | 24.92 | 23.01 | 24.92 | +6.496% | 5,259 | +22.673% |
| 2025-11-03 | 20.23 | 25.30 | 20.23 | 23.40 | +7.586% | 14,223 | +30.641% |
| 2025-10-31 | 20.04 | 21.89 | 20.04 | 21.75 | +3.276% | 3,094 | +40.552% |
| 2025-10-30 | 21.06 | 21.06 | 21.06 | 21.06 | -0.047% | 40 | +45.157% |
| 2025-10-29 | 19.84 | 21.07 | 19.80 | 21.07 | +0.862% | 6,060 | +45.088% |
| 2025-10-28 | 21.34 | 21.99 | 20.20 | 20.89 | -1.416% | 11,615 | +46.338% |
| 2025-10-27 | 20.50 | 21.50 | 20.50 | 21.19 | +1.388% | 2,336 | +44.266% |
| 2025-10-24 | 19.50 | 20.90 | 19.50 | 20.90 | +0.288% | 1,812 | +46.268% |
| 2025-10-23 | 20.50 | 20.95 | 20.50 | 20.84 | +0.241% | 815 | +46.689% |
| 2025-10-22 | 20.27 | 21.07 | 19.83 | 20.79 | -1.000% | 2,352 | +47.042% |
| 2025-10-21 | 20.30 | 21.20 | 20.30 | 21.00 | +1.892% | 2,162 | +45.571% |
| 2025-10-20 | 20.55 | 20.61 | 20.55 | 20.61 | +1.878% | 762 | +48.326% |
| 2025-10-17 | 20.20 | 20.23 | 20.20 | 20.23 | -2.694% | 3,541 | +51.112% |
| 2025-10-16 | 19.80 | 21.20 | 19.80 | 20.79 | -7.229% | 3,473 | +47.042% |
| 2025-10-15 | 21.94 | 22.41 | 21.57 | 22.41 | +2.751% | 1,122 | +36.412% |
| 2025-10-14 | 21.80 | 21.81 | 21.80 | 21.81 | +0.023% | 1,626 | +40.165% |
| 2025-10-13 | 22.50 | 22.50 | 20.25 | 21.80 | -0.266% | 1,714 | +40.197% |
| 2025-10-10 | 21.86 | 21.86 | 21.86 | 21.86 | -4.486% | 1,113 | +39.825% |
| 2025-10-09 | 20.89 | 23.05 | 20.89 | 22.89 | +3.481% | 10,320 | +33.552% |
| 2025-10-08 | 22.53 | 22.66 | 21.00 | 22.12 | -1.907% | 24,957 | +38.201% |
| 2025-10-07 | 22.47 | 22.57 | 22.47 | 22.55 | -0.177% | 1,358 | +35.565% |
| 2025-10-06 | 23.27 | 23.74 | 22.42 | 22.59 | -6.266% | 8,791 | +35.325% |
| 2025-10-03 | 24.46 | 24.46 | 24.10 | 24.10 | +4.194% | 1,245 | +26.846% |
| 2025-10-02 | 21.08 | 24.24 | 21.08 | 23.13 | -3.625% | 2,116 | +32.166% |
| 2025-10-01 | 22.58 | 24.00 | 22.58 | 24.00 | +2.784% | 1,858 | +27.375% |
| 2025-09-30 | 22.79 | 23.81 | 22.79 | 23.35 | +1.787% | 5,074 | +30.921% |
| 2025-09-29 | 22.29 | 23.46 | 22.29 | 22.94 | +2.732% | 4,792 | +33.261% |
| 2025-09-26 | 22.33 | 22.33 | 22.33 | 22.33 | -2.098% | 1,310 | +36.901% |
| 2025-09-25 | 22.62 | 22.81 | 20.48 | 22.81 | +2.857% | 4,095 | +34.029% |
| 2025-09-24 | 22.06 | 23.47 | 20.25 | 22.18 | +0.795% | 6,712 | +37.858% |
| 2025-09-23 | 22.50 | 22.50 | 22.00 | 22.00 | -0.753% | 2,030 | +38.954% |
| 2025-09-22 | 21.70 | 22.17 | 20.76 | 22.17 | -0.951% | 4,920 | +37.907% |
| 2025-09-19 | 21.21 | 23.50 | 21.21 | 22.38 | +4.833% | 25,633 | +36.595% |
| 2025-09-18 | 20.70 | 21.55 | 20.70 | 21.35 | +1.518% | 3,567 | +43.196% |
| 2025-09-17 | 18.97 | 21.40 | 18.97 | 21.03 | -0.689% | 4,834 | +45.370% |
| 2025-09-16 | 20.73 | 21.18 | 20.73 | 21.18 | +3.748% | 1,208 | +44.368% |
| 2025-09-15 | 21.40 | 21.40 | 20.00 | 20.41 | +3.289% | 5,615 | +49.780% |
| 2025-09-12 | 20.73 | 20.73 | 19.15 | 19.76 | -1.496% | 1,448 | +54.706% |
| 2025-09-11 | 19.45 | 20.18 | 19.45 | 20.06 | +5.468% | 6,154 | +52.393% |
| 2025-09-10 | 19.70 | 19.83 | 19.02 | 19.02 | +1.332% | 2,116 | +60.726% |
| 2025-09-09 | 20.32 | 20.32 | 18.77 | 18.77 | +0.053% | 2,227 | +62.866% |
| 2025-09-08 | 18.94 | 21.01 | 18.76 | 18.76 | +2.458% | 7,203 | +62.953% |
| 2025-09-05 | 18.31 | 19.43 | 18.00 | 18.31 | -1.241% | 1,595 | +66.958% |
| 2025-09-04 | 18.00 | 18.76 | 18.00 | 18.54 | -1.749% | 2,676 | +64.887% |
| 2025-09-03 | 17.70 | 18.87 | 17.70 | 18.87 | +2.554% | 5,044 | +62.003% |
| 2025-09-02 | 17.05 | 19.26 | 17.00 | 18.40 | +13.300% | 20,944 | +66.141% |
| 2025-08-27 | 16.09 | 16.99 | 16.06 | 16.24 | +2.850% | 3,029 | +88.239% |
| 2025-08-26 | 15.79 | 15.79 | 15.79 | 15.79 | -1.313% | 913 | +93.604% |
| 2025-08-22 | 14.55 | 16.00 | 14.55 | 16.00 | +6.781% | 1,107 | +91.063% |
| 2025-08-21 | 14.98 | 14.98 | 14.98 | 14.98 | -0.107% | 468 | +104.019% |
| 2025-08-20 | 15.20 | 15.25 | 15.00 | 15.00 | -3.344% | 863 | +103.800% |
| 2025-08-18 | 15.05 | 15.84 | 15.05 | 15.52 | +0.512% | 2,796 | +96.984% |
| 2025-08-15 | 15.44 | 15.44 | 15.44 | 15.44 | +0.915% | 859 | +97.992% |
| 2025-08-14 | 15.84 | 16.01 | 14.80 | 15.30 | +9.052% | 5,709 | +99.804% |
| 2025-08-13 | 14.00 | 14.03 | 14.00 | 14.03 | -3.175% | 1,612 | +117.890% |
| 2025-08-12 | 14.49 | 14.49 | 14.49 | 14.49 | -6.354% | 836 | +110.973% |
| 2025-08-11 | 14.75 | 15.68 | 14.75 | 15.47 | +10.523% | 2,083 | +97.567% |
| 2025-08-08 | 14.00 | 14.00 | 14.00 | 14.00 | -0.705% | 894 | +118.357% |
| 2025-08-07 | 14.48 | 14.48 | 14.10 | 14.10 | -3.546% | 642 | +116.818% |
| 2025-08-05 | 14.62 | 14.62 | 14.62 | 14.62 | +0.995% | 325 | +109.130% |
| 2025-08-04 | 14.75 | 14.75 | 14.47 | 14.47 | -0.695% | 556 | +111.211% |
| 2025-08-01 | 14.55 | 14.57 | 14.54 | 14.57 | -2.508% | 2,579 | +109.743% |
| 2025-07-30 | 14.77 | 14.95 | 14.76 | 14.95 | -0.905% | 807 | +104.482% |
| 2025-07-29 | 15.30 | 15.30 | 14.77 | 15.09 | -2.918% | 2,710 | +102.630% |
| 2025-07-25 | 17.00 | 17.00 | 15.52 | 15.54 | -8.749% | 2,181 | +96.718% |
| 2025-07-22 | 16.57 | 17.03 | 16.57 | 17.03 | +1.550% | 1,258 | +79.507% |
| 2025-07-18 | 16.55 | 16.77 | 16.45 | 16.77 | +3.775% | 1,431 | +82.290% |
| 2025-07-17 | 16.97 | 16.97 | 16.16 | 16.16 | -4.885% | 3,104 | +89.171% |
| 2025-07-16 | 16.82 | 16.99 | 16.60 | 16.99 | +0.652% | 1,413 | +79.929% |
| 2025-07-15 | 16.50 | 17.45 | 16.50 | 16.88 | +1.017% | 2,192 | +81.102% |
| 2025-07-14 | 17.01 | 17.21 | 16.71 | 16.71 | -1.764% | 5,131 | +82.944% |
| 2025-07-11 | 17.30 | 17.96 | 17.01 | 17.01 | -2.800% | 3,596 | +79.718% |
| 2025-07-10 | 16.78 | 17.79 | 16.50 | 17.50 | +6.318% | 13,775 | +74.686% |
| 2025-07-09 | 16.30 | 16.89 | 16.03 | 16.46 | +2.811% | 6,551 | +85.723% |
| 2025-07-08 | 14.83 | 16.60 | 14.83 | 16.01 | +7.450% | 11,020 | +90.943% |
| 2025-07-07 | 14.90 | 14.90 | 14.90 | 14.90 | -1.128% | 1,245 | +105.168% |
| 2025-07-03 | 15.07 | 15.07 | 15.07 | 15.07 | +0.066% | 2,082 | +102.853% |
| 2025-07-02 | 15.00 | 15.16 | 15.00 | 15.06 | +2.658% | 4,615 | +102.988% |
| 2025-07-01 | 14.54 | 14.95 | 14.53 | 14.67 | -2.200% | 1,671 | +108.384% |
| 2025-06-30 | 15.04 | 15.56 | 14.98 | 15.00 | +3.520% | 1,639 | +103.800% |
| 2025-06-27 | 15.32 | 16.10 | 14.49 | 14.49 | -6.817% | 52,234 | +110.973% |
| 2025-06-26 | 15.54 | 16.76 | 14.80 | 15.55 | -4.484% | 43,815 | +96.592% |
| 2025-06-25 | 15.41 | 16.28 | 15.41 | 16.28 | +3.038% | 3,315 | +87.776% |
| 2025-06-24 | 15.63 | 15.94 | 15.34 | 15.80 | +4.084% | 21,870 | +93.481% |
| 2025-06-23 | 15.18 | 15.18 | 15.18 | 15.18 | -2.354% | 521 | +101.382% |
| 2025-06-20 | 16.20 | 16.20 | 15.55 | 15.55 | -0.918% | 1,412 | +96.642% |
| 2025-06-18 | 16.03 | 16.03 | 15.17 | 15.69 | -0.211% | 1,390 | +94.837% |
| 2025-06-17 | 15.72 | 15.72 | 15.72 | 15.72 | -1.050% | 720 | +94.426% |
| 2025-06-16 | 15.83 | 15.89 | 15.83 | 15.89 | +3.518% | 853 | +92.385% |
| 2025-06-13 | 16.08 | 16.10 | 15.35 | 15.35 | -4.063% | 12,440 | +99.153% |
| 2025-06-12 | 16.25 | 16.31 | 16.00 | 16.00 | -3.265% | 1,525 | +91.063% |
| 2025-06-11 | 16.54 | 16.54 | 16.54 | 16.54 | -0.301% | 417 | +84.825% |
| 2025-06-10 | 16.58 | 16.59 | 16.05 | 16.59 | -0.120% | 2,360 | +84.268% |
| 2025-06-09 | 16.61 | 16.61 | 16.61 | 16.61 | +1.819% | 716 | +84.046% |
| 2025-06-06 | 16.31 | 16.31 | 16.31 | 16.31 | -2.140% | 2,841 | +87.393% |
| 2025-06-05 | 16.67 | 16.67 | 16.67 | 16.67 | +4.188% | 740 | +83.383% |
| 2025-06-04 | 16.09 | 16.70 | 16.00 | 16.00 | -1.840% | 3,260 | +91.063% |
| 2025-06-03 | 16.35 | 16.46 | 15.92 | 16.30 | -1.451% | 2,472 | +87.546% |
| 2025-06-02 | 16.02 | 16.54 | 16.02 | 16.54 | +4.091% | 2,200 | +84.825% |
| 2025-05-30 | 15.88 | 15.98 | 15.54 | 15.89 | -2.873% | 3,762 | +92.385% |
| 2025-05-29 | 16.17 | 17.79 | 16.17 | 16.36 | -2.036% | 4,083 | +86.858% |
| 2025-05-28 | 16.53 | 18.09 | 16.44 | 16.70 | +4.050% | 3,906 | +83.054% |
| 2025-05-27 | 17.54 | 17.54 | 15.91 | 16.05 | -9.628% | 10,710 | +90.467% |
| 2025-05-23 | 19.45 | 19.45 | 17.76 | 17.76 | -8.689% | 4,707 | +72.128% |
| 2025-05-22 | 19.33 | 19.91 | 19.33 | 19.45 | -2.701% | 3,389 | +57.172% |
| 2025-05-21 | 20.80 | 20.80 | 19.99 | 19.99 | -3.663% | 3,358 | +52.926% |
| 2025-05-20 | 20.94 | 21.48 | 20.50 | 20.75 | -2.353% | 5,030 | +47.325% |
| 2025-05-19 | 20.05 | 21.25 | 20.05 | 21.25 | +1.046% | 3,231 | +43.859% |
| 2025-05-16 | 22.40 | 22.40 | 21.03 | 21.03 | -6.157% | 3,374 | +45.364% |
| 2025-05-15 | 21.81 | 22.41 | 21.39 | 22.41 | +5.161% | 5,666 | +36.414% |
| 2025-05-14 | 21.31 | 21.31 | 21.31 | 21.31 | +2.452% | 1,768 | +43.454% |
| 2025-05-13 | 21.51 | 21.52 | 20.12 | 20.80 | -3.075% | 24,722 | +46.971% |
| 2025-05-12 | 20.58 | 21.50 | 20.58 | 21.46 | +3.173% | 2,149 | +42.451% |
| 2025-05-09 | 20.75 | 22.58 | 20.41 | 20.80 | +3.586% | 4,685 | +46.971% |
| 2025-05-08 | 18.99 | 20.58 | 18.99 | 20.08 | -1.375% | 13,306 | +52.241% |
| 2025-05-07 | 20.99 | 20.99 | 19.34 | 20.36 | -6.089% | 7,340 | +50.147% |
| 2025-05-06 | 22.37 | 22.37 | 21.68 | 21.68 | -0.184% | 2,607 | +41.006% |
| 2025-05-05 | 21.75 | 22.21 | 21.72 | 21.72 | -3.295% | 3,494 | +40.746% |
| 2025-05-02 | 20.01 | 22.46 | 20.01 | 22.46 | +9.508% | 4,279 | +36.109% |
| 2025-05-01 | 19.87 | 20.81 | 19.49 | 20.51 | +2.807% | 4,799 | +49.049% |
| 2025-04-30 | 20.20 | 20.51 | 19.95 | 19.95 | -3.994% | 5,092 | +53.233% |
| 2025-04-29 | 23.20 | 23.20 | 20.10 | 20.78 | -10.315% | 53,497 | +47.113% |
| 2025-04-28 | 22.28 | 23.20 | 22.28 | 23.17 | +4.228% | 2,832 | +31.938% |
| 2025-04-25 | 22.23 | 22.23 | 22.23 | 22.23 | -1.200% | 3,282 | +37.517% |
| 2025-04-24 | 20.37 | 22.52 | 20.37 | 22.50 | +9.489% | 8,949 | +35.867% |
| 2025-04-23 | 20.04 | 21.40 | 19.71 | 20.55 | +3.318% | 6,958 | +48.759% |
| 2025-04-22 | 19.32 | 19.89 | 18.89 | 19.89 | +1.118% | 10,060 | +53.695% |
| 2025-04-21 | 19.73 | 19.73 | 19.45 | 19.67 | -0.152% | 4,843 | +55.414% |
| 2025-04-17 | 18.87 | 19.84 | 18.25 | 19.70 | +4.676% | 15,172 | +55.178% |
| 2025-04-16 | 18.48 | 18.99 | 18.23 | 18.82 | +1.292% | 6,845 | +62.434% |
| 2025-04-15 | 18.99 | 19.48 | 18.15 | 18.58 | -4.029% | 6,501 | +64.532% |
| 2025-04-14 | 18.76 | 19.60 | 18.58 | 19.36 | +3.143% | 4,429 | +57.903% |
| 2025-04-11 | 18.00 | 18.77 | 18.00 | 18.77 | +3.759% | 2,401 | +62.866% |
| 2025-04-10 | 18.70 | 19.24 | 17.73 | 18.09 | -2.375% | 3,404 | +68.988% |
| 2025-04-09 | 17.38 | 18.68 | 16.34 | 18.53 | +17.278% | 7,113 | +64.976% |
| 2025-04-08 | 15.35 | 15.80 | 14.63 | 15.80 | +2.932% | 97,371 | +93.481% |
| 2025-04-07 | 15.69 | 16.26 | 15.12 | 15.35 | -5.597% | 7,411 | +99.153% |
| 2025-04-04 | 16.57 | 16.70 | 16.15 | 16.26 | -7.033% | 6,375 | +88.007% |
| 2025-04-03 | 16.66 | 17.49 | 16.66 | 17.49 | -0.057% | 1,137 | +74.786% |
| 2025-04-02 | 16.54 | 17.50 | 16.54 | 17.50 | +6.707% | 2,584 | +74.686% |
| 2025-04-01 | 17.23 | 17.37 | 16.40 | 16.40 | -5.312% | 4,163 | +86.402% |
| 2025-03-31 | 16.52 | 17.40 | 16.52 | 17.32 | 0.000% | 5,621 | +76.501% |