BBW
Build-A-Bear Workshop, Inc.
stockNYSE
Market OpenOct 12, 2026 12:07:39 PM EDT
25.61USD+0.313%(+0.08)94,344
25.48Bid25.64Ask0.16SpreadPre-marketOct 12, 2026 8:56:30 AM EDT
24.50USD-4.034%(-1.03)
BBW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 25.39 | 25.61 | 25.21 | 25.61 | +0.313% | 94,344 | 0.000% |
| 2026-10-09 | 25.90 | 26.01 | 25.36 | 25.53 | -1.429% | 202,126 | +0.313% |
| 2026-10-08 | 25.47 | 26.33 | 25.28 | 25.90 | +1.291% | 278,344 | -1.120% |
| 2026-10-07 | 25.45 | 25.75 | 25.17 | 25.57 | -0.273% | 244,391 | +0.156% |
| 2026-10-06 | 26.04 | 26.40 | 25.58 | 25.64 | -1.385% | 356,645 | -0.117% |
| 2026-10-05 | 25.43 | 26.08 | 25.27 | 26.00 | +1.721% | 295,279 | -1.500% |
| 2026-10-02 | 25.62 | 25.70 | 25.04 | 25.56 | +0.590% | 268,713 | +0.196% |
| 2026-10-01 | 25.18 | 25.64 | 24.79 | 25.41 | +1.356% | 458,598 | +0.787% |
| 2026-09-30 | 25.55 | 25.74 | 24.42 | 25.07 | -1.493% | 685,320 | +2.154% |
| 2026-09-29 | 25.50 | 25.73 | 25.09 | 25.45 | +0.355% | 418,907 | +0.629% |
| 2026-09-28 | 25.82 | 26.08 | 25.21 | 25.36 | -1.591% | 460,386 | +0.986% |
| 2026-09-25 | 25.09 | 25.89 | 24.78 | 25.77 | +2.669% | 356,673 | -0.621% |
| 2026-09-24 | 25.46 | 25.81 | 24.78 | 25.10 | -3.313% | 617,429 | +2.032% |
| 2026-09-23 | 26.88 | 26.95 | 25.80 | 25.96 | -1.555% | 775,289 | -1.348% |
| 2026-09-22 | 25.25 | 26.49 | 25.18 | 26.37 | +6.545% | 836,473 | -2.882% |
| 2026-09-21 | 24.42 | 25.30 | 24.15 | 24.75 | +1.268% | 528,863 | +3.475% |
| 2026-09-18 | 25.40 | 25.59 | 24.37 | 24.44 | -4.044% | 745,106 | +4.787% |
| 2026-09-17 | 26.77 | 27.00 | 25.43 | 25.47 | -3.413% | 844,692 | +0.550% |
| 2026-09-16 | 25.96 | 26.71 | 25.53 | 26.37 | +2.448% | 713,182 | -2.882% |
| 2026-09-15 | 27.49 | 27.51 | 25.66 | 25.74 | -5.228% | 674,639 | -0.505% |
| 2026-09-14 | 27.82 | 28.15 | 27.09 | 27.16 | -1.523% | 487,657 | -5.707% |
| 2026-09-11 | 28.03 | 28.43 | 27.37 | 27.58 | -2.129% | 534,026 | -7.143% |
| 2026-09-10 | 28.10 | 28.65 | 27.98 | 28.18 | -0.071% | 502,633 | -9.120% |
| 2026-09-09 | 28.79 | 29.22 | 28.04 | 28.20 | -3.226% | 721,419 | -9.184% |
| 2026-09-08 | 29.19 | 29.42 | 28.60 | 29.14 | -0.985% | 528,926 | -12.114% |
| 2026-09-04 | 28.73 | 29.89 | 28.57 | 29.43 | +1.238% | 556,990 | -12.980% |
| 2026-09-03 | 30.55 | 31.00 | 29.00 | 29.07 | -3.486% | 678,654 | -11.902% |
| 2026-09-02 | 30.00 | 30.34 | 29.16 | 30.12 | -0.921% | 645,356 | -14.973% |
| 2026-09-01 | 30.01 | 30.61 | 28.73 | 30.40 | +0.429% | 978,531 | -15.757% |
| 2026-08-31 | 30.59 | 31.31 | 29.39 | 30.27 | +1.407% | 1,709,331 | -15.395% |
| 2026-08-28 | 28.96 | 30.15 | 28.66 | 29.85 | +4.958% | 2,183,898 | -14.204% |
| 2026-08-27 | 33.24 | 33.70 | 27.50 | 28.44 | -27.263% | 5,323,425 | -9.951% |
| 2026-08-26 | 38.36 | 39.59 | 37.77 | 39.10 | -0.686% | 618,588 | -34.501% |
| 2026-08-25 | 38.66 | 40.00 | 37.36 | 39.37 | +1.286% | 593,381 | -34.950% |
| 2026-08-24 | 39.33 | 40.18 | 38.59 | 38.87 | -0.051% | 629,776 | -34.114% |
| 2026-08-21 | 38.76 | 39.17 | 37.80 | 38.89 | +2.938% | 670,164 | -34.148% |
| 2026-08-20 | 39.23 | 39.23 | 36.62 | 37.78 | -4.548% | 727,017 | -32.213% |
| 2026-08-19 | 37.95 | 40.00 | 37.63 | 39.58 | +5.716% | 323,896 | -35.296% |
| 2026-08-18 | 38.25 | 38.81 | 37.22 | 37.44 | -1.964% | 423,683 | -31.597% |
| 2026-08-17 | 38.36 | 38.53 | 37.07 | 38.19 | -0.391% | 341,232 | -32.941% |
| 2026-08-14 | 38.02 | 40.15 | 37.63 | 38.34 | +1.482% | 440,935 | -33.203% |
| 2026-08-13 | 37.16 | 38.44 | 36.81 | 37.78 | +2.163% | 407,350 | -32.213% |
| 2026-08-12 | 36.70 | 37.49 | 36.00 | 36.98 | +0.380% | 266,776 | -30.746% |
| 2026-08-11 | 36.68 | 37.51 | 36.36 | 36.84 | -1.127% | 258,925 | -30.483% |
| 2026-08-10 | 36.67 | 37.29 | 35.76 | 37.26 | +1.085% | 262,703 | -31.267% |
| 2026-08-07 | 35.05 | 37.17 | 35.04 | 36.86 | +6.194% | 354,391 | -30.521% |
| 2026-08-06 | 34.44 | 35.01 | 34.31 | 34.71 | -0.316% | 251,381 | -26.217% |
| 2026-08-05 | 34.82 | 35.64 | 34.35 | 34.82 | +1.575% | 318,896 | -26.450% |
| 2026-08-04 | 33.75 | 34.57 | 33.57 | 34.28 | +1.390% | 437,915 | -25.292% |
| 2026-08-03 | 34.35 | 35.49 | 33.71 | 33.81 | -0.324% | 321,759 | -24.253% |
| 2026-07-31 | 35.04 | 35.26 | 33.45 | 33.92 | -3.828% | 267,365 | -24.499% |
| 2026-07-30 | 35.22 | 35.47 | 34.45 | 35.27 | -0.704% | 160,838 | -27.389% |
| 2026-07-29 | 35.19 | 35.89 | 34.70 | 35.52 | +0.595% | 246,974 | -27.900% |
| 2026-07-28 | 34.75 | 36.18 | 34.30 | 35.31 | +3.488% | 306,866 | -27.471% |
| 2026-07-27 | 34.19 | 34.71 | 33.74 | 34.12 | +1.246% | 219,820 | -24.941% |
| 2026-07-24 | 33.77 | 34.37 | 33.13 | 33.70 | -0.414% | 177,425 | -24.006% |
| 2026-07-23 | 33.41 | 34.21 | 32.91 | 33.84 | -0.236% | 290,730 | -24.320% |
| 2026-07-22 | 33.95 | 34.18 | 33.14 | 33.92 | -0.147% | 195,267 | -24.499% |
| 2026-07-21 | 33.92 | 34.42 | 33.24 | 33.97 | -0.176% | 249,798 | -24.610% |
| 2026-07-20 | 34.50 | 34.50 | 33.78 | 34.03 | -0.293% | 244,520 | -24.743% |
| 2026-07-17 | 34.28 | 35.25 | 33.64 | 34.13 | -2.402% | 233,433 | -24.963% |
| 2026-07-16 | 34.19 | 35.94 | 34.19 | 34.97 | +1.657% | 357,058 | -26.766% |
| 2026-07-15 | 33.00 | 34.86 | 32.97 | 34.40 | +4.527% | 398,128 | -25.552% |
| 2026-07-14 | 33.54 | 34.00 | 32.59 | 32.91 | -2.112% | 433,221 | -22.182% |
| 2026-07-13 | 34.34 | 34.88 | 33.38 | 33.62 | -2.324% | 431,989 | -23.825% |
| 2026-07-10 | 31.77 | 34.45 | 31.46 | 34.42 | +10.498% | 600,075 | -25.596% |
| 2026-07-09 | 30.07 | 31.42 | 29.89 | 31.15 | +3.180% | 345,648 | -17.785% |
| 2026-07-08 | 29.57 | 30.42 | 29.35 | 30.19 | +1.173% | 440,560 | -15.171% |
| 2026-07-07 | 31.29 | 31.55 | 29.81 | 29.84 | -3.804% | 342,947 | -14.176% |
| 2026-07-06 | 31.82 | 31.82 | 30.17 | 31.02 | -1.524% | 512,139 | -17.440% |
| 2026-07-02 | 30.45 | 31.75 | 30.45 | 31.50 | +3.076% | 421,935 | -18.698% |
| 2026-07-01 | 30.26 | 30.95 | 30.26 | 30.56 | -0.163% | 403,791 | -16.198% |
| 2026-06-30 | 30.35 | 30.75 | 29.71 | 30.61 | +0.990% | 334,474 | -16.335% |
| 2026-06-29 | 32.36 | 32.36 | 30.26 | 30.31 | -3.287% | 444,129 | -15.506% |
| 2026-06-26 | 31.97 | 32.58 | 31.28 | 31.34 | -2.063% | 510,559 | -18.283% |
| 2026-06-25 | 32.22 | 33.01 | 31.94 | 32.00 | -1.780% | 243,109 | -19.969% |
| 2026-06-24 | 31.01 | 33.27 | 30.80 | 32.58 | +5.917% | 400,220 | -21.393% |
| 2026-06-23 | 31.54 | 31.74 | 30.73 | 30.76 | -3.301% | 297,998 | -16.743% |
| 2026-06-22 | 32.18 | 32.57 | 31.57 | 31.81 | -1.730% | 485,498 | -19.491% |
| 2026-06-18 | 32.29 | 33.50 | 31.95 | 32.37 | +2.437% | 696,983 | -20.884% |
| 2026-06-17 | 32.51 | 33.21 | 31.54 | 31.60 | -2.889% | 336,681 | -18.956% |
| 2026-06-16 | 32.84 | 33.50 | 31.97 | 32.54 | +0.092% | 331,049 | -21.297% |
| 2026-06-15 | 32.95 | 33.12 | 32.25 | 32.51 | +1.183% | 372,105 | -21.224% |
| 2026-06-12 | 33.43 | 34.32 | 32.05 | 32.13 | -5.193% | 407,293 | -20.293% |
| 2026-06-11 | 33.80 | 34.25 | 33.10 | 33.89 | +0.266% | 515,473 | -24.432% |
| 2026-06-10 | 32.79 | 34.15 | 32.74 | 33.80 | +2.331% | 435,550 | -24.231% |
| 2026-06-09 | 33.20 | 34.45 | 32.77 | 33.03 | +0.152% | 428,267 | -22.464% |
| 2026-06-08 | 33.89 | 34.21 | 32.62 | 32.98 | -2.914% | 434,268 | -22.347% |
| 2026-06-05 | 35.38 | 36.00 | 33.95 | 33.97 | -4.899% | 254,271 | -24.610% |
| 2026-06-04 | 35.79 | 36.51 | 35.48 | 35.72 | +1.276% | 222,519 | -28.303% |
| 2026-06-03 | 35.55 | 35.94 | 34.61 | 35.27 | -1.810% | 270,592 | -27.389% |
| 2026-06-02 | 36.26 | 36.55 | 35.30 | 35.92 | -1.264% | 310,547 | -28.703% |
| 2026-06-01 | 37.19 | 37.95 | 35.96 | 36.38 | -2.231% | 383,989 | -29.604% |
| 2026-05-29 | 39.48 | 40.18 | 37.12 | 37.21 | -4.344% | 666,292 | -31.174% |
| 2026-05-28 | 36.80 | 39.34 | 35.20 | 38.90 | +2.910% | 1,209,660 | -34.165% |
| 2026-05-27 | 38.16 | 40.06 | 37.67 | 37.80 | +0.345% | 458,055 | -32.249% |
| 2026-05-26 | 37.22 | 38.12 | 37.10 | 37.67 | +1.893% | 347,302 | -32.015% |
| 2026-05-22 | 37.33 | 38.11 | 36.66 | 36.97 | -0.511% | 251,056 | -30.728% |
| 2026-05-21 | 35.87 | 37.61 | 35.48 | 37.16 | +1.808% | 294,634 | -31.082% |
| 2026-05-20 | 37.35 | 37.35 | 36.08 | 36.50 | -2.615% | 370,865 | -29.836% |
| 2026-05-19 | 34.62 | 37.74 | 34.28 | 37.48 | +7.454% | 504,165 | -31.670% |
| 2026-05-18 | 35.00 | 35.70 | 34.08 | 34.88 | -1.246% | 436,856 | -26.577% |
| 2026-05-15 | 36.14 | 36.31 | 34.94 | 35.32 | -2.485% | 374,027 | -27.492% |
| 2026-05-14 | 36.07 | 36.58 | 35.71 | 36.22 | +1.343% | 202,831 | -29.293% |
| 2026-05-13 | 35.59 | 35.90 | 34.29 | 35.74 | -1.052% | 376,163 | -28.344% |
| 2026-05-12 | 37.14 | 37.42 | 35.76 | 36.12 | -2.589% | 299,592 | -29.097% |
| 2026-05-11 | 37.99 | 38.11 | 36.65 | 37.08 | -3.362% | 318,657 | -30.933% |
| 2026-05-08 | 37.51 | 38.81 | 37.01 | 38.37 | +2.539% | 278,561 | -33.255% |
| 2026-05-07 | 36.82 | 37.52 | 36.36 | 37.42 | +0.673% | 378,528 | -31.561% |
| 2026-05-06 | 37.15 | 37.92 | 37.11 | 37.17 | +1.447% | 218,258 | -31.100% |
| 2026-05-05 | 36.34 | 37.70 | 36.31 | 36.64 | +1.048% | 294,999 | -30.104% |
| 2026-05-04 | 36.05 | 37.50 | 35.52 | 36.26 | +0.666% | 555,218 | -29.371% |
| 2026-05-01 | 36.76 | 37.20 | 35.90 | 36.02 | -2.491% | 314,954 | -28.901% |
| 2026-04-30 | 36.50 | 37.53 | 36.23 | 36.94 | +0.627% | 415,208 | -30.671% |
| 2026-04-29 | 37.64 | 38.05 | 35.38 | 36.71 | -3.165% | 520,402 | -30.237% |
| 2026-04-28 | 38.59 | 39.16 | 37.91 | 37.91 | -1.635% | 323,492 | -32.445% |
| 2026-04-27 | 38.63 | 39.02 | 37.70 | 38.54 | -0.052% | 322,389 | -33.550% |
| 2026-04-24 | 37.89 | 38.77 | 37.50 | 38.56 | +1.984% | 248,052 | -33.584% |
| 2026-04-23 | 39.38 | 39.48 | 37.77 | 37.81 | -4.472% | 206,959 | -32.267% |
| 2026-04-22 | 39.44 | 40.15 | 39.05 | 39.58 | +1.357% | 245,006 | -35.296% |
| 2026-04-21 | 39.65 | 40.09 | 39.00 | 39.05 | -0.964% | 304,998 | -34.417% |
| 2026-04-20 | 38.82 | 39.84 | 38.46 | 39.43 | +0.973% | 319,414 | -35.049% |
| 2026-04-17 | 38.46 | 40.09 | 38.46 | 39.05 | +4.328% | 381,229 | -34.417% |
| 2026-04-16 | 37.02 | 38.16 | 36.39 | 37.43 | +1.108% | 456,438 | -31.579% |
| 2026-04-15 | 38.05 | 38.26 | 36.77 | 37.02 | -2.681% | 239,388 | -30.821% |
| 2026-04-14 | 37.51 | 38.31 | 37.34 | 38.04 | +2.203% | 314,398 | -32.676% |
| 2026-04-13 | 36.96 | 37.62 | 36.26 | 37.22 | -0.107% | 302,722 | -31.193% |
| 2026-04-10 | 37.91 | 38.04 | 37.03 | 37.26 | -1.559% | 316,293 | -31.267% |
| 2026-04-09 | 37.51 | 38.87 | 37.08 | 37.85 | -0.499% | 386,166 | -32.338% |
| 2026-04-08 | 39.17 | 40.16 | 37.85 | 38.04 | +2.286% | 435,794 | -32.676% |
| 2026-04-07 | 37.12 | 37.52 | 36.42 | 37.19 | -0.241% | 246,186 | -31.137% |
| 2026-04-06 | 37.71 | 38.42 | 37.12 | 37.28 | -2.075% | 240,503 | -31.304% |
| 2026-04-02 | 36.26 | 38.09 | 35.91 | 38.07 | +2.642% | 254,124 | -32.729% |
| 2026-04-01 | 37.72 | 38.73 | 36.71 | 37.09 | -0.961% | 365,396 | -30.952% |
| 2026-03-31 | 37.42 | 37.79 | 35.93 | 37.45 | +1.573% | 647,671 | -31.615% |
| 2026-03-30 | 36.90 | 37.70 | 35.50 | 36.87 | -1.100% | 680,816 | -30.540% |
| 2026-03-27 | 38.22 | 38.92 | 37.14 | 37.28 | -3.744% | 354,787 | -31.304% |
| 2026-03-26 | 38.93 | 40.09 | 38.12 | 38.73 | -2.296% | 398,868 | -33.876% |
| 2026-03-25 | 41.60 | 41.86 | 38.90 | 39.64 | -3.458% | 469,197 | -35.394% |
| 2026-03-24 | 41.19 | 41.82 | 40.39 | 41.06 | -1.322% | 486,634 | -37.628% |
| 2026-03-23 | 41.69 | 43.20 | 41.00 | 41.61 | +1.686% | 710,130 | -38.452% |
| 2026-03-20 | 40.87 | 41.90 | 40.39 | 40.92 | +0.245% | 661,480 | -37.414% |
| 2026-03-19 | 39.59 | 41.70 | 39.32 | 40.82 | +3.447% | 567,377 | -37.261% |
| 2026-03-18 | 39.46 | 40.73 | 39.36 | 39.46 | -1.251% | 464,953 | -35.099% |
| 2026-03-17 | 39.07 | 40.70 | 38.99 | 39.96 | +3.792% | 457,025 | -35.911% |
| 2026-03-16 | 40.72 | 41.59 | 38.37 | 38.50 | -5.891% | 995,910 | -33.481% |
| 2026-03-13 | 41.61 | 41.85 | 39.01 | 40.91 | -1.588% | 785,955 | -37.399% |
| 2026-03-12 | 46.86 | 47.00 | 40.92 | 41.57 | -4.415% | 901,151 | -38.393% |
| 2026-03-11 | 45.48 | 45.78 | 43.40 | 43.49 | -4.857% | 624,898 | -41.113% |
| 2026-03-10 | 44.18 | 46.38 | 44.00 | 45.71 | +3.792% | 772,994 | -43.973% |
| 2026-03-09 | 41.08 | 44.26 | 39.89 | 44.04 | +3.991% | 744,984 | -41.848% |
| 2026-03-06 | 44.37 | 44.62 | 42.11 | 42.35 | -6.388% | 504,965 | -39.528% |
| 2026-03-05 | 45.30 | 46.27 | 44.22 | 45.24 | -1.007% | 323,361 | -43.391% |
| 2026-03-04 | 47.25 | 47.47 | 45.50 | 45.70 | -1.720% | 389,862 | -43.961% |
| 2026-03-03 | 45.24 | 46.57 | 43.66 | 46.50 | -0.513% | 316,440 | -44.925% |
| 2026-03-02 | 47.45 | 47.71 | 46.00 | 46.74 | -3.946% | 430,698 | -45.208% |
| 2026-02-27 | 49.18 | 49.44 | 48.26 | 48.66 | -2.855% | 464,412 | -47.370% |
| 2026-02-26 | 49.89 | 51.29 | 49.31 | 50.09 | +0.341% | 255,940 | -48.872% |
| 2026-02-25 | 50.56 | 50.56 | 49.38 | 49.92 | -1.051% | 238,526 | -48.698% |
| 2026-02-24 | 49.30 | 51.08 | 49.30 | 50.45 | +2.666% | 279,310 | -49.237% |
| 2026-02-23 | 51.80 | 52.61 | 48.45 | 49.14 | -6.453% | 436,844 | -47.884% |
| 2026-02-20 | 52.86 | 54.50 | 51.67 | 52.53 | -0.943% | 477,551 | -51.247% |
| 2026-02-19 | 52.63 | 53.50 | 52.36 | 53.03 | +0.075% | 184,217 | -51.707% |
| 2026-02-18 | 51.06 | 55.24 | 50.98 | 52.99 | +3.415% | 461,517 | -51.670% |
| 2026-02-17 | 50.10 | 51.73 | 49.92 | 51.24 | +2.194% | 289,324 | -50.020% |
| 2026-02-13 | 49.14 | 50.31 | 48.46 | 50.14 | +1.973% | 299,522 | -48.923% |
| 2026-02-12 | 50.71 | 51.56 | 48.94 | 49.17 | -2.032% | 293,153 | -47.915% |
| 2026-02-11 | 52.51 | 53.89 | 50.19 | 50.19 | -3.740% | 275,303 | -48.974% |
| 2026-02-10 | 53.83 | 54.34 | 51.39 | 52.14 | -3.694% | 476,171 | -50.882% |
| 2026-02-09 | 55.31 | 56.00 | 53.97 | 54.14 | -2.327% | 254,883 | -52.697% |
| 2026-02-06 | 55.46 | 56.22 | 54.35 | 55.43 | +1.968% | 374,065 | -53.798% |
| 2026-02-05 | 59.04 | 59.23 | 54.08 | 54.36 | -8.377% | 343,088 | -52.888% |
| 2026-02-04 | 60.38 | 61.82 | 59.23 | 59.33 | -1.755% | 225,291 | -56.835% |
| 2026-02-03 | 59.79 | 60.98 | 59.01 | 60.39 | +0.717% | 235,469 | -57.592% |
| 2026-02-02 | 60.20 | 61.02 | 59.50 | 59.96 | +0.469% | 288,233 | -57.288% |
| 2026-01-30 | 59.21 | 60.44 | 59.05 | 59.68 | -0.517% | 258,223 | -57.088% |
| 2026-01-29 | 61.40 | 62.09 | 59.90 | 59.99 | -2.281% | 229,101 | -57.310% |
| 2026-01-28 | 60.76 | 62.43 | 60.22 | 61.39 | +0.788% | 259,284 | -58.283% |
| 2026-01-27 | 61.10 | 61.43 | 60.18 | 60.91 | +0.181% | 230,169 | -57.954% |
| 2026-01-26 | 63.02 | 63.30 | 60.63 | 60.80 | -4.025% | 321,503 | -57.878% |
| 2026-01-23 | 63.30 | 63.39 | 61.64 | 63.35 | -0.565% | 224,255 | -59.574% |
| 2026-01-22 | 65.82 | 66.60 | 62.71 | 63.71 | -2.524% | 267,999 | -59.802% |
| 2026-01-21 | 65.67 | 65.83 | 63.24 | 65.36 | +0.554% | 506,057 | -60.817% |
| 2026-01-20 | 69.36 | 69.36 | 64.40 | 65.00 | -7.958% | 486,346 | -60.600% |
| 2026-01-16 | 70.50 | 71.92 | 70.49 | 70.62 | -0.577% | 361,306 | -63.735% |
| 2026-01-15 | 70.60 | 72.19 | 70.05 | 71.03 | +0.680% | 268,916 | -63.945% |
| 2026-01-14 | 68.76 | 71.04 | 68.39 | 70.55 | +2.306% | 298,218 | -63.700% |
| 2026-01-13 | 69.05 | 70.00 | 68.39 | 68.96 | +0.335% | 220,407 | -62.863% |
| 2026-01-12 | 66.84 | 68.96 | 65.42 | 68.73 | +2.338% | 281,741 | -62.738% |
| 2026-01-09 | 65.59 | 67.36 | 63.84 | 67.16 | +2.801% | 311,608 | -61.867% |
| 2026-01-08 | 64.10 | 66.38 | 63.96 | 65.33 | +1.193% | 333,244 | -60.799% |
| 2026-01-07 | 62.99 | 65.09 | 60.94 | 64.56 | +1.462% | 425,427 | -60.331% |
| 2026-01-06 | 62.98 | 64.57 | 61.88 | 63.63 | +0.984% | 439,472 | -59.752% |
| 2026-01-05 | 61.40 | 66.17 | 61.40 | 63.01 | +3.295% | 554,354 | -59.356% |
| 2026-01-02 | 61.43 | 63.27 | 60.79 | 61.00 | -0.441% | 385,953 | -58.016% |
| 2025-12-31 | 60.05 | 61.60 | 59.18 | 61.27 | +1.981% | 394,539 | -58.201% |
| 2025-12-30 | 59.02 | 60.90 | 58.69 | 60.08 | +1.315% | 213,030 | -57.374% |
| 2025-12-29 | 62.02 | 62.69 | 59.12 | 59.30 | -4.876% | 463,412 | -56.813% |
| 2025-12-26 | 59.91 | 64.43 | 59.91 | 62.34 | +4.422% | 611,121 | -58.919% |
| 2025-12-24 | 57.34 | 60.00 | 57.34 | 59.70 | +3.466% | 154,803 | -57.102% |
| 2025-12-23 | 56.84 | 57.99 | 55.80 | 57.70 | +1.602% | 251,932 | -55.615% |
| 2025-12-22 | 55.00 | 56.89 | 54.27 | 56.79 | +4.682% | 245,807 | -54.904% |
| 2025-12-19 | 53.68 | 54.84 | 53.01 | 54.25 | +0.911% | 484,301 | -52.793% |
| 2025-12-18 | 53.77 | 54.87 | 53.59 | 53.76 | +1.186% | 296,980 | -52.362% |
| 2025-12-17 | 53.48 | 54.89 | 52.97 | 53.13 | -0.654% | 282,096 | -51.797% |
| 2025-12-16 | 52.53 | 53.79 | 52.39 | 53.48 | +1.770% | 293,373 | -52.113% |
| 2025-12-15 | 52.34 | 53.93 | 52.29 | 52.55 | -0.360% | 380,258 | -51.265% |
| 2025-12-12 | 54.01 | 55.33 | 52.23 | 52.74 | -1.439% | 595,918 | -51.441% |
| 2025-12-11 | 52.75 | 53.71 | 52.23 | 53.51 | +1.249% | 307,000 | -52.140% |
| 2025-12-10 | 52.56 | 53.84 | 51.13 | 52.85 | +1.654% | 676,120 | -51.542% |
| 2025-12-09 | 50.53 | 53.50 | 50.52 | 51.99 | +2.666% | 592,690 | -50.741% |
| 2025-12-08 | 49.51 | 51.44 | 48.31 | 50.64 | +1.707% | 478,941 | -49.427% |
| 2025-12-05 | 47.63 | 51.75 | 47.63 | 49.79 | +2.702% | 1,211,667 | -48.564% |
| 2025-12-04 | 50.28 | 51.00 | 45.50 | 48.48 | -15.540% | 1,566,941 | -47.174% |
| 2025-12-03 | 52.92 | 57.68 | 52.92 | 57.40 | +9.500% | 935,745 | -55.383% |
| 2025-12-02 | 54.00 | 54.28 | 51.61 | 52.42 | -2.274% | 585,896 | -51.145% |
| 2025-12-01 | 52.00 | 53.88 | 51.71 | 53.64 | +1.017% | 423,782 | -52.256% |
| 2025-11-28 | 52.29 | 53.51 | 52.29 | 53.10 | +1.998% | 164,269 | -51.770% |
| 2025-11-26 | 51.17 | 52.90 | 51.17 | 52.06 | +1.422% | 295,164 | -50.807% |
| 2025-11-25 | 48.15 | 52.49 | 47.90 | 51.33 | +7.881% | 379,842 | -50.107% |
| 2025-11-24 | 48.62 | 49.44 | 47.41 | 47.58 | -2.660% | 354,347 | -46.175% |
| 2025-11-21 | 47.23 | 49.87 | 46.95 | 48.88 | +3.625% | 296,046 | -47.606% |
| 2025-11-20 | 48.51 | 49.02 | 46.05 | 47.17 | -1.049% | 268,673 | -45.707% |
| 2025-11-19 | 49.65 | 49.65 | 47.21 | 47.67 | -3.463% | 298,623 | -46.276% |
| 2025-11-18 | 48.82 | 49.74 | 46.98 | 49.38 | +0.101% | 289,108 | -48.137% |
| 2025-11-17 | 48.76 | 50.14 | 48.49 | 49.33 | +1.294% | 314,566 | -48.084% |
| 2025-11-14 | 48.54 | 49.39 | 48.34 | 48.70 | -1.297% | 258,524 | -47.413% |
| 2025-11-13 | 49.49 | 51.43 | 48.91 | 49.34 | -0.323% | 446,781 | -48.095% |
| 2025-11-12 | 47.92 | 50.35 | 47.57 | 49.50 | +5.118% | 526,399 | -48.263% |
| 2025-11-11 | 48.50 | 48.50 | 46.02 | 47.09 | -3.405% | 343,944 | -45.615% |
| 2025-11-10 | 49.70 | 50.38 | 48.37 | 48.75 | -0.915% | 346,741 | -47.467% |
| 2025-11-07 | 48.69 | 49.62 | 48.48 | 49.20 | +0.470% | 268,984 | -47.947% |
| 2025-11-06 | 50.89 | 50.90 | 48.37 | 48.97 | -4.374% | 397,476 | -47.703% |
| 2025-11-05 | 50.81 | 52.42 | 49.55 | 51.21 | +0.117% | 504,546 | -49.990% |
| 2025-11-04 | 52.00 | 52.52 | 50.80 | 51.15 | -3.235% | 279,818 | -49.932% |
| 2025-11-03 | 53.58 | 54.51 | 52.50 | 52.86 | -2.508% | 273,871 | -51.551% |
| 2025-10-31 | 54.92 | 55.16 | 53.86 | 54.22 | -0.805% | 240,904 | -52.767% |
| 2025-10-30 | 54.67 | 55.25 | 53.79 | 54.66 | -0.600% | 262,899 | -53.147% |
| 2025-10-29 | 56.12 | 56.92 | 54.44 | 54.99 | -1.909% | 247,543 | -53.428% |
| 2025-10-28 | 55.50 | 57.09 | 55.27 | 56.06 | +0.845% | 218,853 | -54.317% |
| 2025-10-27 | 56.48 | 57.94 | 55.41 | 55.59 | +0.090% | 257,140 | -53.931% |
| 2025-10-24 | 57.50 | 58.40 | 55.47 | 55.54 | -1.717% | 247,681 | -53.889% |
| 2025-10-23 | 55.82 | 57.08 | 55.66 | 56.51 | +0.731% | 247,323 | -54.681% |
| 2025-10-22 | 56.00 | 56.38 | 54.76 | 56.10 | 0.000% | 236,383 | -54.349% |
| 2025-10-21 | 55.37 | 56.61 | 55.01 | 56.10 | +1.355% | 172,107 | -54.349% |
| 2025-10-20 | 56.29 | 56.48 | 55.04 | 55.35 | -0.646% | 212,674 | -53.731% |
| 2025-10-17 | 56.22 | 56.87 | 55.50 | 55.71 | -0.660% | 253,340 | -54.030% |
| 2025-10-16 | 59.68 | 59.68 | 56.04 | 56.08 | -6.032% | 369,619 | -54.333% |
| 2025-10-15 | 60.80 | 61.36 | 59.52 | 59.68 | -1.290% | 625,850 | -57.088% |
| 2025-10-14 | 60.16 | 62.08 | 59.84 | 60.46 | -1.241% | 263,753 | -57.641% |
| 2025-10-13 | 61.07 | 62.77 | 60.32 | 61.22 | +2.118% | 444,988 | -58.167% |
| 2025-10-10 | 59.61 | 61.62 | 58.76 | 59.95 | +0.994% | 548,181 | -57.281% |
| 2025-10-09 | 59.13 | 60.12 | 57.98 | 59.36 | +0.644% | 296,937 | -56.856% |
| 2025-10-08 | 58.03 | 60.62 | 56.74 | 58.98 | +1.585% | 497,764 | -56.579% |
| 2025-10-07 | 60.09 | 60.70 | 57.67 | 58.06 | -3.249% | 466,268 | -55.890% |
| 2025-10-06 | 61.25 | 61.51 | 59.56 | 60.01 | -1.704% | 446,628 | -57.324% |
| 2025-10-03 | 62.00 | 62.51 | 60.72 | 61.05 | -1.627% | 514,666 | -58.051% |
| 2025-10-02 | 63.22 | 63.96 | 61.86 | 62.06 | -1.788% | 268,677 | -58.733% |
| 2025-10-01 | 64.70 | 65.52 | 62.78 | 63.19 | -3.098% | 507,868 | -59.471% |
| 2025-09-30 | 70.14 | 70.83 | 64.66 | 65.21 | -7.882% | 636,333 | -60.727% |
| 2025-09-29 | 73.33 | 73.50 | 70.47 | 70.79 | -2.881% | 504,289 | -63.823% |
| 2025-09-26 | 73.00 | 74.38 | 70.12 | 72.89 | +0.663% | 472,430 | -64.865% |
| 2025-09-25 | 71.11 | 72.72 | 70.07 | 72.41 | -0.699% | 311,500 | -64.632% |
| 2025-09-24 | 72.23 | 73.20 | 71.10 | 72.92 | +0.899% | 352,008 | -64.879% |
| 2025-09-23 | 72.06 | 73.02 | 71.55 | 72.27 | +1.417% | 336,066 | -64.563% |
| 2025-09-22 | 72.09 | 74.22 | 71.07 | 71.26 | -2.464% | 374,476 | -64.061% |
| 2025-09-19 | 74.21 | 74.21 | 71.58 | 73.06 | -1.550% | 663,243 | -64.947% |
| 2025-09-18 | 71.71 | 74.59 | 71.28 | 74.21 | +3.573% | 347,940 | -65.490% |
| 2025-09-17 | 74.66 | 74.76 | 71.51 | 71.65 | -4.032% | 407,631 | -64.257% |
| 2025-09-16 | 74.00 | 75.00 | 71.14 | 74.66 | -1.569% | 515,963 | -65.698% |
| 2025-09-15 | 74.71 | 75.85 | 72.66 | 75.85 | +2.528% | 546,711 | -66.236% |
| 2025-09-12 | 74.00 | 75.24 | 73.01 | 73.98 | -0.805% | 406,068 | -65.383% |
| 2025-09-11 | 74.06 | 75.23 | 71.60 | 74.58 | +2.361% | 416,076 | -65.661% |
| 2025-09-10 | 69.99 | 74.43 | 69.74 | 72.86 | +2.793% | 457,014 | -64.850% |
| 2025-09-09 | 72.01 | 72.20 | 68.31 | 70.88 | -1.391% | 556,067 | -63.869% |
| 2025-09-08 | 65.14 | 72.00 | 65.14 | 71.88 | +11.235% | 1,005,051 | -64.371% |
| 2025-09-05 | 61.19 | 64.81 | 60.95 | 64.62 | +6.074% | 450,689 | -60.368% |
| 2025-09-04 | 60.92 | 61.48 | 59.52 | 60.92 | +0.811% | 305,253 | -57.961% |
| 2025-09-03 | 59.71 | 61.75 | 59.41 | 60.43 | +1.342% | 508,346 | -57.620% |
| 2025-09-02 | 60.32 | 61.50 | 58.90 | 59.63 | -1.940% | 458,418 | -57.052% |
| 2025-08-29 | 68.00 | 69.00 | 60.23 | 60.81 | -9.252% | 794,358 | -57.885% |
| 2025-08-28 | 70.00 | 70.01 | 63.16 | 67.01 | +14.430% | 801,988 | -61.782% |
| 2025-08-27 | 56.61 | 59.10 | 56.61 | 58.56 | +2.163% | 377,448 | -56.267% |
| 2025-08-26 | 55.81 | 57.41 | 55.77 | 57.32 | +2.467% | 221,455 | -55.321% |
| 2025-08-25 | 56.37 | 56.80 | 55.85 | 55.94 | -1.149% | 174,896 | -54.219% |
| 2025-08-22 | 55.00 | 57.91 | 54.56 | 56.59 | +3.835% | 318,211 | -54.745% |
| 2025-08-21 | 54.60 | 55.52 | 53.33 | 54.50 | -0.945% | 300,590 | -53.009% |
| 2025-08-20 | 53.88 | 55.29 | 52.54 | 55.02 | +2.021% | 216,558 | -53.453% |
| 2025-08-19 | 57.14 | 59.78 | 53.65 | 53.93 | -5.618% | 356,928 | -52.513% |
| 2025-08-18 | 55.69 | 57.67 | 55.50 | 57.14 | +2.770% | 262,447 | -55.180% |
| 2025-08-15 | 55.90 | 55.98 | 54.78 | 55.60 | -0.197% | 346,669 | -53.939% |
| 2025-08-14 | 55.70 | 56.03 | 54.85 | 55.71 | -1.867% | 211,686 | -54.030% |
| 2025-08-13 | 55.67 | 56.99 | 54.73 | 56.77 | +1.939% | 279,687 | -54.888% |
| 2025-08-12 | 52.00 | 56.04 | 51.66 | 55.69 | +8.431% | 299,542 | -54.013% |
| 2025-08-11 | 49.48 | 51.67 | 49.26 | 51.36 | +3.947% | 212,160 | -50.136% |
| 2025-08-08 | 49.90 | 50.67 | 49.37 | 49.41 | -0.604% | 144,316 | -48.168% |
| 2025-08-07 | 51.63 | 51.82 | 49.70 | 49.71 | -3.062% | 166,894 | -48.481% |
| 2025-08-06 | 51.57 | 51.58 | 50.31 | 51.28 | -0.330% | 211,917 | -50.059% |
| 2025-08-05 | 51.60 | 52.67 | 51.23 | 51.45 | +1.041% | 200,652 | -50.224% |
| 2025-08-04 | 50.00 | 51.55 | 49.42 | 50.92 | +3.160% | 196,577 | -49.705% |
| 2025-08-01 | 49.87 | 50.27 | 48.74 | 49.36 | -2.662% | 259,323 | -48.116% |
| 2025-07-31 | 51.31 | 52.14 | 50.39 | 50.71 | -0.821% | 180,030 | -49.497% |
| 2025-07-30 | 51.56 | 51.99 | 50.82 | 51.13 | -0.176% | 139,404 | -49.912% |
| 2025-07-29 | 52.95 | 53.18 | 50.82 | 51.22 | -1.651% | 193,627 | -50.000% |
| 2025-07-28 | 51.50 | 52.81 | 51.19 | 52.08 | +1.441% | 129,759 | -50.826% |
| 2025-07-25 | 51.25 | 52.08 | 50.63 | 51.34 | +0.964% | 124,097 | -50.117% |
| 2025-07-24 | 54.92 | 55.19 | 50.72 | 50.85 | -7.529% | 216,687 | -49.636% |
| 2025-07-23 | 54.02 | 55.42 | 54.02 | 54.99 | +1.871% | 234,708 | -53.428% |
| 2025-07-22 | 53.64 | 55.23 | 53.38 | 53.98 | +1.390% | 234,937 | -52.557% |
| 2025-07-21 | 52.79 | 53.43 | 52.41 | 53.24 | +1.101% | 185,379 | -51.897% |
| 2025-07-18 | 52.58 | 52.98 | 51.56 | 52.66 | +0.959% | 175,089 | -51.367% |
| 2025-07-17 | 51.63 | 53.00 | 51.63 | 52.16 | +0.424% | 187,137 | -50.901% |
| 2025-07-16 | 51.00 | 52.04 | 50.56 | 51.94 | +2.103% | 150,595 | -50.693% |
| 2025-07-15 | 51.68 | 51.71 | 50.85 | 50.87 | -0.838% | 138,544 | -49.656% |
| 2025-07-14 | 49.98 | 51.41 | 49.07 | 51.30 | +3.033% | 166,357 | -50.078% |
| 2025-07-11 | 51.33 | 51.33 | 48.60 | 49.79 | -3.132% | 173,279 | -48.564% |
| 2025-07-10 | 50.55 | 52.50 | 50.55 | 51.40 | +1.782% | 180,356 | -50.175% |
| 2025-07-09 | 51.13 | 51.13 | 50.26 | 50.50 | -0.571% | 196,627 | -49.287% |
| 2025-07-08 | 51.97 | 52.13 | 50.44 | 50.79 | -1.855% | 215,336 | -49.577% |
| 2025-07-07 | 53.40 | 54.34 | 51.70 | 51.75 | -3.900% | 227,225 | -50.512% |
| 2025-07-03 | 52.60 | 53.85 | 52.09 | 53.85 | +1.815% | 96,576 | -52.442% |
| 2025-07-02 | 52.66 | 53.32 | 51.67 | 52.89 | +0.551% | 231,096 | -51.579% |
| 2025-07-01 | 51.69 | 54.39 | 51.40 | 52.60 | +2.017% | 334,834 | -51.312% |
| 2025-06-30 | 54.43 | 54.88 | 51.43 | 51.56 | -4.748% | 268,035 | -50.330% |
| 2025-06-27 | 52.94 | 54.14 | 51.30 | 54.13 | +3.262% | 525,753 | -52.688% |
| 2025-06-26 | 52.36 | 52.62 | 51.30 | 52.42 | -0.266% | 189,204 | -51.145% |
| 2025-06-25 | 52.31 | 52.96 | 52.00 | 52.56 | +0.305% | 186,829 | -51.275% |
| 2025-06-24 | 53.09 | 53.67 | 52.05 | 52.40 | +0.325% | 192,576 | -51.126% |
| 2025-06-23 | 52.29 | 53.01 | 51.66 | 52.23 | -1.173% | 208,087 | -50.967% |
| 2025-06-20 | 53.22 | 53.36 | 51.98 | 52.85 | +0.667% | 442,047 | -51.542% |
| 2025-06-18 | 52.39 | 53.64 | 52.39 | 52.50 | -0.380% | 203,937 | -51.219% |
| 2025-06-17 | 52.26 | 53.56 | 52.09 | 52.70 | -0.246% | 185,045 | -51.404% |
| 2025-06-16 | 51.10 | 53.54 | 50.78 | 52.83 | +5.893% | 278,527 | -51.524% |
| 2025-06-13 | 49.68 | 50.53 | 49.33 | 49.89 | -1.247% | 229,240 | -48.667% |
| 2025-06-12 | 48.14 | 50.65 | 47.70 | 50.52 | +4.186% | 197,683 | -49.307% |
| 2025-06-11 | 48.40 | 49.68 | 48.25 | 48.49 | +0.477% | 171,532 | -47.185% |
| 2025-06-10 | 48.80 | 49.34 | 47.55 | 48.26 | -0.720% | 210,915 | -46.933% |
| 2025-06-09 | 48.58 | 48.83 | 47.65 | 48.61 | +1.588% | 205,191 | -47.315% |
| 2025-06-06 | 46.97 | 47.85 | 46.65 | 47.85 | +3.214% | 208,510 | -46.479% |
| 2025-06-05 | 46.10 | 46.99 | 44.87 | 46.36 | +0.433% | 268,064 | -44.758% |
| 2025-06-04 | 47.69 | 48.18 | 46.14 | 46.16 | -3.633% | 204,027 | -44.519% |
| 2025-06-03 | 48.13 | 49.05 | 47.74 | 47.90 | +0.567% | 276,455 | -46.534% |
| 2025-06-02 | 50.78 | 50.91 | 47.30 | 47.63 | -6.681% | 407,313 | -46.231% |
| 2025-05-30 | 51.21 | 52.57 | 50.68 | 51.04 | -1.903% | 651,017 | -49.824% |
| 2025-05-29 | 51.99 | 55.56 | 48.05 | 52.03 | +21.622% | 873,808 | -50.778% |
| 2025-05-28 | 42.73 | 43.01 | 41.80 | 42.78 | +0.375% | 342,532 | -40.136% |
| 2025-05-27 | 41.69 | 42.91 | 41.08 | 42.62 | +4.231% | 446,169 | -39.911% |
| 2025-05-23 | 39.97 | 41.16 | 39.62 | 40.89 | -0.147% | 172,106 | -37.369% |
| 2025-05-22 | 40.51 | 41.53 | 40.22 | 40.95 | +1.111% | 191,244 | -37.460% |
| 2025-05-21 | 41.02 | 41.56 | 40.28 | 40.50 | -2.691% | 228,296 | -36.765% |
| 2025-05-20 | 41.63 | 41.99 | 41.26 | 41.62 | +0.024% | 175,405 | -38.467% |
| 2025-05-19 | 41.58 | 41.99 | 40.53 | 41.61 | -1.585% | 207,901 | -38.452% |
| 2025-05-16 | 42.18 | 42.56 | 41.80 | 42.28 | +1.124% | 161,177 | -39.428% |
| 2025-05-15 | 41.69 | 41.92 | 40.35 | 41.81 | -0.334% | 221,010 | -38.747% |
| 2025-05-14 | 41.49 | 42.70 | 41.13 | 41.95 | +0.407% | 277,610 | -38.951% |
| 2025-05-13 | 41.41 | 42.36 | 41.36 | 41.78 | +0.918% | 195,936 | -38.703% |
| 2025-05-12 | 39.49 | 43.38 | 39.49 | 41.40 | +11.350% | 395,974 | -38.140% |
| 2025-05-09 | 37.03 | 37.80 | 36.67 | 37.18 | +0.297% | 180,507 | -31.119% |
| 2025-05-08 | 36.43 | 37.44 | 36.26 | 37.07 | +2.915% | 207,900 | -30.914% |
| 2025-05-07 | 35.98 | 36.86 | 35.40 | 36.02 | +1.780% | 182,464 | -28.901% |
| 2025-05-06 | 35.57 | 36.38 | 35.10 | 35.39 | -2.075% | 271,009 | -27.635% |
| 2025-05-05 | 36.26 | 37.02 | 35.95 | 36.14 | -1.149% | 294,251 | -29.137% |
| 2025-05-02 | 36.28 | 37.25 | 36.26 | 36.56 | +2.524% | 213,764 | -29.951% |
| 2025-05-01 | 35.29 | 36.08 | 35.00 | 35.66 | +1.077% | 193,381 | -28.183% |
| 2025-04-30 | 34.10 | 35.35 | 33.45 | 35.28 | +1.060% | 235,318 | -27.409% |
| 2025-04-29 | 34.71 | 35.07 | 34.31 | 34.91 | +0.115% | 202,089 | -26.640% |
| 2025-04-28 | 34.90 | 35.26 | 34.30 | 34.87 | +0.519% | 224,976 | -26.556% |
| 2025-04-25 | 34.82 | 34.99 | 34.09 | 34.69 | -1.756% | 258,738 | -26.175% |
| 2025-04-24 | 33.41 | 35.42 | 33.25 | 35.31 | +6.100% | 373,719 | -27.471% |
| 2025-04-23 | 35.86 | 36.26 | 33.16 | 33.28 | 0.000% | 372,931 | -23.047% |