CDRE
Cadre Holdings, Inc.
stockNYSE
Market OpenOct 5, 2026 1:28:18 PM EDT
25.45USD+1.800%(+0.45)156,878
21.64Bid29.21Ask7.57SpreadCDRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.50 | 25.47 | 24.50 | 25.45 | +1.800% | 156,878 | 0.000% |
| 2026-10-02 | 25.28 | 25.70 | 24.42 | 25.00 | -0.040% | 517,029 | +1.800% |
| 2026-10-01 | 25.00 | 25.49 | 24.68 | 25.01 | -0.319% | 424,426 | +1.759% |
| 2026-09-30 | 25.66 | 25.73 | 25.08 | 25.09 | -1.723% | 426,101 | +1.435% |
| 2026-09-29 | 25.98 | 26.02 | 25.21 | 25.53 | -2.034% | 574,240 | -0.313% |
| 2026-09-28 | 26.32 | 26.60 | 25.64 | 26.06 | -1.250% | 409,843 | -2.341% |
| 2026-09-25 | 26.29 | 26.83 | 26.05 | 26.39 | +0.687% | 453,789 | -3.562% |
| 2026-09-24 | 26.59 | 26.66 | 26.19 | 26.21 | -1.835% | 334,164 | -2.900% |
| 2026-09-23 | 26.48 | 27.26 | 26.15 | 26.70 | -0.670% | 507,901 | -4.682% |
| 2026-09-22 | 27.07 | 27.37 | 26.39 | 26.88 | +0.939% | 669,718 | -5.320% |
| 2026-09-21 | 26.57 | 27.25 | 26.12 | 26.63 | +1.293% | 719,905 | -4.431% |
| 2026-09-18 | 26.13 | 26.74 | 25.94 | 26.29 | +0.728% | 1,573,776 | -3.195% |
| 2026-09-17 | 26.72 | 27.02 | 25.90 | 26.10 | -1.211% | 551,570 | -2.490% |
| 2026-09-16 | 27.69 | 27.70 | 26.28 | 26.42 | -4.414% | 442,327 | -3.671% |
| 2026-09-15 | 28.76 | 28.76 | 27.21 | 27.64 | -3.424% | 588,992 | -7.923% |
| 2026-09-14 | 28.25 | 28.64 | 28.00 | 28.62 | +0.140% | 430,058 | -11.076% |
| 2026-09-11 | 29.20 | 29.95 | 28.45 | 28.58 | -0.660% | 224,639 | -10.952% |
| 2026-09-10 | 28.82 | 29.28 | 28.24 | 28.77 | -1.202% | 224,265 | -11.540% |
| 2026-09-09 | 29.39 | 29.70 | 28.72 | 29.12 | -1.821% | 271,324 | -12.603% |
| 2026-09-08 | 29.72 | 30.15 | 29.38 | 29.66 | -0.336% | 207,910 | -14.194% |
| 2026-09-04 | 29.32 | 29.82 | 29.16 | 29.76 | -0.402% | 259,712 | -14.483% |
| 2026-09-03 | 28.63 | 30.16 | 28.11 | 29.88 | +4.439% | 455,753 | -14.826% |
| 2026-09-02 | 28.71 | 29.16 | 28.32 | 28.61 | +0.562% | 521,873 | -11.045% |
| 2026-09-01 | 29.37 | 30.18 | 28.10 | 28.45 | -4.080% | 367,944 | -10.545% |
| 2026-08-31 | 30.44 | 30.74 | 29.23 | 29.66 | -3.513% | 375,139 | -14.194% |
| 2026-08-28 | 31.19 | 31.39 | 30.61 | 30.74 | -1.158% | 205,559 | -17.209% |
| 2026-08-27 | 31.47 | 31.68 | 30.95 | 31.10 | -1.332% | 234,702 | -18.167% |
| 2026-08-26 | 31.50 | 32.40 | 30.95 | 31.52 | +0.414% | 244,386 | -19.258% |
| 2026-08-25 | 33.55 | 33.95 | 31.26 | 31.39 | -5.109% | 429,226 | -18.923% |
| 2026-08-24 | 34.24 | 34.24 | 32.94 | 33.08 | -3.048% | 380,142 | -23.065% |
| 2026-08-21 | 34.27 | 34.65 | 33.80 | 34.12 | +0.798% | 213,076 | -25.410% |
| 2026-08-20 | 33.43 | 33.91 | 32.88 | 33.85 | -0.849% | 228,169 | -24.815% |
| 2026-08-19 | 33.41 | 34.37 | 33.19 | 34.14 | +2.063% | 269,216 | -25.454% |
| 2026-08-18 | 32.89 | 33.76 | 32.33 | 33.45 | +0.450% | 295,494 | -23.916% |
| 2026-08-17 | 34.15 | 34.43 | 33.02 | 33.30 | -2.460% | 448,198 | -23.574% |
| 2026-08-14 | 33.96 | 34.36 | 33.62 | 34.14 | +0.708% | 258,001 | -25.454% |
| 2026-08-13 | 33.62 | 34.00 | 33.39 | 33.90 | +0.534% | 213,869 | -24.926% |
| 2026-08-12 | 34.11 | 34.24 | 33.27 | 33.72 | -0.940% | 257,519 | -24.526% |
| 2026-08-11 | 32.72 | 34.10 | 32.67 | 34.04 | +3.907% | 309,843 | -25.235% |
| 2026-08-10 | 32.72 | 33.31 | 32.26 | 32.76 | -0.183% | 352,757 | -22.314% |
| 2026-08-07 | 35.02 | 35.05 | 31.81 | 32.82 | -6.282% | 472,299 | -22.456% |
| 2026-08-06 | 34.59 | 37.37 | 33.54 | 35.02 | +12.859% | 1,633,833 | -27.327% |
| 2026-08-05 | 31.28 | 31.60 | 30.43 | 31.03 | +0.356% | 425,619 | -17.983% |
| 2026-08-04 | 31.34 | 31.65 | 30.86 | 30.92 | +0.227% | 410,799 | -17.691% |
| 2026-08-03 | 31.03 | 32.00 | 30.30 | 30.85 | +0.065% | 408,063 | -17.504% |
| 2026-07-31 | 30.49 | 31.08 | 30.16 | 30.83 | +0.752% | 377,792 | -17.451% |
| 2026-07-30 | 30.51 | 30.87 | 29.85 | 30.60 | +0.196% | 349,135 | -16.830% |
| 2026-07-29 | 32.91 | 33.66 | 30.03 | 30.54 | -8.563% | 440,023 | -16.667% |
| 2026-07-28 | 32.93 | 34.23 | 32.51 | 33.40 | +1.798% | 428,532 | -23.802% |
| 2026-07-27 | 32.68 | 33.47 | 32.13 | 32.81 | +6.319% | 472,039 | -22.432% |
| 2026-07-24 | 30.93 | 31.70 | 30.57 | 30.86 | +1.280% | 386,931 | -17.531% |
| 2026-07-23 | 29.37 | 30.80 | 29.21 | 30.47 | +1.906% | 327,082 | -16.475% |
| 2026-07-22 | 28.80 | 30.00 | 28.80 | 29.90 | +2.573% | 264,570 | -14.883% |
| 2026-07-21 | 28.89 | 30.17 | 28.20 | 29.15 | -0.069% | 260,574 | -12.693% |
| 2026-07-20 | 29.12 | 29.44 | 28.25 | 29.17 | +0.379% | 371,044 | -12.753% |
| 2026-07-17 | 29.48 | 30.77 | 29.00 | 29.06 | -3.711% | 281,197 | -12.423% |
| 2026-07-16 | 28.64 | 30.26 | 28.64 | 30.18 | +4.646% | 350,348 | -15.673% |
| 2026-07-15 | 28.58 | 29.50 | 28.40 | 28.84 | +1.621% | 194,542 | -11.755% |
| 2026-07-14 | 28.60 | 28.99 | 28.34 | 28.38 | +0.176% | 172,540 | -10.324% |
| 2026-07-13 | 28.84 | 29.12 | 28.25 | 28.33 | -2.142% | 212,594 | -10.166% |
| 2026-07-10 | 29.63 | 30.01 | 28.95 | 28.95 | -2.064% | 244,236 | -12.090% |
| 2026-07-09 | 28.86 | 29.56 | 28.51 | 29.56 | +2.532% | 303,161 | -13.904% |
| 2026-07-08 | 28.75 | 29.52 | 28.75 | 28.83 | -1.705% | 224,411 | -11.724% |
| 2026-07-07 | 30.46 | 30.48 | 28.89 | 29.33 | -3.137% | 250,840 | -13.229% |
| 2026-07-06 | 29.70 | 30.91 | 29.67 | 30.28 | +2.853% | 441,949 | -15.951% |
| 2026-07-02 | 28.91 | 29.74 | 28.90 | 29.44 | +2.901% | 289,625 | -13.553% |
| 2026-07-01 | 28.86 | 29.28 | 28.38 | 28.61 | +0.351% | 267,197 | -11.045% |
| 2026-06-30 | 27.47 | 28.58 | 27.29 | 28.51 | +4.203% | 349,142 | -10.733% |
| 2026-06-29 | 27.92 | 28.41 | 27.36 | 27.36 | -2.355% | 331,109 | -6.981% |
| 2026-06-26 | 27.95 | 28.79 | 27.93 | 28.02 | -0.497% | 1,076,035 | -9.172% |
| 2026-06-25 | 28.77 | 29.77 | 27.84 | 28.16 | -2.052% | 450,665 | -9.624% |
| 2026-06-24 | 27.50 | 28.75 | 27.45 | 28.75 | +4.432% | 420,958 | -11.478% |
| 2026-06-23 | 27.39 | 28.39 | 27.31 | 27.53 | -0.109% | 395,151 | -7.555% |
| 2026-06-22 | 27.95 | 28.09 | 27.18 | 27.56 | -2.442% | 412,325 | -7.656% |
| 2026-06-18 | 28.55 | 28.57 | 27.50 | 28.25 | +0.284% | 1,450,515 | -9.912% |
| 2026-06-17 | 28.90 | 29.50 | 28.08 | 28.17 | -2.017% | 795,118 | -9.656% |
| 2026-06-16 | 28.74 | 29.09 | 26.87 | 28.75 | -1.169% | 746,288 | -11.478% |
| 2026-06-15 | 31.00 | 31.26 | 29.07 | 29.09 | -4.466% | 455,556 | -12.513% |
| 2026-06-12 | 30.91 | 31.50 | 30.34 | 30.45 | -1.647% | 303,169 | -16.420% |
| 2026-06-11 | 29.68 | 31.07 | 29.00 | 30.96 | +4.807% | 238,027 | -17.797% |
| 2026-06-10 | 30.00 | 30.69 | 29.41 | 29.54 | -2.153% | 256,403 | -13.846% |
| 2026-06-09 | 30.23 | 31.33 | 29.36 | 30.19 | +0.066% | 349,042 | -15.701% |
| 2026-06-08 | 30.21 | 30.88 | 29.96 | 30.17 | +0.533% | 187,136 | -15.645% |
| 2026-06-05 | 29.82 | 31.27 | 29.65 | 30.01 | -0.761% | 322,506 | -15.195% |
| 2026-06-04 | 29.67 | 30.48 | 29.64 | 30.24 | +3.597% | 293,812 | -15.840% |
| 2026-06-03 | 30.30 | 30.44 | 29.09 | 29.19 | -3.344% | 393,528 | -12.813% |
| 2026-06-02 | 30.27 | 30.77 | 29.92 | 30.20 | -1.372% | 246,532 | -15.728% |
| 2026-06-01 | 30.70 | 31.24 | 30.01 | 30.62 | -1.670% | 250,795 | -16.884% |
| 2026-05-29 | 31.57 | 31.93 | 30.99 | 31.14 | -2.535% | 319,852 | -18.272% |
| 2026-05-28 | 30.79 | 32.94 | 30.76 | 31.95 | +4.072% | 330,054 | -20.344% |
| 2026-05-27 | 31.27 | 31.62 | 30.58 | 30.70 | -1.191% | 253,467 | -17.101% |
| 2026-05-26 | 30.90 | 32.15 | 30.81 | 31.07 | +2.507% | 249,058 | -18.088% |
| 2026-05-22 | 30.10 | 30.56 | 28.92 | 30.31 | +1.575% | 190,041 | -16.034% |
| 2026-05-21 | 28.81 | 29.91 | 28.38 | 29.84 | +2.473% | 229,033 | -14.712% |
| 2026-05-20 | 29.63 | 30.21 | 28.80 | 29.12 | -1.588% | 363,637 | -12.603% |
| 2026-05-19 | 29.09 | 29.59 | 28.64 | 29.59 | +1.093% | 271,975 | -13.991% |
| 2026-05-18 | 29.65 | 30.02 | 29.17 | 29.27 | -1.713% | 304,760 | -13.051% |
| 2026-05-15 | 29.93 | 30.45 | 29.72 | 29.78 | -2.329% | 359,905 | -14.540% |
| 2026-05-14 | 31.17 | 31.65 | 29.96 | 30.49 | -2.526% | 446,182 | -16.530% |
| 2026-05-13 | 27.92 | 31.31 | 27.48 | 31.28 | +10.218% | 937,443 | -18.638% |
| 2026-05-12 | 27.21 | 28.82 | 25.73 | 28.38 | -9.503% | 1,520,143 | -10.324% |
| 2026-05-11 | 29.38 | 31.61 | 29.38 | 31.36 | +5.059% | 664,852 | -18.846% |
| 2026-05-08 | 30.00 | 30.33 | 29.15 | 29.85 | -0.201% | 267,041 | -14.740% |
| 2026-05-07 | 31.17 | 31.62 | 29.77 | 29.91 | -3.016% | 459,352 | -14.911% |
| 2026-05-06 | 29.90 | 31.03 | 29.90 | 30.84 | +3.317% | 328,839 | -17.477% |
| 2026-05-05 | 29.72 | 30.22 | 29.27 | 29.85 | +1.600% | 325,326 | -14.740% |
| 2026-05-04 | 29.41 | 30.33 | 28.95 | 29.38 | -1.575% | 291,932 | -13.376% |
| 2026-05-01 | 29.70 | 30.15 | 29.04 | 29.85 | +0.675% | 442,576 | -14.740% |
| 2026-04-30 | 27.62 | 29.84 | 27.41 | 29.65 | +8.291% | 475,035 | -14.165% |
| 2026-04-29 | 29.55 | 30.00 | 27.32 | 27.38 | -7.842% | 439,685 | -7.049% |
| 2026-04-28 | 29.44 | 29.94 | 29.00 | 29.71 | +1.020% | 433,079 | -14.339% |
| 2026-04-27 | 29.49 | 29.80 | 29.19 | 29.41 | -0.170% | 286,348 | -13.465% |
| 2026-04-24 | 29.09 | 29.82 | 28.82 | 29.46 | +1.307% | 454,011 | -13.612% |
| 2026-04-23 | 29.56 | 29.66 | 28.83 | 29.08 | -1.790% | 389,276 | -12.483% |
| 2026-04-22 | 29.87 | 30.04 | 29.18 | 29.61 | +0.543% | 364,479 | -14.049% |
| 2026-04-21 | 30.35 | 31.24 | 29.34 | 29.45 | -3.474% | 434,901 | -13.582% |
| 2026-04-20 | 31.09 | 31.75 | 30.26 | 30.51 | -2.586% | 389,278 | -16.585% |
| 2026-04-17 | 31.39 | 32.14 | 31.24 | 31.32 | +2.925% | 698,055 | -18.742% |
| 2026-04-16 | 33.07 | 33.68 | 30.09 | 30.43 | -8.039% | 558,353 | -16.365% |
| 2026-04-15 | 33.14 | 33.55 | 32.64 | 33.09 | -0.421% | 373,725 | -23.089% |
| 2026-04-14 | 33.26 | 33.95 | 33.14 | 33.23 | +0.727% | 265,574 | -23.413% |
| 2026-04-13 | 32.49 | 33.42 | 32.36 | 32.99 | +1.041% | 260,165 | -22.855% |
| 2026-04-10 | 33.22 | 33.51 | 32.60 | 32.65 | -2.246% | 197,319 | -22.052% |
| 2026-04-09 | 32.67 | 34.40 | 32.61 | 33.40 | +1.612% | 355,239 | -23.802% |
| 2026-04-08 | 33.10 | 33.56 | 32.72 | 32.87 | +5.420% | 563,739 | -22.574% |
| 2026-04-07 | 32.28 | 32.49 | 30.76 | 31.18 | -4.238% | 266,088 | -18.377% |
| 2026-04-06 | 32.02 | 32.95 | 31.96 | 32.56 | +0.154% | 486,989 | -21.837% |
| 2026-04-02 | 31.02 | 32.70 | 30.86 | 32.51 | +1.057% | 503,498 | -21.716% |
| 2026-04-01 | 31.22 | 32.24 | 31.05 | 32.17 | +4.857% | 455,727 | -20.889% |
| 2026-03-31 | 29.93 | 30.84 | 29.58 | 30.68 | +4.389% | 356,047 | -17.047% |
| 2026-03-30 | 30.42 | 30.57 | 29.19 | 29.39 | -1.903% | 413,340 | -13.406% |
| 2026-03-27 | 30.41 | 30.73 | 29.89 | 29.96 | -2.251% | 339,927 | -15.053% |
| 2026-03-26 | 31.77 | 31.89 | 30.63 | 30.65 | -4.873% | 277,859 | -16.966% |
| 2026-03-25 | 32.16 | 32.86 | 31.81 | 32.22 | +1.066% | 478,333 | -21.012% |
| 2026-03-24 | 31.07 | 32.04 | 31.02 | 31.88 | +0.854% | 349,782 | -20.169% |
| 2026-03-23 | 32.09 | 32.54 | 31.55 | 31.61 | +0.127% | 464,560 | -19.488% |
| 2026-03-20 | 32.00 | 32.25 | 31.00 | 31.57 | -1.590% | 639,030 | -19.385% |
| 2026-03-19 | 32.00 | 32.84 | 31.30 | 32.08 | -0.435% | 325,719 | -20.667% |
| 2026-03-18 | 32.69 | 33.23 | 32.09 | 32.22 | -2.304% | 335,886 | -21.012% |
| 2026-03-17 | 32.99 | 33.59 | 32.74 | 32.98 | +0.365% | 349,147 | -22.832% |
| 2026-03-16 | 32.26 | 33.50 | 31.95 | 32.86 | +3.823% | 773,016 | -22.550% |
| 2026-03-13 | 32.30 | 32.91 | 31.27 | 31.65 | -0.939% | 643,551 | -19.589% |
| 2026-03-12 | 34.42 | 34.50 | 31.72 | 31.95 | -9.259% | 984,808 | -20.344% |
| 2026-03-11 | 37.50 | 37.98 | 34.16 | 35.21 | -13.468% | 1,356,349 | -27.719% |
| 2026-03-10 | 44.01 | 45.25 | 40.63 | 40.69 | -7.523% | 691,340 | -37.454% |
| 2026-03-09 | 44.20 | 45.22 | 43.10 | 44.00 | +1.126% | 706,743 | -42.159% |
| 2026-03-06 | 44.28 | 45.09 | 42.47 | 43.51 | -3.311% | 222,412 | -41.508% |
| 2026-03-05 | 47.71 | 48.76 | 44.84 | 45.00 | -0.990% | 426,811 | -43.444% |
| 2026-03-04 | 45.08 | 45.67 | 44.21 | 45.45 | +1.202% | 163,592 | -44.004% |
| 2026-03-03 | 46.01 | 46.07 | 44.08 | 44.91 | -2.518% | 236,867 | -43.331% |
| 2026-03-02 | 44.30 | 47.38 | 44.06 | 46.07 | +3.785% | 267,517 | -44.758% |
| 2026-02-27 | 43.16 | 44.46 | 42.76 | 44.39 | +1.602% | 189,581 | -42.667% |
| 2026-02-26 | 42.58 | 43.77 | 42.24 | 43.69 | +2.776% | 141,461 | -41.749% |
| 2026-02-25 | 42.95 | 42.98 | 41.74 | 42.51 | +0.854% | 127,984 | -40.132% |
| 2026-02-24 | 42.26 | 42.83 | 41.98 | 42.15 | -0.213% | 195,007 | -39.620% |
| 2026-02-23 | 44.16 | 44.33 | 42.08 | 42.24 | -4.564% | 178,482 | -39.749% |
| 2026-02-20 | 43.37 | 44.63 | 42.69 | 44.26 | +2.052% | 138,522 | -42.499% |
| 2026-02-19 | 42.59 | 43.91 | 42.29 | 43.37 | +1.712% | 223,786 | -41.319% |
| 2026-02-18 | 42.69 | 43.31 | 42.23 | 42.64 | +0.613% | 114,205 | -40.314% |
| 2026-02-17 | 42.13 | 43.03 | 41.80 | 42.38 | +0.450% | 123,114 | -39.948% |
| 2026-02-13 | 41.47 | 42.52 | 41.26 | 42.19 | +2.279% | 143,155 | -39.678% |
| 2026-02-12 | 41.75 | 42.50 | 40.90 | 41.25 | -0.410% | 148,437 | -38.303% |
| 2026-02-11 | 42.70 | 43.07 | 41.38 | 41.42 | -1.639% | 165,401 | -38.556% |
| 2026-02-10 | 42.80 | 43.19 | 41.93 | 42.11 | -0.801% | 202,506 | -39.563% |
| 2026-02-09 | 41.46 | 42.70 | 41.37 | 42.45 | +1.970% | 236,449 | -40.047% |
| 2026-02-06 | 40.82 | 41.95 | 40.82 | 41.63 | +3.147% | 146,748 | -38.866% |
| 2026-02-05 | 40.76 | 41.52 | 39.70 | 40.36 | -2.347% | 235,857 | -36.943% |
| 2026-02-04 | 43.55 | 43.69 | 41.30 | 41.33 | -1.595% | 197,088 | -38.422% |
| 2026-02-03 | 41.22 | 42.85 | 40.90 | 42.00 | +3.143% | 257,959 | -39.405% |
| 2026-02-02 | 39.87 | 41.12 | 39.20 | 40.72 | +1.775% | 198,491 | -37.500% |
| 2026-01-30 | 39.84 | 40.60 | 39.61 | 40.01 | -0.324% | 241,222 | -36.391% |
| 2026-01-29 | 40.46 | 41.31 | 39.55 | 40.14 | -0.496% | 169,445 | -36.597% |
| 2026-01-28 | 42.08 | 42.08 | 39.45 | 40.34 | -3.677% | 373,899 | -36.911% |
| 2026-01-27 | 42.40 | 42.90 | 41.66 | 41.88 | -1.320% | 292,028 | -39.231% |
| 2026-01-26 | 43.33 | 43.55 | 42.21 | 42.44 | -2.280% | 184,882 | -40.033% |
| 2026-01-23 | 44.26 | 44.53 | 43.07 | 43.43 | -1.675% | 134,283 | -41.400% |
| 2026-01-22 | 44.81 | 46.11 | 44.15 | 44.17 | -1.097% | 158,827 | -42.382% |
| 2026-01-21 | 43.83 | 45.00 | 42.60 | 44.66 | +5.430% | 258,235 | -43.014% |
| 2026-01-20 | 43.14 | 43.39 | 42.33 | 42.36 | -2.866% | 131,872 | -39.920% |
| 2026-01-16 | 43.49 | 44.06 | 42.79 | 43.61 | +0.069% | 155,786 | -41.642% |
| 2026-01-15 | 42.14 | 44.09 | 42.14 | 43.58 | +4.084% | 276,256 | -41.602% |
| 2026-01-14 | 42.46 | 42.46 | 40.81 | 41.87 | -1.343% | 214,510 | -39.217% |
| 2026-01-13 | 42.76 | 43.38 | 42.05 | 42.44 | +0.355% | 205,163 | -40.033% |
| 2026-01-12 | 42.56 | 43.02 | 42.10 | 42.29 | -0.024% | 249,067 | -39.820% |
| 2026-01-09 | 42.65 | 43.11 | 41.96 | 42.30 | -0.259% | 249,330 | -39.835% |
| 2026-01-08 | 43.64 | 44.30 | 42.18 | 42.41 | -2.281% | 372,056 | -39.991% |
| 2026-01-07 | 43.06 | 44.47 | 42.85 | 43.40 | +1.426% | 299,885 | -41.359% |
| 2026-01-06 | 41.93 | 42.85 | 41.63 | 42.79 | +1.929% | 203,425 | -40.523% |
| 2026-01-05 | 41.41 | 42.60 | 41.41 | 41.98 | +2.091% | 242,135 | -39.376% |
| 2026-01-02 | 40.90 | 41.49 | 40.39 | 41.12 | +0.686% | 230,114 | -38.108% |
| 2025-12-31 | 41.98 | 41.99 | 40.80 | 40.84 | -2.180% | 108,711 | -37.684% |
| 2025-12-30 | 41.94 | 42.46 | 41.48 | 41.75 | -0.358% | 161,972 | -39.042% |
| 2025-12-29 | 41.92 | 42.05 | 41.54 | 41.90 | -0.095% | 107,810 | -39.260% |
| 2025-12-26 | 42.26 | 42.42 | 41.40 | 41.94 | -1.038% | 92,353 | -39.318% |
| 2025-12-24 | 42.30 | 42.45 | 41.93 | 42.38 | +0.189% | 71,338 | -39.948% |
| 2025-12-23 | 42.49 | 42.88 | 42.03 | 42.30 | -1.168% | 177,885 | -39.835% |
| 2025-12-22 | 41.97 | 43.33 | 41.95 | 42.80 | +2.860% | 271,471 | -40.537% |
| 2025-12-19 | 40.77 | 41.93 | 40.71 | 41.61 | +2.035% | 324,008 | -38.837% |
| 2025-12-18 | 40.90 | 41.41 | 40.33 | 40.78 | +0.716% | 245,682 | -37.592% |
| 2025-12-17 | 41.35 | 42.47 | 40.22 | 40.49 | -2.995% | 187,291 | -37.145% |
| 2025-12-16 | 41.67 | 42.46 | 41.05 | 41.74 | -0.144% | 199,433 | -39.027% |
| 2025-12-15 | 43.75 | 43.93 | 41.61 | 41.80 | -4.392% | 241,190 | -39.115% |
| 2025-12-12 | 43.77 | 45.24 | 43.41 | 43.72 | +0.621% | 429,669 | -41.789% |
| 2025-12-11 | 43.00 | 44.00 | 42.89 | 43.45 | +1.519% | 215,069 | -41.427% |
| 2025-12-10 | 42.64 | 43.81 | 41.81 | 42.80 | -0.696% | 358,132 | -40.537% |
| 2025-12-09 | 42.75 | 43.88 | 42.20 | 43.10 | +1.150% | 200,960 | -40.951% |
| 2025-12-08 | 43.00 | 43.42 | 42.46 | 42.61 | -0.560% | 183,127 | -40.272% |
| 2025-12-05 | 43.63 | 43.70 | 42.43 | 42.85 | -2.169% | 164,806 | -40.607% |
| 2025-12-04 | 42.64 | 44.08 | 42.64 | 43.80 | +2.146% | 178,530 | -41.895% |
| 2025-12-03 | 43.02 | 43.57 | 42.82 | 42.88 | 0.000% | 422,257 | -40.648% |
| 2025-12-02 | 42.51 | 43.36 | 42.28 | 42.88 | +1.491% | 242,718 | -40.648% |
| 2025-12-01 | 42.47 | 42.61 | 41.56 | 42.25 | -1.007% | 219,373 | -39.763% |
| 2025-11-28 | 43.45 | 43.45 | 42.61 | 42.68 | -0.906% | 104,154 | -40.370% |
| 2025-11-26 | 42.43 | 43.74 | 42.43 | 43.07 | +1.270% | 258,027 | -40.910% |
| 2025-11-25 | 40.93 | 42.66 | 40.93 | 42.53 | +4.189% | 290,775 | -40.160% |
| 2025-11-24 | 40.35 | 41.29 | 39.90 | 40.82 | +1.416% | 417,140 | -37.653% |
| 2025-11-21 | 39.52 | 40.53 | 38.94 | 40.25 | +1.873% | 394,073 | -36.770% |
| 2025-11-20 | 40.72 | 41.64 | 39.41 | 39.51 | -1.225% | 433,767 | -35.586% |
| 2025-11-19 | 40.32 | 40.80 | 39.72 | 40.00 | -0.522% | 240,210 | -36.375% |
| 2025-11-18 | 41.42 | 42.13 | 40.21 | 40.21 | -4.467% | 349,965 | -36.707% |
| 2025-11-17 | 42.96 | 43.27 | 42.06 | 42.09 | -2.025% | 295,577 | -39.534% |
| 2025-11-14 | 42.39 | 43.85 | 42.09 | 42.96 | -0.533% | 324,912 | -40.759% |
| 2025-11-13 | 43.24 | 44.36 | 42.86 | 43.19 | -0.093% | 376,516 | -41.074% |
| 2025-11-12 | 43.52 | 44.02 | 43.15 | 43.23 | -0.917% | 224,682 | -41.129% |
| 2025-11-11 | 43.43 | 43.98 | 42.74 | 43.63 | +0.716% | 253,471 | -41.669% |
| 2025-11-10 | 42.94 | 43.47 | 42.00 | 43.32 | +0.885% | 305,649 | -41.251% |
| 2025-11-07 | 43.06 | 43.59 | 41.90 | 42.94 | -1.174% | 300,077 | -40.731% |
| 2025-11-06 | 45.52 | 45.52 | 43.39 | 43.45 | -3.680% | 356,737 | -41.427% |
| 2025-11-05 | 45.00 | 46.64 | 41.89 | 45.11 | +6.066% | 489,488 | -43.582% |
| 2025-11-04 | 41.54 | 43.09 | 41.54 | 42.53 | +0.165% | 359,577 | -40.160% |
| 2025-11-03 | 42.62 | 42.62 | 41.36 | 42.46 | 0.000% | 381,503 | -40.061% |
| 2025-10-31 | 42.37 | 42.90 | 42.06 | 42.46 | -0.492% | 221,879 | -40.061% |
| 2025-10-30 | 43.13 | 43.91 | 42.46 | 42.67 | -1.181% | 183,472 | -40.356% |
| 2025-10-29 | 43.82 | 44.29 | 42.72 | 43.18 | -0.093% | 219,544 | -41.061% |
| 2025-10-28 | 42.93 | 43.63 | 42.49 | 43.22 | +0.722% | 167,572 | -41.115% |
| 2025-10-27 | 43.78 | 43.78 | 42.81 | 42.91 | -1.243% | 129,995 | -40.690% |
| 2025-10-24 | 43.00 | 43.63 | 42.67 | 43.45 | +1.995% | 187,487 | -41.427% |
| 2025-10-23 | 41.53 | 42.86 | 41.39 | 42.60 | +3.624% | 203,116 | -40.258% |
| 2025-10-22 | 41.59 | 41.59 | 40.68 | 41.11 | -0.652% | 218,278 | -38.093% |
| 2025-10-21 | 41.20 | 42.06 | 40.84 | 41.38 | +0.194% | 225,206 | -38.497% |
| 2025-10-20 | 41.14 | 42.91 | 40.98 | 41.30 | +1.499% | 246,602 | -38.378% |
| 2025-10-17 | 40.48 | 41.36 | 40.14 | 40.69 | -0.732% | 230,840 | -37.454% |
| 2025-10-16 | 40.71 | 41.39 | 40.31 | 40.99 | +0.985% | 262,363 | -37.912% |
| 2025-10-15 | 41.28 | 41.65 | 39.64 | 40.59 | -1.169% | 325,634 | -37.300% |
| 2025-10-14 | 38.60 | 42.06 | 38.38 | 41.07 | +5.389% | 375,417 | -38.033% |
| 2025-10-13 | 38.84 | 39.44 | 38.35 | 38.97 | +1.590% | 560,875 | -34.693% |
| 2025-10-10 | 38.90 | 39.35 | 37.58 | 38.36 | -0.312% | 874,166 | -33.655% |
| 2025-10-09 | 39.00 | 39.80 | 38.21 | 38.48 | -0.207% | 458,425 | -33.862% |
| 2025-10-08 | 37.67 | 38.72 | 37.35 | 38.56 | +2.471% | 271,142 | -33.999% |
| 2025-10-07 | 37.75 | 37.82 | 36.91 | 37.63 | +0.293% | 310,936 | -32.368% |
| 2025-10-06 | 37.04 | 37.73 | 36.57 | 37.52 | +2.318% | 208,214 | -32.170% |
| 2025-10-03 | 36.71 | 37.52 | 36.49 | 36.67 | +0.164% | 342,310 | -30.597% |
| 2025-10-02 | 36.27 | 36.61 | 35.75 | 36.61 | +1.441% | 219,683 | -30.483% |
| 2025-10-01 | 36.18 | 36.52 | 35.44 | 36.09 | -1.150% | 233,099 | -29.482% |
| 2025-09-30 | 35.90 | 36.53 | 35.66 | 36.51 | +0.773% | 314,963 | -30.293% |
| 2025-09-29 | 36.43 | 36.68 | 35.93 | 36.23 | -0.303% | 390,022 | -29.754% |
| 2025-09-26 | 35.66 | 36.36 | 35.63 | 36.34 | +1.736% | 222,319 | -29.967% |
| 2025-09-25 | 35.97 | 35.98 | 35.21 | 35.72 | -1.326% | 306,753 | -28.751% |
| 2025-09-24 | 36.54 | 37.82 | 36.08 | 36.20 | -2.083% | 461,987 | -29.696% |
| 2025-09-23 | 34.89 | 37.14 | 34.89 | 36.97 | +7.159% | 568,194 | -31.160% |
| 2025-09-22 | 33.69 | 34.51 | 33.30 | 34.50 | +2.162% | 211,172 | -26.232% |
| 2025-09-19 | 34.35 | 34.35 | 33.74 | 33.77 | -1.545% | 645,691 | -24.637% |
| 2025-09-18 | 32.95 | 34.38 | 32.68 | 34.30 | +4.414% | 282,508 | -25.802% |
| 2025-09-17 | 33.18 | 33.45 | 32.78 | 32.85 | -0.394% | 323,081 | -22.527% |
| 2025-09-16 | 33.07 | 33.34 | 32.72 | 32.98 | +0.641% | 671,905 | -22.832% |
| 2025-09-15 | 32.65 | 32.84 | 31.91 | 32.77 | +0.769% | 232,596 | -22.338% |
| 2025-09-12 | 32.33 | 32.60 | 32.06 | 32.52 | +0.092% | 237,714 | -21.740% |
| 2025-09-11 | 31.54 | 32.59 | 31.52 | 32.49 | +3.143% | 177,658 | -21.668% |
| 2025-09-10 | 31.31 | 31.79 | 31.03 | 31.50 | +0.768% | 158,973 | -19.206% |
| 2025-09-09 | 31.83 | 31.85 | 30.89 | 31.26 | -1.914% | 119,202 | -18.586% |
| 2025-09-08 | 32.01 | 32.58 | 31.63 | 31.87 | -0.406% | 178,481 | -20.144% |
| 2025-09-05 | 31.99 | 32.40 | 31.79 | 32.00 | +0.313% | 210,304 | -20.469% |
| 2025-09-04 | 30.49 | 32.15 | 30.27 | 31.90 | +4.831% | 397,083 | -20.219% |
| 2025-09-03 | 30.92 | 31.25 | 30.24 | 30.43 | -1.521% | 265,631 | -16.365% |
| 2025-09-02 | 30.62 | 30.92 | 30.46 | 30.90 | +0.292% | 176,001 | -17.638% |
| 2025-08-29 | 31.03 | 31.26 | 30.57 | 30.81 | -0.291% | 202,242 | -17.397% |
| 2025-08-28 | 31.05 | 31.23 | 30.63 | 30.90 | -0.323% | 190,837 | -17.638% |
| 2025-08-27 | 30.80 | 31.18 | 30.71 | 31.00 | +0.780% | 133,669 | -17.903% |
| 2025-08-26 | 30.27 | 31.04 | 30.19 | 30.76 | +1.619% | 213,818 | -17.263% |
| 2025-08-25 | 31.06 | 31.09 | 30.22 | 30.27 | -2.543% | 236,991 | -15.923% |
| 2025-08-22 | 29.92 | 31.48 | 29.87 | 31.06 | +4.826% | 305,585 | -18.062% |
| 2025-08-21 | 29.06 | 29.68 | 29.06 | 29.63 | +1.265% | 211,192 | -14.107% |
| 2025-08-20 | 29.52 | 29.66 | 29.15 | 29.26 | -0.645% | 178,767 | -13.021% |
| 2025-08-19 | 29.58 | 29.76 | 29.20 | 29.45 | -0.708% | 326,797 | -13.582% |
| 2025-08-18 | 29.25 | 29.93 | 29.25 | 29.66 | +1.402% | 238,518 | -14.194% |
| 2025-08-15 | 29.32 | 29.77 | 29.01 | 29.25 | +0.103% | 441,313 | -12.991% |
| 2025-08-14 | 29.57 | 30.12 | 28.79 | 29.22 | -2.437% | 369,156 | -12.902% |
| 2025-08-13 | 28.53 | 30.17 | 28.31 | 29.95 | +0.774% | 654,908 | -15.025% |
| 2025-08-12 | 28.75 | 30.27 | 28.22 | 29.72 | +4.501% | 748,869 | -14.367% |
| 2025-08-11 | 30.61 | 30.61 | 28.42 | 28.44 | -6.907% | 434,658 | -10.513% |
| 2025-08-08 | 31.06 | 31.24 | 30.34 | 30.55 | -1.705% | 584,685 | -16.694% |
| 2025-08-07 | 29.22 | 31.20 | 29.00 | 31.08 | +7.730% | 593,288 | -18.115% |
| 2025-08-06 | 32.00 | 32.55 | 28.67 | 28.85 | -15.865% | 1,566,470 | -11.785% |
| 2025-08-05 | 33.27 | 34.76 | 33.17 | 34.29 | +3.689% | 400,796 | -25.780% |
| 2025-08-04 | 32.59 | 33.15 | 32.36 | 33.07 | +2.257% | 265,257 | -23.042% |
| 2025-08-01 | 32.44 | 32.71 | 31.92 | 32.34 | -2.207% | 286,235 | -21.305% |
| 2025-07-31 | 32.46 | 33.45 | 32.30 | 33.07 | +1.131% | 278,531 | -23.042% |
| 2025-07-30 | 33.61 | 33.74 | 32.24 | 32.70 | -1.536% | 164,400 | -22.171% |
| 2025-07-29 | 33.75 | 33.94 | 33.21 | 33.21 | -1.337% | 234,916 | -23.366% |
| 2025-07-28 | 34.06 | 34.06 | 33.38 | 33.66 | -0.679% | 190,260 | -24.391% |
| 2025-07-25 | 33.92 | 34.04 | 33.41 | 33.89 | +0.564% | 178,562 | -24.904% |
| 2025-07-24 | 33.62 | 34.38 | 33.41 | 33.70 | -0.325% | 266,441 | -24.481% |
| 2025-07-23 | 33.10 | 33.82 | 32.98 | 33.81 | +3.174% | 180,773 | -24.726% |
| 2025-07-22 | 32.15 | 32.99 | 32.15 | 32.77 | +1.612% | 201,576 | -22.338% |
| 2025-07-21 | 32.78 | 32.80 | 32.21 | 32.25 | -1.195% | 159,508 | -21.085% |
| 2025-07-18 | 32.61 | 32.88 | 32.47 | 32.64 | +0.215% | 154,709 | -22.028% |
| 2025-07-17 | 32.45 | 32.97 | 32.23 | 32.57 | +1.086% | 144,230 | -21.861% |
| 2025-07-16 | 32.29 | 32.49 | 31.89 | 32.22 | +0.814% | 197,518 | -21.012% |
| 2025-07-15 | 33.53 | 33.62 | 31.93 | 31.96 | -4.454% | 522,395 | -20.369% |
| 2025-07-14 | 32.78 | 33.52 | 32.44 | 33.45 | +2.075% | 285,021 | -23.916% |
| 2025-07-11 | 32.69 | 32.81 | 32.39 | 32.77 | +0.183% | 223,553 | -22.338% |
| 2025-07-10 | 32.53 | 32.99 | 32.48 | 32.71 | +0.492% | 239,938 | -22.195% |
| 2025-07-09 | 32.16 | 32.57 | 31.77 | 32.55 | +1.878% | 207,509 | -21.813% |
| 2025-07-08 | 31.74 | 32.30 | 31.64 | 31.95 | +0.440% | 210,346 | -20.344% |
| 2025-07-07 | 32.17 | 32.44 | 31.70 | 31.81 | -1.303% | 252,667 | -19.994% |
| 2025-07-03 | 32.20 | 32.38 | 31.93 | 32.23 | +1.003% | 108,023 | -21.036% |
| 2025-07-02 | 32.01 | 32.01 | 31.58 | 31.91 | +0.567% | 164,600 | -20.244% |
| 2025-07-01 | 31.68 | 32.36 | 31.59 | 31.73 | -0.377% | 205,719 | -19.792% |
| 2025-06-30 | 32.22 | 32.22 | 31.70 | 31.85 | -0.562% | 219,298 | -20.094% |
| 2025-06-27 | 32.44 | 32.51 | 31.76 | 32.03 | -0.744% | 561,456 | -20.543% |
| 2025-06-26 | 31.90 | 32.30 | 31.38 | 32.27 | +2.088% | 319,654 | -21.134% |
| 2025-06-25 | 32.72 | 32.91 | 31.55 | 31.61 | -4.125% | 248,847 | -19.488% |
| 2025-06-24 | 32.82 | 32.98 | 32.27 | 32.97 | +0.549% | 225,889 | -22.809% |
| 2025-06-23 | 32.87 | 33.02 | 32.04 | 32.79 | -0.243% | 260,855 | -22.385% |
| 2025-06-20 | 33.93 | 34.05 | 32.68 | 32.87 | -2.550% | 579,876 | -22.574% |
| 2025-06-18 | 34.26 | 34.35 | 33.69 | 33.73 | -1.345% | 408,474 | -24.548% |
| 2025-06-17 | 34.24 | 34.62 | 33.90 | 34.19 | -0.726% | 243,203 | -25.563% |
| 2025-06-16 | 34.62 | 34.85 | 34.22 | 34.44 | +0.116% | 237,405 | -26.103% |
| 2025-06-13 | 35.07 | 35.85 | 33.85 | 34.40 | -4.841% | 569,642 | -26.017% |
| 2025-06-12 | 35.70 | 36.41 | 35.62 | 36.15 | +0.333% | 261,780 | -29.599% |
| 2025-06-11 | 35.66 | 36.42 | 34.33 | 36.03 | +2.913% | 447,992 | -29.364% |
| 2025-06-10 | 35.36 | 35.36 | 34.81 | 35.01 | -0.086% | 281,004 | -27.306% |
| 2025-06-09 | 35.00 | 35.30 | 34.66 | 35.04 | +1.595% | 262,564 | -27.369% |
| 2025-06-06 | 34.46 | 34.93 | 34.27 | 34.49 | +1.561% | 149,329 | -26.210% |
| 2025-06-05 | 34.16 | 34.41 | 33.51 | 33.96 | -0.352% | 198,099 | -25.059% |
| 2025-06-04 | 33.59 | 34.15 | 33.51 | 34.08 | +1.459% | 278,697 | -25.323% |
| 2025-06-03 | 33.50 | 33.88 | 33.08 | 33.59 | +1.788% | 505,805 | -24.233% |
| 2025-06-02 | 32.95 | 33.00 | 32.34 | 33.00 | +0.702% | 285,457 | -22.879% |
| 2025-05-30 | 32.60 | 32.87 | 32.17 | 32.77 | -0.091% | 416,571 | -22.338% |
| 2025-05-29 | 32.81 | 33.03 | 32.63 | 32.80 | +0.521% | 207,134 | -22.409% |
| 2025-05-28 | 33.42 | 33.89 | 32.47 | 32.63 | -2.218% | 243,791 | -22.004% |
| 2025-05-27 | 33.11 | 33.42 | 32.77 | 33.37 | +2.080% | 304,167 | -23.734% |
| 2025-05-23 | 32.90 | 33.19 | 32.48 | 32.69 | -1.328% | 298,541 | -22.147% |
| 2025-05-22 | 33.26 | 33.67 | 33.11 | 33.13 | -0.927% | 247,760 | -23.181% |
| 2025-05-21 | 34.75 | 34.86 | 33.41 | 33.44 | -4.266% | 205,663 | -23.894% |
| 2025-05-20 | 35.32 | 35.40 | 34.52 | 34.93 | -1.439% | 326,574 | -27.140% |
| 2025-05-19 | 35.02 | 35.61 | 35.00 | 35.44 | +0.425% | 283,475 | -28.188% |
| 2025-05-16 | 35.24 | 35.48 | 34.69 | 35.29 | +0.199% | 345,137 | -27.883% |
| 2025-05-15 | 35.23 | 35.50 | 34.72 | 35.22 | +0.629% | 197,880 | -27.740% |
| 2025-05-14 | 35.91 | 35.91 | 34.80 | 35.00 | -2.805% | 234,517 | -27.286% |
| 2025-05-13 | 35.82 | 36.67 | 35.76 | 36.01 | +0.671% | 302,157 | -29.325% |
| 2025-05-12 | 36.20 | 36.56 | 35.20 | 35.77 | +1.102% | 321,884 | -28.851% |
| 2025-05-09 | 36.53 | 36.93 | 35.27 | 35.38 | -3.015% | 384,957 | -28.067% |
| 2025-05-08 | 35.57 | 37.22 | 35.56 | 36.48 | +2.993% | 559,562 | -30.236% |
| 2025-05-07 | 32.54 | 36.35 | 30.69 | 35.42 | +19.622% | 972,818 | -28.148% |
| 2025-05-06 | 29.57 | 30.42 | 28.95 | 29.61 | -0.571% | 444,119 | -14.049% |
| 2025-05-05 | 29.62 | 30.40 | 29.31 | 29.78 | +0.134% | 279,234 | -14.540% |
| 2025-05-02 | 29.91 | 30.29 | 29.38 | 29.74 | +0.236% | 339,834 | -14.425% |
| 2025-05-01 | 29.47 | 30.16 | 29.00 | 29.67 | +1.784% | 465,932 | -14.223% |
| 2025-04-30 | 29.19 | 29.39 | 28.79 | 29.15 | -0.580% | 341,656 | -12.693% |
| 2025-04-29 | 29.32 | 29.77 | 28.82 | 29.32 | +0.034% | 473,141 | -13.199% |
| 2025-04-28 | 30.44 | 30.73 | 29.07 | 29.31 | -3.744% | 304,996 | -13.170% |
| 2025-04-25 | 30.00 | 31.04 | 30.00 | 30.45 | +1.230% | 340,597 | -16.420% |
| 2025-04-24 | 29.43 | 30.28 | 29.09 | 30.08 | +2.348% | 254,767 | -15.392% |
| 2025-04-23 | 29.98 | 30.66 | 29.37 | 29.39 | +0.068% | 215,024 | -13.406% |
| 2025-04-22 | 29.16 | 29.83 | 28.61 | 29.37 | +0.789% | 222,609 | -13.347% |
| 2025-04-21 | 30.51 | 31.39 | 29.07 | 29.14 | -5.205% | 397,390 | -12.663% |
| 2025-04-17 | 30.55 | 31.03 | 30.07 | 30.74 | +0.326% | 127,036 | -17.209% |
| 2025-04-16 | 30.92 | 31.11 | 30.17 | 30.64 | -1.225% | 216,909 | -16.939% |
| 2025-04-15 | 31.01 | 31.81 | 30.56 | 31.02 | 0.000% | 235,671 | -17.956% |