Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

COSO
CoastalSouth Bancshares, Inc.
stock NYSE

At Close
Aug 4, 2026 3:59:47 PM EDT
27.26USD-0.365%(-0.10)58,265
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-27.36)0
After-hours
Aug 4, 2026 4:10:30 PM EDT
27.28USD+0.073%(+0.02)10,858
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-04		27.650027.670027.220027.2800-0.292%58,2660.000%
2026-08-03		27.660027.945027.070027.3600+0.330%63,936-0.292%
2026-07-31		26.990027.350026.990027.2700+0.702%49,259+0.037%
2026-07-30		27.570027.765027.010027.0800-0.951%46,464+0.739%
2026-07-29		27.610027.890027.190027.3400-1.228%80,167-0.219%
2026-07-28		27.390027.800027.355027.6800+1.466%70,638-1.445%
2026-07-27		27.100027.460027.100027.2800+0.701%37,8110.000%
2026-07-24		26.690027.240026.690027.0900+1.766%47,993+0.701%
2026-07-23		26.340026.690026.100026.6200+0.301%53,091+2.479%
2026-07-22		26.490026.880026.300026.5400-0.375%77,093+2.788%
2026-07-21		26.500027.175026.400026.6400-0.225%61,368+2.402%
2026-07-20		27.300027.300026.700026.7000-1.330%50,360+2.172%
2026-07-17		27.150027.360026.820027.0600-1.133%104,882+0.813%
2026-07-16		26.800027.650026.800027.3700+1.975%148,390-0.329%
2026-07-15		26.550026.960026.550026.8400+1.321%57,782+1.639%
2026-07-14		26.680026.990026.390026.4900-0.526%54,437+2.982%
2026-07-13		26.430026.975026.350026.6300+0.795%47,137+2.441%
2026-07-10		26.380026.750026.310026.4200+0.456%57,880+3.255%
2026-07-09		26.340026.570026.125026.3000+0.612%70,091+3.726%
2026-07-08		26.520026.590026.050026.1400-1.544%99,323+4.361%
2026-07-07		26.680027.000026.380026.5500-0.263%93,776+2.750%
2026-07-06		27.050027.230026.385026.6200-0.783%170,546+2.479%
2026-07-02		27.750028.020026.710026.8300-2.649%178,738+1.677%
2026-07-01		26.950027.780026.950027.5600+2.644%247,852-1.016%
2026-06-30		26.930027.160026.660026.8500+0.112%221,544+1.601%
2026-06-29		26.910027.095026.810026.8200-0.112%261,882+1.715%
2026-06-26		27.060027.190026.810026.8500-0.260%636,497+1.601%
2026-06-25		27.200027.635026.875026.9200-0.920%185,474+1.337%
2026-06-24		27.160027.410027.090027.1700+0.074%293,251+0.405%
2026-06-23		26.910027.270026.910027.1500+1.080%116,740+0.479%
2026-06-22		26.510026.940026.510026.8600+1.435%149,138+1.564%
2026-06-18		26.590026.940026.460026.4800+0.151%210,769+3.021%
2026-06-17		26.570026.835026.270026.44000.000%209,357+3.177%
2026-06-16		26.880027.050026.440026.4400-1.343%79,081+3.177%
2026-06-15		27.300027.515026.700026.8000-0.557%86,069+1.791%
2026-06-12		26.840027.360026.770026.9500+0.748%138,933+1.224%
2026-06-11		26.790027.420026.500026.7500+0.526%131,397+1.981%
2026-06-10		26.500027.370026.450026.6100+1.063%208,514+2.518%
2026-06-09		26.000026.730026.000026.3300+1.191%101,728+3.608%
2026-06-08		26.100026.180025.960026.0200+0.193%95,561+4.842%
2026-06-05		25.950026.240025.890025.9700+0.503%139,692+5.044%
2026-06-04		25.640025.925025.500025.8400+1.973%47,561+5.573%
2026-06-03		25.730025.730025.185025.3400-1.630%60,464+7.656%
2026-06-02		25.390025.785025.350025.7600+1.099%54,184+5.901%
2026-06-01		25.500025.675025.270025.4800-0.196%67,230+7.064%
2026-05-29		25.690025.920025.520025.5300-0.661%37,006+6.855%
2026-05-28		25.890025.890025.445025.7000-0.155%56,250+6.148%
2026-05-27		25.900025.993025.700025.7400-0.426%51,687+5.983%
2026-05-26		25.870025.980025.720025.8500+0.662%134,880+5.532%
2026-05-22		25.730025.855025.630025.6800+0.627%98,569+6.231%
2026-05-21		25.450025.660025.360025.5200+0.078%102,148+6.897%
2026-05-20		25.320025.730025.320025.5000+1.030%55,403+6.980%
2026-05-19		25.380025.470025.180025.2400-0.355%52,078+8.082%
2026-05-18		25.370025.569925.250025.3300+0.636%53,410+7.698%
2026-05-15		25.440025.600025.095025.1700-1.061%51,272+8.383%
2026-05-14		25.490025.700025.290025.4400+0.434%50,308+7.233%
2026-05-13		25.390025.620025.300025.3300-0.667%51,262+7.698%
2026-05-12		25.290025.620025.045025.5000+0.830%59,015+6.980%
2026-05-11		25.920026.000025.215025.2900-2.128%74,878+7.869%
2026-05-08		25.790025.990025.640025.8400+0.039%49,047+5.573%
2026-05-07		25.710026.000025.710025.8300+0.039%79,902+5.614%
2026-05-06		25.800026.000025.750025.8200+0.624%111,819+5.655%
2026-05-05		25.550025.760025.405025.6600+0.509%102,357+6.313%
2026-05-04		25.490025.825025.430025.5300-0.312%98,344+6.855%
2026-05-01		25.780026.120025.590025.6100+0.235%203,917+6.521%
2026-04-30		25.490025.695025.490025.5500+0.314%101,164+6.771%
2026-04-29		25.580025.730025.000025.4700-0.740%685,905+7.106%
2026-04-28		25.750026.110025.660025.6600+0.274%110,457+6.313%
2026-04-27		25.320026.000025.320025.5900+0.907%44,752+6.604%
2026-04-24		25.490025.730025.300025.3600-0.588%32,687+7.571%
2026-04-23		25.550026.000025.390025.5100-0.313%60,522+6.938%
2026-04-22		25.020026.050024.980025.5900+2.442%72,166+6.604%
2026-04-21		25.790026.360024.958024.9800-3.886%133,904+9.207%
2026-04-20		25.760026.120025.750025.9900+0.193%60,725+4.963%
2026-04-17		25.680026.200025.670025.9400+2.006%140,706+5.166%
2026-04-16		25.340025.690025.340025.4300-0.392%49,746+7.275%
2026-04-15		25.450025.700025.450025.5300-0.078%31,791+6.855%
2026-04-14		25.440025.600025.350025.5500-0.078%37,771+6.771%
2026-04-13		25.540025.650025.340025.5700-0.117%61,016+6.688%
2026-04-10		26.110026.110025.540025.6000-1.311%92,847+6.563%
2026-04-09		25.500026.090025.330025.9400+1.885%214,850+5.166%
2026-04-08		25.050025.760025.050025.4600+2.290%105,383+7.148%
2026-04-07		24.800024.970024.790024.8900-0.040%69,283+9.602%
2026-04-06		24.680024.950024.650024.9000+0.891%106,570+9.558%
2026-04-02		24.690024.765024.450024.6800-0.323%74,395+10.535%
2026-04-01		24.730025.000024.710024.7600+0.691%62,182+10.178%
2026-03-31		24.510024.775024.395024.5900+1.235%64,389+10.939%
2026-03-30		24.160024.360024.140024.2900+0.830%106,668+12.310%
2026-03-27		23.980024.265023.920024.0900-0.290%38,276+13.242%
2026-03-26		23.960024.410023.960024.1600-0.083%47,947+12.914%
2026-03-25		24.250024.490024.000024.1800+0.249%57,953+12.821%
2026-03-24		23.880024.375023.730024.1200+0.416%132,786+13.101%
2026-03-23		24.010024.480023.900024.0200+1.479%145,211+13.572%
2026-03-20		23.990024.790023.660023.6700-1.334%546,612+15.251%
2026-03-19		23.410024.150023.400023.9900+2.390%125,557+13.714%
2026-03-18		23.840024.070023.410023.4300-1.720%129,942+16.432%
2026-03-17		24.280024.410023.745023.8400-1.079%76,729+14.430%
2026-03-16		24.010024.720024.010024.1000+0.837%86,673+13.195%
2026-03-13		24.100024.490023.850023.9000-0.042%62,455+14.142%
2026-03-12		23.770024.100023.755023.9100-0.375%84,944+14.095%
2026-03-11		24.120024.660023.925024.0000-1.275%65,207+13.667%
2026-03-10		23.930024.600023.930024.3100+1.165%89,542+12.217%
2026-03-09		23.950024.240023.420024.0300+0.209%60,495+13.525%
2026-03-06		24.190024.485023.850023.9800-2.282%62,399+13.761%
2026-03-05		24.720025.120024.530024.5400-1.327%58,124+11.165%
2026-03-04		24.750025.145024.750024.8700+1.098%72,045+9.690%
2026-03-03		24.570024.955024.300024.6000-0.445%54,462+10.894%
2026-03-02		24.210024.727524.210024.7100+0.652%62,478+10.401%
2026-02-27		25.250025.480024.530024.5500-3.308%68,552+11.120%
2026-02-26		25.450025.610025.340025.3900+0.158%63,502+7.444%
2026-02-25		25.390025.550025.300025.3500+0.356%64,642+7.613%
2026-02-24		25.350025.650025.055025.2600+0.798%80,667+7.997%
2026-02-23		25.240025.715025.000025.0600-0.437%83,216+8.859%
2026-02-20		25.140025.360025.050025.1700+0.159%59,316+8.383%
2026-02-19		25.010025.410025.010025.1300-0.199%33,226+8.556%
2026-02-18		25.260025.720025.040025.1800-0.788%56,073+8.340%
2026-02-17		25.150025.780025.150025.3800+1.398%62,019+7.486%
2026-02-13		25.000025.485024.870025.0300+0.684%72,741+8.989%
2026-02-12		25.060025.325024.700024.8600-0.080%84,533+9.735%
2026-02-11		25.360026.290024.880024.8800-1.815%39,490+9.646%
2026-02-10		25.430025.630025.330025.3400-0.236%53,704+7.656%
2026-02-09		25.520025.590025.155025.4000-0.196%77,562+7.402%
2026-02-06		25.430025.700025.340025.4500+0.912%85,697+7.191%
2026-02-05		25.490025.520025.020025.2200-0.277%184,999+8.168%
2026-02-04		25.000025.900024.850025.2900+1.607%114,664+7.869%
2026-02-03		24.670025.499924.400024.8900+1.261%127,898+9.602%
2026-02-02		24.070024.760024.000024.5800+2.545%123,000+10.985%
2026-01-30		23.730024.000023.700023.9700+0.799%80,209+13.809%
2026-01-29		23.620024.339923.620023.7800+0.677%93,235+14.718%
2026-01-28		23.830023.960023.560023.6200-0.505%63,614+15.495%
2026-01-27		23.710023.880023.430023.7400+0.127%147,658+14.912%
2026-01-26		23.770024.300023.415023.7100-0.504%45,829+15.057%
2026-01-23		23.950024.140023.620023.8300-0.584%51,293+14.478%
2026-01-22		24.080024.240023.660023.9700-0.125%72,380+13.809%
2026-01-21		23.740024.640023.740024.0000+1.095%285,617+13.667%
2026-01-20		23.990023.990023.500023.7400-0.669%44,242+14.912%
2026-01-16		24.010024.075023.715023.9000-0.417%26,895+14.142%
2026-01-15		23.980024.545023.915024.0000+0.713%50,157+13.667%
2026-01-14		23.440024.280023.260023.8300+1.664%62,947+14.478%
2026-01-13		23.000024.020022.950023.4400+1.472%355,478+16.382%
2026-01-12		23.150023.430022.850023.1000-0.216%45,245+18.095%
2026-01-09		23.170023.170022.900023.1500+0.696%15,163+17.840%
2026-01-08		23.220023.420022.900022.9900-0.174%57,471+18.660%
2026-01-07		23.000023.440022.810023.0300+0.130%38,680+18.454%
2026-01-06		22.770023.279022.770023.0000+0.043%36,178+18.609%
2026-01-05		23.120023.360022.750022.9900-0.777%35,479+18.660%
2026-01-02		23.130023.799923.030023.1700-0.344%29,027+17.738%
2025-12-31		23.250023.790022.800023.2500+0.475%39,818+17.333%
2025-12-30		23.920023.920022.620023.1400-2.773%478,493+17.891%
2025-12-29		24.500025.000023.750023.8000-2.738%170,519+14.622%
2025-12-26		24.400024.730024.270024.4700+0.082%74,036+11.483%
2025-12-24		24.390024.740024.330024.4500+0.123%19,386+11.575%
2025-12-23		24.410024.880024.310024.4200+0.370%14,899+11.712%
2025-12-22		24.220024.560024.145024.3300-0.041%18,804+12.125%
2025-12-19		24.800024.890024.130024.3400-1.537%169,100+12.079%
2025-12-18		24.480024.889924.380024.7200+1.520%27,147+10.356%
2025-12-17		24.930025.390024.280024.3500-2.833%42,193+12.033%
2025-12-16		24.150025.560024.100025.0600+3.940%54,733+8.859%
2025-12-15		24.100024.415023.700024.1100+0.542%127,203+13.148%
2025-12-12		24.000024.475023.550023.98000.000%134,278+13.761%
2025-12-11		23.350024.000023.350023.9800+3.273%17,868+13.761%
2025-12-10		23.130023.380023.030023.2200+0.781%30,408+17.485%
2025-12-09		22.710023.085122.650023.0400+0.832%18,702+18.403%
2025-12-08		22.930022.930022.780022.8500+0.219%12,243+19.387%
2025-12-05		22.510022.910022.510022.8000+0.840%14,146+19.649%
2025-12-04		22.750022.750022.500022.6100-0.265%10,560+20.655%
2025-12-03		22.700022.720022.200022.6700+0.310%72,808+20.335%
2025-12-02		22.730022.870022.250022.6000+0.177%62,863+20.708%
2025-12-01		22.390022.830022.300022.5600+0.580%25,503+20.922%
2025-11-28		22.200022.885022.030022.4300+1.447%7,243+21.623%
2025-11-26		21.960022.200021.960022.1100-0.405%13,158+23.383%
2025-11-25		21.900022.525021.290022.2000+1.231%22,239+22.883%
2025-11-24		21.680022.475021.575021.9300+0.967%29,865+24.396%
2025-11-21		21.070021.830021.050021.7200+2.987%29,053+25.599%
2025-11-20		21.200021.260020.800021.0900-0.284%22,235+29.350%
2025-11-19		21.230021.640021.010021.1500-0.094%27,850+28.983%
2025-11-18		21.190021.300021.000021.17000.000%52,162+28.862%
2025-11-17		21.280021.450021.060021.1700-1.305%17,890+28.862%
2025-11-14		21.510021.825021.250021.4500-0.140%24,641+27.179%
2025-11-13		21.295021.500021.050121.4800+0.656%8,945+27.002%
2025-11-12		21.280021.490021.200021.3400-0.234%7,374+27.835%
2025-11-11		21.080022.600021.080021.3900+0.517%14,944+27.536%
2025-11-10		21.370021.570021.060021.2800+0.188%14,487+28.195%
2025-11-07		21.300021.570021.010021.2400-0.282%24,823+28.437%
2025-11-06		21.500021.500021.250021.3000-0.746%34,966+28.075%
2025-11-05		21.310021.600021.270021.4600+0.234%11,525+27.120%
2025-11-04		21.290021.680021.250021.4100-0.557%12,371+27.417%
2025-11-03		21.625021.640021.250021.5300+1.175%33,006+26.707%
2025-10-31		21.260021.625021.260021.2800-0.281%8,363+28.195%
2025-10-30		21.500021.560021.100021.3400-0.140%21,636+27.835%
2025-10-29		21.130022.820021.130021.3700+0.517%13,977+27.656%
2025-10-28		21.390021.498021.090021.2600-0.978%22,995+28.316%
2025-10-27		21.560022.235021.225021.47000.000%25,688+27.061%
2025-10-24		22.200022.200021.400021.4700+0.421%23,611+27.061%
2025-10-23		21.530021.880021.320021.3800-0.558%6,882+27.596%
2025-10-22		21.500021.550021.400021.5000+0.140%21,076+26.884%
2025-10-21		21.500021.630020.930021.4700-0.140%90,623+27.061%
2025-10-20		21.500021.500021.375021.5000+0.186%11,250+26.884%
2025-10-17		21.180022.085021.180021.4600+0.751%14,110+27.120%
2025-10-16		21.300022.175021.190021.3000-0.930%11,223+28.075%
2025-10-15		21.500022.950021.410021.5000-0.186%13,205+26.884%
2025-10-14		21.230021.900021.230021.5400+0.513%23,339+26.648%
2025-10-13		21.590022.000021.345021.4300+0.422%85,595+27.298%
2025-10-10		21.480021.725021.340021.3400-0.744%12,246+27.835%
2025-10-09		21.420021.955021.420021.50000.000%14,218+26.884%
2025-10-08		21.620022.015021.475021.5000+0.233%13,232+26.884%
2025-10-07		22.200022.200021.400021.4500-3.335%37,365+27.179%
2025-10-06		21.710022.510021.710022.1900+3.305%13,998+22.938%
2025-10-03		21.260021.710021.260021.4800+0.892%32,982+27.002%
2025-10-02		21.490022.980021.280021.2900-0.931%11,746+28.135%
2025-10-01		21.780022.000021.325021.4900-1.467%35,681+26.943%
2025-09-30		22.510023.200021.460021.8100-2.937%54,094+25.080%
2025-09-29		23.220023.250022.350022.4700-2.432%27,955+21.406%
2025-09-26		22.890023.040022.890023.0300+0.700%9,142+18.454%
2025-09-25		22.830023.080022.830022.8700-0.392%6,937+19.283%
2025-09-24		23.110023.300022.890022.9600-0.692%14,284+18.815%
2025-09-23		23.480023.690023.120023.1200-1.070%28,581+17.993%
2025-09-22		23.780023.830023.370023.3700-2.095%40,974+16.731%
2025-09-19		23.490024.090023.490023.8700+1.921%892,739+14.286%
2025-09-18		23.730023.840023.420023.4200-0.213%54,084+16.482%
2025-09-17		23.240023.925023.240023.4700+1.120%63,488+16.233%
2025-09-16		23.330023.330023.100023.2100-0.472%16,933+17.536%
2025-09-15		23.380023.795023.200023.3200+0.129%39,540+16.981%
2025-09-12		23.230023.740023.125023.2900+0.605%30,417+17.132%
2025-09-11		23.330023.495023.150023.1500-0.129%41,889+17.840%
2025-09-10		23.000023.388722.810023.1800+0.739%31,678+17.688%
2025-09-09		23.450023.585022.820023.0100-1.498%61,624+18.557%
2025-09-08		22.820024.250022.280023.3600+4.519%114,629+16.781%
2025-09-05		21.970022.665021.970022.3500+1.315%27,499+22.058%
2025-09-04		21.980022.280021.575022.0600+1.332%14,507+23.663%
2025-09-03		21.680021.980021.525021.7700+0.554%5,063+25.310%
2025-09-02		21.650021.990021.400021.6500-0.138%6,358+26.005%
2025-08-29		21.420022.000021.420021.6800-0.322%11,320+25.830%
2025-08-28		21.620022.070021.410021.7500+0.046%25,424+25.425%
2025-08-27		21.560022.230021.500021.7400+0.416%5,906+25.483%
2025-08-26		21.180021.775021.180021.6500+1.595%1,610+26.005%
2025-08-25		22.150022.250021.250021.3100-4.225%64,183+28.015%
2025-08-22		21.500022.250020.895022.2500+4.657%18,061+22.607%
2025-08-21		21.230021.970021.000021.2600-1.024%10,097+28.316%
2025-08-20		20.740021.480020.740021.4800+1.560%5,500+27.002%
2025-08-19		21.100021.150020.735021.1500-0.047%6,771+28.983%
2025-08-18		20.000021.260020.000021.1600+5.589%8,789+28.922%
2025-08-15		20.000020.250019.750020.0400-0.025%18,769+36.128%
2025-08-14		20.150020.150019.850020.0450-0.125%8,801+36.094%
2025-08-13		20.100021.800019.240020.0700+0.100%38,766+35.924%
2025-08-12		19.540020.200019.540020.0500+0.300%10,428+36.060%
2025-08-11		20.370020.370019.750019.9900-0.892%10,726+36.468%
2025-08-08		20.670020.670019.550020.1700-2.748%45,680+35.250%
2025-08-07		19.970021.330019.660020.7400+4.116%19,624+31.533%
2025-08-06		20.180020.360019.820019.9200-1.872%16,849+36.948%
2025-08-05		20.480020.746719.890020.3000-0.344%34,949+34.384%
2025-08-04		20.270020.739920.110020.3700-0.586%36,830+33.922%
2025-08-01		20.940021.163920.300020.4900-2.336%30,058+33.138%
2025-07-31		20.990021.400020.770020.9800+0.335%30,483+30.029%
2025-07-30		21.180021.180020.900020.9100-0.429%9,278+30.464%
2025-07-29		21.400021.400020.980021.0000-0.380%11,690+29.905%
2025-07-28		21.370021.370020.998121.0800-1.033%12,004+29.412%
2025-07-25		21.130021.480020.900021.3000+1.092%7,512+28.075%
2025-07-24		21.100021.130020.910021.0700+0.381%6,770+29.473%
2025-07-23		21.150021.230020.960020.9900-0.332%6,608+29.967%
2025-07-22		21.000021.499920.950021.0600+0.286%99,371+29.535%
2025-07-21		21.500021.500021.000021.0000-0.756%15,603+29.905%
2025-07-18		21.120021.180021.100021.1600+0.570%2,755+28.922%
2025-07-17		21.480021.480021.000021.0400-1.313%20,712+29.658%
2025-07-16		21.050021.320021.050021.3200+0.995%1,728+27.955%
2025-07-15		21.430021.545821.010021.1100-0.401%9,784+29.228%
2025-07-14		21.170021.649921.050021.1950-0.819%42,612+28.710%
2025-07-11		21.030021.430021.000021.3700+1.424%30,160+27.656%
2025-07-10		21.450021.489521.050021.0700-1.080%34,854+29.473%
2025-07-09		21.550021.900021.270021.3000-0.653%33,337+28.075%
2025-07-08		21.340021.500021.250021.4400+0.894%31,806+27.239%
2025-07-07		21.000022.684021.000021.25000.000%33,661+28.376%
2025-07-03		21.500021.530021.250021.2500-1.163%131,278+28.376%
2025-07-02		21.500021.930020.900021.5000+2.836%287,099+26.884%
2025-07-01		21.350021.350020.260020.9070-1.799%2,570+30.483%
2025-06-30		21.250021.290021.250021.2900+0.425%829+28.135%
2025-06-27		21.000021.200020.600021.2000+0.808%2,540+28.679%
2025-06-26		21.030021.050021.030021.0300+0.048%700+29.719%
2025-06-25		21.525021.635020.969521.0200-4.455%1,847+29.781%
2025-06-24		21.000022.000020.938022.0000+13.402%1,705+24.000%
2025-06-23		19.790019.790019.400019.4000-3.034%512+40.619%
2025-06-20		20.007020.007020.007020.0070-0.979%238+36.352%
2025-06-18		20.204820.400020.204820.2048+4.418%928+35.017%
2025-06-13		19.790019.790019.350019.3500-3.250%512+40.982%
2025-06-12		20.000020.000020.000020.0000-4.762%115+36.400%
2025-06-03		21.000021.000021.000021.0000+4.328%100+29.905%
2025-06-02		20.703020.703020.010020.1288-3.920%335+35.527%
2025-05-30		20.709620.952520.709620.9500+5.462%899+30.215%
2025-05-29		19.865019.865019.865019.8650-0.873%425+37.327%
2025-05-27		20.040020.040020.040020.04000.000%100+36.128%
2025-05-20		19.400020.040019.400020.04000.000%1,402+36.128%
2025-05-15		20.040020.040020.008020.0400+2.769%1,500+36.128%
2025-05-14		19.500019.500019.500019.5000-6.699%500+39.897%
2025-05-08		19.637520.900019.637520.9000+6.905%2,000+30.526%
2025-04-28		19.550019.550019.550019.55000.000%1,500+39.540%
2025-04-25		20.000020.000019.500019.5500-2.372%6,022+39.540%
2025-04-23		20.025020.025020.025020.0250+0.628%100+36.230%
2025-04-22		20.500020.500019.900019.9000+1.531%400+37.085%
2025-04-21		19.800019.800019.600019.6000-0.759%3,000+39.184%
2025-04-14		19.950019.950019.750019.7500-1.317%629+38.127%
2025-04-09		20.001020.013520.001020.0135+0.068%200+36.308%
2025-04-07		20.110020.110020.000020.0000-2.439%4,160+36.400%
2025-04-03		20.800020.800020.500020.5000-3.529%1,856+33.073%
2025-03-31		21.250021.250021.250021.2500+1.190%100+28.376%
2025-03-28		21.000021.000021.000021.00000.000%781+29.905%
2025-03-27		20.650022.580020.650021.0000-5.192%4,176+29.905%
2025-03-25		20.650022.150020.650022.1500+8.049%1,900+23.160%
2025-03-24		20.900020.900020.500020.5000-2.381%12,900+33.073%
2025-03-21		21.000021.000021.000021.0000+0.191%4,000+29.905%
2025-03-19		20.960020.960020.960020.9600-0.190%234+30.153%
2025-03-14		21.000021.000021.000021.00000.000%4,400+29.905%
2025-03-11		21.000021.237521.000021.00000.000%593+29.905%
2025-03-07		21.150021.150021.000021.0000-1.639%5,912+29.905%
2025-03-06		21.350021.350021.350021.3500+1.185%1,900+27.775%
2025-03-03		21.100021.100021.100021.1000-1.860%650+29.289%
2025-02-28		21.482521.500021.482521.5000+2.381%1,200+26.884%
2025-02-27		21.000021.000021.000021.0000-0.615%367+29.905%
2025-02-26		21.000021.130021.000021.1300-1.721%899+29.106%
2025-02-24		21.500021.500021.500021.50000.000%601+26.884%
2025-02-20		21.500021.500021.500021.5000+3.490%499+26.884%
2025-02-19		20.800020.800020.775020.7750-0.120%2,800+31.312%
2025-02-14		20.750020.800020.750020.8000-0.952%1,766+31.154%
2025-02-07		21.000021.000021.000021.0000+0.048%1,000+29.905%
2025-02-06		20.990020.990020.990020.9900+0.479%350+29.967%
2025-02-04		20.890020.990020.890020.8900-2.200%3,900+30.589%
2025-01-28		21.360021.360021.360021.3600-1.793%1,274+27.715%
2025-01-24		21.637521.750021.637521.7500+2.353%300+25.425%
2025-01-22		21.262521.262521.250021.2500-1.163%700+28.376%
2025-01-21		21.250021.500021.250021.5000+2.381%4,000+26.884%
2025-01-14		20.700021.000020.700021.0000+1.205%805+29.905%
2025-01-13		20.762520.762520.750020.7500-0.240%600+31.470%
2025-01-10		20.820020.820020.800020.8000-0.127%1,501+31.154%
2025-01-08		21.050021.050020.826520.8265-0.113%200+30.987%
2025-01-03		20.850020.850020.850020.8500-4.972%100+30.839%
2024-12-31		20.820022.000020.820021.9410+4.481%2,067+24.333%
2024-12-30		21.000021.000021.000021.0000+0.287%100+29.905%
2024-12-26		21.100021.100020.940020.9400-0.758%1,472+30.277%
2024-12-23		21.100021.100021.100021.10000.000%394+29.289%
2024-12-19		21.400021.400021.100021.1000-0.354%400+29.289%
2024-12-18		21.319021.319021.175021.1750-0.820%220+28.831%
2024-12-17		21.350021.350021.350021.3500-0.171%100+27.775%
2024-12-16		21.386521.386521.386521.3865+1.599%700+27.557%
2024-12-13		21.350021.450021.050021.05000.000%2,018+29.596%
2024-12-06		21.050021.050021.050021.05000.000%3,000+29.596%
2024-12-05		21.050021.050021.050021.0500+0.238%450+29.596%
2024-12-04		21.000021.050021.000021.0000-0.238%1,800+29.905%
2024-12-03		21.050021.050021.050021.0500+0.238%4,400+29.596%
2024-12-02		21.250021.250021.000021.0000-1.176%2,260+29.905%
2024-11-29		21.250021.250021.250021.2500-1.163%2,250+28.376%
2024-11-27		21.500021.500021.500021.5000+2.381%500+26.884%
2024-11-26		20.950021.000020.950021.0000+0.239%850+29.905%
2024-11-25		20.610121.000020.610120.9500+2.195%2,750+30.215%
2024-11-22		20.500020.500020.500020.50000.000%732+33.073%
2024-11-21		20.250020.500020.250020.5000+0.244%3,297+33.073%
2024-11-20		20.450020.450020.450020.45000.000%100+33.399%
2024-11-19		20.450020.450020.450020.4500+2.250%200+33.399%
2024-11-05		20.000020.000020.000020.0000-0.498%3,085+36.400%
2024-11-04		20.117520.117520.100020.10000.000%4,102+35.721%
2024-10-29		20.100020.100020.100020.10000.000%4,085+35.721%
2024-10-28		20.100020.100020.100020.1000+0.249%4,000+35.721%
2024-10-24		20.100020.100020.050020.0500+0.150%2,208+36.060%
2024-10-22		20.020020.020020.020020.0200-0.534%1,470+36.264%
2024-10-21		20.127520.127520.127520.1275+0.638%325+35.536%
2024-10-18		20.000020.000020.000020.0000+0.705%553+36.400%
2024-10-11		19.860019.860019.860019.8600+0.915%2,000+37.362%
2024-09-27		20.000020.000019.680019.6800-1.600%313+38.618%
2024-09-26		20.025020.025020.000020.00000.000%200+36.400%
2024-09-25		19.916020.000019.916020.0000-2.439%3,000+36.400%
2024-09-10		20.500020.500020.500020.5000-1.205%1,100+33.073%
2024-09-06		20.750020.750020.750020.7500-1.190%500+31.470%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC