HBB
Hamilton Beach Brands Holding Company Class A Common Stock
stockNYSE
At CloseOct 2, 2026 3:59:30 PM EDT
37.97USD+2.276%(+0.85)88,758
HBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.94 | 39.09 | 36.79 | 37.99 | +2.344% | 88,758 | 0.000% |
| 2026-10-01 | 37.71 | 39.48 | 36.52 | 37.12 | -2.954% | 169,325 | +2.344% |
| 2026-09-30 | 38.99 | 39.99 | 38.10 | 38.25 | -1.494% | 136,791 | -0.680% |
| 2026-09-29 | 37.72 | 39.14 | 37.66 | 38.83 | +3.271% | 64,724 | -2.163% |
| 2026-09-28 | 36.90 | 37.77 | 36.30 | 37.60 | +0.913% | 99,706 | +1.037% |
| 2026-09-25 | 37.23 | 38.35 | 36.49 | 37.26 | -0.134% | 65,819 | +1.959% |
| 2026-09-24 | 34.59 | 37.49 | 34.59 | 37.31 | +7.895% | 93,345 | +1.823% |
| 2026-09-23 | 34.12 | 35.49 | 33.91 | 34.58 | +1.527% | 86,114 | +9.861% |
| 2026-09-22 | 32.15 | 34.28 | 32.15 | 34.06 | +7.006% | 67,293 | +11.538% |
| 2026-09-21 | 31.57 | 32.48 | 31.29 | 31.83 | +0.601% | 65,408 | +19.353% |
| 2026-09-18 | 31.15 | 31.76 | 30.95 | 31.64 | +1.671% | 125,769 | +20.070% |
| 2026-09-17 | 31.11 | 31.91 | 30.91 | 31.12 | +1.269% | 50,577 | +22.076% |
| 2026-09-16 | 31.42 | 32.41 | 30.73 | 30.73 | -1.475% | 100,565 | +23.625% |
| 2026-09-15 | 31.00 | 31.19 | 30.37 | 31.19 | +0.451% | 70,152 | +21.802% |
| 2026-09-14 | 30.00 | 31.09 | 29.57 | 31.05 | +3.500% | 93,254 | +22.351% |
| 2026-09-11 | 30.48 | 30.84 | 29.63 | 30.00 | -0.266% | 94,470 | +26.633% |
| 2026-09-10 | 30.97 | 31.14 | 29.49 | 30.08 | -3.466% | 56,698 | +26.297% |
| 2026-09-09 | 30.77 | 31.23 | 30.52 | 31.16 | +0.161% | 39,471 | +21.919% |
| 2026-09-08 | 30.60 | 31.73 | 29.94 | 31.11 | +0.355% | 99,762 | +22.115% |
| 2026-09-04 | 32.05 | 32.05 | 30.52 | 31.00 | -2.054% | 58,255 | +22.548% |
| 2026-09-03 | 32.00 | 32.03 | 30.59 | 31.65 | +0.444% | 81,153 | +20.032% |
| 2026-09-02 | 30.93 | 32.09 | 30.39 | 31.51 | +3.447% | 86,520 | +20.565% |
| 2026-09-01 | 30.58 | 31.04 | 30.19 | 30.46 | -3.025% | 77,443 | +24.721% |
| 2026-08-31 | 31.45 | 32.03 | 30.60 | 31.41 | -0.127% | 141,245 | +20.949% |
| 2026-08-28 | 32.58 | 32.72 | 31.33 | 31.45 | -2.842% | 67,178 | +20.795% |
| 2026-08-27 | 32.57 | 32.88 | 31.43 | 32.37 | -0.216% | 98,327 | +17.362% |
| 2026-08-26 | 32.90 | 33.01 | 32.09 | 32.44 | -0.521% | 50,543 | +17.109% |
| 2026-08-25 | 33.46 | 33.46 | 32.06 | 32.61 | -2.540% | 100,792 | +16.498% |
| 2026-08-24 | 33.09 | 34.12 | 33.00 | 33.46 | +1.702% | 103,951 | +13.539% |
| 2026-08-21 | 33.65 | 33.65 | 32.26 | 32.90 | -2.229% | 51,154 | +15.471% |
| 2026-08-20 | 33.16 | 33.75 | 33.05 | 33.65 | -0.119% | 79,451 | +12.897% |
| 2026-08-19 | 34.00 | 34.00 | 33.18 | 33.69 | -0.473% | 59,052 | +12.763% |
| 2026-08-18 | 33.90 | 34.00 | 33.56 | 33.85 | -0.441% | 96,840 | +12.230% |
| 2026-08-17 | 33.67 | 34.00 | 33.24 | 34.00 | +1.980% | 186,163 | +11.735% |
| 2026-08-14 | 33.04 | 33.81 | 32.87 | 33.34 | +0.271% | 91,964 | +13.947% |
| 2026-08-13 | 33.58 | 34.00 | 33.13 | 33.25 | +0.788% | 75,872 | +14.256% |
| 2026-08-12 | 33.09 | 34.26 | 32.75 | 32.99 | -0.393% | 115,905 | +15.156% |
| 2026-08-11 | 33.00 | 33.90 | 32.82 | 33.12 | +0.364% | 51,239 | +14.704% |
| 2026-08-10 | 32.30 | 33.62 | 30.66 | 33.00 | +5.029% | 237,366 | +15.121% |
| 2026-08-07 | 28.46 | 33.16 | 28.46 | 31.42 | +16.370% | 227,925 | +20.910% |
| 2026-08-06 | 24.83 | 27.94 | 24.83 | 27.00 | +13.113% | 73,687 | +40.704% |
| 2026-08-05 | 23.45 | 24.99 | 23.45 | 23.87 | +0.675% | 22,891 | +59.154% |
| 2026-08-04 | 23.92 | 24.43 | 23.17 | 23.71 | +0.254% | 19,583 | +60.228% |
| 2026-08-03 | 23.62 | 24.64 | 23.23 | 23.65 | +2.871% | 22,898 | +60.634% |
| 2026-07-31 | 23.59 | 23.59 | 22.74 | 22.99 | -0.734% | 20,189 | +65.246% |
| 2026-07-30 | 23.25 | 23.70 | 22.80 | 23.16 | +0.086% | 26,201 | +64.033% |
| 2026-07-29 | 23.99 | 24.14 | 22.88 | 23.14 | -2.936% | 20,993 | +64.175% |
| 2026-07-28 | 22.55 | 23.87 | 22.23 | 23.84 | +7.727% | 70,883 | +59.354% |
| 2026-07-27 | 22.35 | 23.05 | 21.66 | 22.13 | -0.807% | 27,444 | +71.667% |
| 2026-07-24 | 21.55 | 22.47 | 21.37 | 22.31 | +2.246% | 30,887 | +70.282% |
| 2026-07-23 | 22.06 | 22.26 | 21.36 | 21.82 | -3.451% | 24,815 | +74.106% |
| 2026-07-22 | 22.50 | 22.77 | 21.90 | 22.60 | +0.400% | 35,580 | +68.097% |
| 2026-07-21 | 22.46 | 23.02 | 22.23 | 22.51 | +0.089% | 38,318 | +68.769% |
| 2026-07-20 | 23.40 | 23.77 | 22.00 | 22.49 | -2.556% | 21,977 | +68.920% |
| 2026-07-17 | 23.70 | 24.33 | 22.99 | 23.08 | -4.232% | 37,113 | +64.601% |
| 2026-07-16 | 22.34 | 25.05 | 22.34 | 24.10 | +6.732% | 94,490 | +57.635% |
| 2026-07-15 | 22.34 | 23.10 | 22.23 | 22.58 | +4.489% | 45,424 | +68.246% |
| 2026-07-14 | 22.20 | 22.82 | 20.67 | 21.61 | -0.506% | 173,621 | +75.798% |
| 2026-07-13 | 21.60 | 22.93 | 21.30 | 21.72 | +1.495% | 50,240 | +74.908% |
| 2026-07-10 | 20.60 | 21.40 | 20.55 | 21.40 | +3.282% | 20,030 | +77.523% |
| 2026-07-09 | 20.61 | 20.94 | 19.84 | 20.72 | +0.485% | 33,486 | +83.349% |
| 2026-07-08 | 21.01 | 21.33 | 19.91 | 20.62 | -3.374% | 31,822 | +84.239% |
| 2026-07-07 | 22.82 | 22.82 | 21.01 | 21.34 | -2.200% | 28,594 | +78.022% |
| 2026-07-06 | 22.89 | 22.91 | 21.52 | 21.82 | -4.004% | 26,431 | +74.106% |
| 2026-07-02 | 23.17 | 23.66 | 22.45 | 22.73 | -0.829% | 16,154 | +67.136% |
| 2026-07-01 | 23.25 | 23.83 | 22.77 | 22.92 | -0.478% | 32,682 | +65.750% |
| 2026-06-30 | 21.69 | 23.13 | 21.11 | 23.03 | +5.934% | 31,104 | +64.959% |
| 2026-06-29 | 20.95 | 22.43 | 20.53 | 21.74 | +3.524% | 51,489 | +74.747% |
| 2026-06-26 | 19.93 | 21.13 | 19.93 | 21.00 | +5.954% | 124,998 | +80.905% |
| 2026-06-25 | 20.11 | 20.11 | 19.14 | 19.82 | -1.784% | 38,237 | +91.675% |
| 2026-06-24 | 20.70 | 21.11 | 19.95 | 20.18 | -2.323% | 54,745 | +88.256% |
| 2026-06-23 | 20.35 | 20.80 | 20.35 | 20.66 | +1.324% | 25,989 | +83.882% |
| 2026-06-22 | 20.59 | 20.80 | 20.30 | 20.39 | -0.196% | 13,444 | +86.317% |
| 2026-06-18 | 20.01 | 20.59 | 20.01 | 20.43 | +2.406% | 33,740 | +85.952% |
| 2026-06-17 | 19.76 | 20.72 | 19.76 | 19.95 | -0.250% | 23,938 | +90.426% |
| 2026-06-16 | 20.45 | 20.89 | 19.92 | 20.00 | -1.088% | 25,490 | +89.950% |
| 2026-06-15 | 20.32 | 20.79 | 20.12 | 20.22 | -0.443% | 25,381 | +87.883% |
| 2026-06-12 | 20.32 | 20.38 | 19.99 | 20.31 | +0.395% | 21,086 | +87.051% |
| 2026-06-11 | 20.05 | 20.24 | 19.46 | 20.23 | +3.214% | 20,427 | +87.790% |
| 2026-06-10 | 19.99 | 20.32 | 19.45 | 19.60 | -0.960% | 25,081 | +93.827% |
| 2026-06-09 | 19.36 | 20.51 | 19.36 | 19.79 | +4.158% | 33,660 | +91.966% |
| 2026-06-08 | 19.47 | 19.80 | 18.71 | 19.00 | -2.314% | 18,279 | +99.947% |
| 2026-06-05 | 19.01 | 20.07 | 18.96 | 19.45 | -0.512% | 22,668 | +95.321% |
| 2026-06-04 | 19.32 | 19.76 | 18.91 | 19.55 | +3.112% | 11,231 | +94.322% |
| 2026-06-03 | 19.76 | 19.79 | 18.38 | 18.96 | -2.869% | 31,786 | +100.369% |
| 2026-06-02 | 19.77 | 20.07 | 19.52 | 19.52 | -1.613% | 13,582 | +94.621% |
| 2026-06-01 | 20.01 | 20.20 | 19.53 | 19.84 | -2.266% | 10,855 | +91.482% |
| 2026-05-29 | 20.23 | 20.95 | 19.46 | 20.30 | +0.346% | 17,610 | +87.143% |
| 2026-05-28 | 20.00 | 20.41 | 19.89 | 20.23 | +1.251% | 15,492 | +87.790% |
| 2026-05-27 | 20.44 | 20.44 | 19.71 | 19.98 | +0.100% | 12,117 | +90.140% |
| 2026-05-26 | 19.78 | 20.18 | 19.30 | 19.96 | +1.785% | 12,956 | +90.331% |
| 2026-05-22 | 20.00 | 20.00 | 19.34 | 19.61 | +0.564% | 13,016 | +93.728% |
| 2026-05-21 | 18.88 | 19.77 | 18.76 | 19.50 | +1.828% | 17,458 | +94.821% |
| 2026-05-20 | 17.32 | 19.54 | 17.32 | 19.15 | +9.742% | 50,949 | +98.381% |
| 2026-05-19 | 17.60 | 18.24 | 17.45 | 17.45 | -2.296% | 19,757 | +117.708% |
| 2026-05-18 | 17.82 | 18.44 | 17.58 | 17.86 | -1.868% | 16,844 | +112.710% |
| 2026-05-15 | 18.55 | 18.95 | 18.00 | 18.20 | -3.499% | 19,348 | +108.736% |
| 2026-05-14 | 17.85 | 19.16 | 17.85 | 18.86 | +6.074% | 18,811 | +101.432% |
| 2026-05-13 | 18.36 | 18.67 | 17.50 | 17.78 | -4.767% | 19,813 | +113.667% |
| 2026-05-12 | 19.28 | 19.28 | 18.22 | 18.67 | -2.354% | 15,632 | +103.482% |
| 2026-05-11 | 20.93 | 20.93 | 18.81 | 19.12 | -8.604% | 12,192 | +98.692% |
| 2026-05-08 | 20.60 | 21.41 | 20.49 | 20.92 | +1.504% | 20,276 | +81.597% |
| 2026-05-07 | 19.67 | 21.00 | 17.57 | 20.61 | +1.627% | 27,171 | +84.328% |
| 2026-05-06 | 20.68 | 21.20 | 20.28 | 20.28 | -1.839% | 14,232 | +87.327% |
| 2026-05-05 | 20.99 | 21.28 | 20.60 | 20.66 | +2.684% | 11,703 | +83.882% |
| 2026-05-04 | 20.32 | 21.54 | 18.86 | 20.12 | -1.758% | 21,535 | +88.817% |
| 2026-05-01 | 20.97 | 21.20 | 20.48 | 20.48 | -1.586% | 15,796 | +85.498% |
| 2026-04-30 | 20.31 | 21.84 | 19.61 | 20.81 | +3.378% | 56,480 | +82.556% |
| 2026-04-29 | 20.68 | 21.02 | 20.10 | 20.13 | -3.592% | 24,969 | +88.723% |
| 2026-04-28 | 21.00 | 21.71 | 20.83 | 20.88 | -1.090% | 13,030 | +81.944% |
| 2026-04-27 | 20.61 | 21.50 | 20.61 | 21.11 | +1.150% | 18,289 | +79.962% |
| 2026-04-24 | 20.54 | 21.11 | 20.48 | 20.87 | +0.627% | 9,413 | +82.032% |
| 2026-04-23 | 20.30 | 21.14 | 20.27 | 20.74 | +2.673% | 31,819 | +83.173% |
| 2026-04-22 | 20.21 | 20.79 | 20.20 | 20.20 | -0.542% | 22,930 | +88.069% |
| 2026-04-21 | 20.63 | 20.80 | 20.25 | 20.31 | +0.694% | 15,961 | +87.051% |
| 2026-04-20 | 20.69 | 20.94 | 20.01 | 20.17 | -2.513% | 18,177 | +88.349% |
| 2026-04-17 | 20.29 | 21.05 | 20.29 | 20.69 | +4.232% | 13,301 | +83.615% |
| 2026-04-16 | 20.13 | 20.47 | 19.30 | 19.85 | -2.696% | 26,701 | +91.385% |
| 2026-04-15 | 20.18 | 20.75 | 20.00 | 20.40 | +0.890% | 24,004 | +86.225% |
| 2026-04-14 | 20.71 | 21.03 | 20.22 | 20.22 | -2.648% | 21,032 | +87.883% |
| 2026-04-13 | 20.16 | 20.90 | 18.63 | 20.77 | +1.268% | 40,189 | +82.908% |
| 2026-04-10 | 20.58 | 20.90 | 20.34 | 20.51 | -1.489% | 16,434 | +85.227% |
| 2026-04-09 | 20.57 | 20.90 | 20.23 | 20.82 | +0.337% | 28,456 | +82.469% |
| 2026-04-08 | 19.08 | 20.98 | 19.08 | 20.75 | +10.963% | 49,288 | +83.084% |
| 2026-04-07 | 18.40 | 19.00 | 18.35 | 18.70 | +1.081% | 18,162 | +103.155% |
| 2026-04-06 | 18.33 | 19.27 | 18.25 | 18.50 | +1.204% | 30,764 | +105.351% |
| 2026-04-02 | 18.26 | 18.74 | 18.08 | 18.28 | -1.826% | 18,601 | +107.823% |
| 2026-04-01 | 18.96 | 19.27 | 18.62 | 18.62 | -1.741% | 11,038 | +104.028% |
| 2026-03-31 | 18.67 | 19.26 | 18.49 | 18.95 | +3.836% | 16,581 | +100.475% |
| 2026-03-30 | 17.64 | 18.43 | 17.45 | 18.25 | +3.458% | 25,618 | +108.164% |
| 2026-03-27 | 17.03 | 18.07 | 17.03 | 17.64 | +1.379% | 17,257 | +115.363% |
| 2026-03-26 | 17.27 | 17.89 | 17.05 | 17.40 | +0.753% | 22,855 | +118.333% |
| 2026-03-25 | 17.44 | 17.63 | 17.18 | 17.27 | -0.461% | 17,136 | +119.977% |
| 2026-03-24 | 17.68 | 18.25 | 17.29 | 17.35 | -4.091% | 17,620 | +118.963% |
| 2026-03-23 | 16.87 | 18.28 | 16.87 | 18.09 | +10.171% | 35,897 | +110.006% |
| 2026-03-20 | 16.20 | 16.43 | 15.97 | 16.42 | +1.988% | 32,767 | +131.364% |
| 2026-03-19 | 16.10 | 16.36 | 15.85 | 16.10 | -0.679% | 31,298 | +135.963% |
| 2026-03-18 | 16.43 | 16.74 | 16.07 | 16.21 | -1.817% | 20,341 | +134.362% |
| 2026-03-17 | 16.61 | 16.91 | 16.48 | 16.51 | +0.855% | 14,287 | +130.103% |
| 2026-03-16 | 15.89 | 16.69 | 15.75 | 16.37 | +3.281% | 24,593 | +132.071% |
| 2026-03-13 | 16.41 | 16.99 | 15.75 | 15.85 | -4.690% | 45,220 | +139.685% |
| 2026-03-12 | 15.99 | 17.06 | 15.99 | 16.63 | +1.650% | 17,324 | +128.443% |
| 2026-03-11 | 16.16 | 16.78 | 16.16 | 16.36 | -0.365% | 19,400 | +132.213% |
| 2026-03-10 | 16.48 | 16.87 | 16.33 | 16.42 | -1.084% | 30,644 | +131.364% |
| 2026-03-09 | 16.29 | 16.77 | 15.98 | 16.60 | -1.717% | 23,787 | +128.855% |
| 2026-03-06 | 17.30 | 17.93 | 16.89 | 16.89 | -3.815% | 17,556 | +124.926% |
| 2026-03-05 | 18.38 | 18.67 | 17.39 | 17.56 | -6.596% | 14,417 | +116.344% |
| 2026-03-04 | 16.92 | 18.94 | 16.92 | 18.80 | +12.777% | 20,753 | +102.074% |
| 2026-03-03 | 17.36 | 17.36 | 16.10 | 16.67 | -5.338% | 61,311 | +127.894% |
| 2026-03-02 | 18.32 | 18.67 | 17.09 | 17.61 | -7.511% | 57,126 | +115.730% |
| 2026-02-27 | 20.55 | 20.61 | 19.04 | 19.04 | -7.303% | 45,091 | +99.527% |
| 2026-02-26 | 20.75 | 20.75 | 19.70 | 20.54 | +3.685% | 60,777 | +84.956% |
| 2026-02-25 | 19.46 | 19.81 | 19.11 | 19.81 | +2.909% | 14,187 | +91.772% |
| 2026-02-24 | 18.29 | 19.82 | 18.29 | 19.25 | -1.333% | 11,111 | +97.351% |
| 2026-02-23 | 19.85 | 19.88 | 19.31 | 19.51 | -0.662% | 12,658 | +94.721% |
| 2026-02-20 | 19.29 | 20.00 | 19.28 | 19.64 | +1.237% | 11,252 | +93.432% |
| 2026-02-19 | 19.21 | 19.54 | 19.00 | 19.40 | +0.727% | 9,873 | +95.825% |
| 2026-02-18 | 19.16 | 19.30 | 19.08 | 19.26 | +2.121% | 8,079 | +97.248% |
| 2026-02-17 | 19.40 | 19.40 | 18.85 | 18.86 | -1.101% | 6,844 | +101.432% |
| 2026-02-13 | 18.85 | 19.47 | 18.66 | 19.07 | +0.899% | 7,880 | +99.213% |
| 2026-02-12 | 19.32 | 19.32 | 18.78 | 18.90 | -0.316% | 11,919 | +101.005% |
| 2026-02-11 | 18.99 | 19.07 | 18.61 | 18.96 | -0.211% | 11,236 | +100.369% |
| 2026-02-10 | 19.04 | 19.79 | 19.00 | 19.00 | -0.210% | 18,208 | +99.947% |
| 2026-02-09 | 18.75 | 20.09 | 18.75 | 19.04 | -2.259% | 18,823 | +99.527% |
| 2026-02-06 | 19.47 | 19.86 | 18.26 | 19.48 | +0.309% | 14,252 | +95.021% |
| 2026-02-05 | 19.31 | 19.73 | 19.25 | 19.42 | -0.614% | 23,996 | +95.623% |
| 2026-02-04 | 19.66 | 19.93 | 19.38 | 19.54 | -1.063% | 16,327 | +94.422% |
| 2026-02-03 | 19.45 | 20.02 | 19.45 | 19.75 | +0.051% | 14,174 | +92.354% |
| 2026-02-02 | 20.27 | 20.27 | 19.18 | 19.74 | +3.405% | 18,495 | +92.452% |
| 2026-01-30 | 18.95 | 19.25 | 18.35 | 19.09 | +0.580% | 37,298 | +99.005% |
| 2026-01-29 | 19.11 | 19.11 | 18.44 | 18.98 | -0.524% | 18,933 | +100.158% |
| 2026-01-28 | 18.83 | 19.93 | 18.83 | 19.08 | +0.315% | 68,272 | +99.109% |
| 2026-01-27 | 18.58 | 19.29 | 18.53 | 19.02 | 0.000% | 24,713 | +99.737% |
| 2026-01-26 | 18.22 | 19.29 | 17.64 | 19.02 | +0.211% | 12,541 | +99.737% |
| 2026-01-23 | 18.94 | 19.24 | 18.86 | 18.98 | -1.607% | 14,921 | +100.158% |
| 2026-01-22 | 19.71 | 19.71 | 18.77 | 19.29 | +2.334% | 20,441 | +96.941% |
| 2026-01-21 | 18.33 | 18.86 | 18.27 | 18.85 | +2.893% | 13,978 | +101.538% |
| 2026-01-20 | 18.86 | 19.33 | 18.31 | 18.32 | -3.680% | 23,005 | +107.369% |
| 2026-01-16 | 19.77 | 20.11 | 19.02 | 19.02 | -3.745% | 18,009 | +99.737% |
| 2026-01-15 | 19.76 | 20.30 | 19.52 | 19.76 | -1.200% | 16,946 | +92.257% |
| 2026-01-14 | 19.30 | 20.07 | 18.45 | 20.00 | +2.722% | 31,798 | +89.950% |
| 2026-01-13 | 19.18 | 19.80 | 18.79 | 19.47 | +2.366% | 23,612 | +95.121% |
| 2026-01-12 | 18.60 | 19.48 | 18.00 | 19.02 | -1.092% | 28,585 | +99.737% |
| 2026-01-09 | 17.39 | 20.28 | 17.39 | 19.23 | +13.585% | 37,992 | +97.556% |
| 2026-01-08 | 16.40 | 17.18 | 16.40 | 16.93 | +2.855% | 16,802 | +124.395% |
| 2026-01-07 | 16.49 | 16.75 | 16.43 | 16.46 | -0.604% | 9,781 | +130.802% |
| 2026-01-06 | 16.18 | 16.73 | 16.18 | 16.56 | +2.412% | 14,684 | +129.408% |
| 2026-01-05 | 15.94 | 16.80 | 15.94 | 16.17 | +1.063% | 59,180 | +134.941% |
| 2026-01-02 | 16.48 | 16.48 | 15.87 | 16.00 | -2.736% | 19,878 | +137.438% |
| 2025-12-31 | 16.61 | 16.61 | 15.92 | 16.45 | +0.858% | 49,014 | +130.942% |
| 2025-12-30 | 17.05 | 17.05 | 16.10 | 16.31 | -1.211% | 31,164 | +132.925% |
| 2025-12-29 | 16.03 | 16.80 | 16.03 | 16.51 | +1.851% | 19,681 | +130.103% |
| 2025-12-26 | 16.39 | 16.59 | 15.92 | 16.21 | -0.735% | 13,596 | +134.362% |
| 2025-12-24 | 15.81 | 16.51 | 15.81 | 16.33 | +2.899% | 32,441 | +132.639% |
| 2025-12-23 | 15.71 | 16.09 | 15.71 | 15.87 | +0.698% | 25,022 | +139.382% |
| 2025-12-22 | 15.87 | 16.34 | 15.62 | 15.76 | -0.943% | 59,662 | +141.053% |
| 2025-12-19 | 16.57 | 16.98 | 15.91 | 15.91 | -4.616% | 45,207 | +138.781% |
| 2025-12-18 | 16.67 | 17.00 | 16.50 | 16.68 | 0.000% | 13,741 | +127.758% |
| 2025-12-17 | 16.90 | 17.23 | 16.61 | 16.68 | -0.950% | 35,521 | +127.758% |
| 2025-12-16 | 16.57 | 17.08 | 16.10 | 16.84 | +1.629% | 14,875 | +125.594% |
| 2025-12-15 | 16.53 | 17.00 | 16.16 | 16.57 | +0.607% | 54,134 | +129.270% |
| 2025-12-12 | 16.71 | 17.06 | 16.45 | 16.47 | -1.554% | 32,546 | +130.662% |
| 2025-12-11 | 16.58 | 17.00 | 16.42 | 16.73 | +2.199% | 20,535 | +127.077% |
| 2025-12-10 | 15.60 | 16.69 | 15.24 | 16.37 | +5.681% | 57,324 | +132.071% |
| 2025-12-09 | 15.98 | 16.50 | 15.44 | 15.49 | -1.526% | 21,412 | +145.255% |
| 2025-12-08 | 16.03 | 16.85 | 15.65 | 15.73 | -3.497% | 22,211 | +141.513% |
| 2025-12-05 | 16.32 | 16.77 | 15.87 | 16.30 | +2.003% | 96,472 | +133.067% |
| 2025-12-04 | 16.45 | 16.50 | 15.82 | 15.98 | -3.909% | 9,794 | +137.735% |
| 2025-12-03 | 16.15 | 16.81 | 16.14 | 16.63 | +6.059% | 22,853 | +128.443% |
| 2025-12-02 | 15.57 | 16.00 | 15.57 | 15.68 | -0.127% | 17,413 | +142.283% |
| 2025-12-01 | 16.03 | 16.08 | 15.70 | 15.70 | -1.567% | 11,734 | +141.975% |
| 2025-11-28 | 15.50 | 16.08 | 15.50 | 15.95 | +2.375% | 9,210 | +138.182% |
| 2025-11-26 | 15.64 | 16.00 | 15.47 | 15.58 | -1.517% | 14,049 | +143.838% |
| 2025-11-25 | 15.95 | 16.04 | 15.70 | 15.82 | +3.806% | 8,571 | +140.139% |
| 2025-11-24 | 15.63 | 15.96 | 15.24 | 15.24 | -3.177% | 8,632 | +149.278% |
| 2025-11-21 | 14.43 | 15.93 | 14.14 | 15.74 | +9.534% | 24,086 | +141.360% |
| 2025-11-20 | 13.96 | 14.39 | 13.92 | 14.37 | +1.483% | 13,176 | +164.370% |
| 2025-11-19 | 14.09 | 14.34 | 14.02 | 14.16 | +2.460% | 12,388 | +168.291% |
| 2025-11-18 | 13.75 | 14.02 | 13.75 | 13.82 | -0.360% | 22,890 | +174.891% |
| 2025-11-17 | 14.20 | 14.20 | 13.87 | 13.87 | -2.255% | 11,768 | +173.901% |
| 2025-11-14 | 13.98 | 14.33 | 13.93 | 14.19 | +1.357% | 12,730 | +167.724% |
| 2025-11-13 | 14.03 | 14.49 | 13.88 | 14.00 | +0.215% | 13,696 | +171.357% |
| 2025-11-12 | 13.95 | 14.25 | 13.78 | 13.97 | -0.499% | 12,110 | +171.940% |
| 2025-11-11 | 14.14 | 14.14 | 13.99 | 14.04 | +0.790% | 14,219 | +170.584% |
| 2025-11-10 | 14.10 | 14.69 | 13.81 | 13.93 | +0.360% | 12,089 | +172.721% |
| 2025-11-07 | 13.95 | 14.22 | 13.80 | 13.88 | -0.502% | 17,395 | +173.703% |
| 2025-11-06 | 14.18 | 14.73 | 13.85 | 13.95 | -4.517% | 20,395 | +172.330% |
| 2025-11-05 | 14.32 | 14.61 | 14.11 | 14.61 | +2.526% | 25,774 | +160.027% |
| 2025-11-04 | 13.80 | 14.47 | 13.75 | 14.25 | +3.561% | 31,749 | +166.596% |
| 2025-11-03 | 13.89 | 14.11 | 13.75 | 13.76 | -2.203% | 23,118 | +176.090% |
| 2025-10-31 | 13.86 | 14.28 | 13.86 | 14.07 | +0.285% | 11,251 | +170.007% |
| 2025-10-30 | 14.25 | 14.80 | 13.92 | 14.03 | -1.888% | 12,366 | +170.777% |
| 2025-10-29 | 14.35 | 14.71 | 14.14 | 14.30 | -1.718% | 21,513 | +165.664% |
| 2025-10-28 | 14.71 | 14.85 | 14.49 | 14.55 | -0.069% | 26,167 | +161.100% |
| 2025-10-27 | 14.99 | 15.20 | 14.48 | 14.56 | -2.804% | 15,371 | +160.920% |
| 2025-10-24 | 14.98 | 15.02 | 14.50 | 14.98 | 0.000% | 17,128 | +153.605% |
| 2025-10-23 | 15.66 | 15.66 | 14.88 | 14.98 | -0.465% | 49,470 | +153.605% |
| 2025-10-22 | 15.04 | 15.41 | 14.83 | 15.05 | -0.856% | 15,199 | +152.425% |
| 2025-10-21 | 15.52 | 15.65 | 15.16 | 15.18 | -1.938% | 15,811 | +150.264% |
| 2025-10-20 | 15.51 | 15.94 | 15.33 | 15.48 | +0.194% | 15,549 | +145.413% |
| 2025-10-17 | 15.39 | 15.63 | 15.09 | 15.45 | +0.717% | 16,992 | +145.890% |
| 2025-10-16 | 15.20 | 15.65 | 15.20 | 15.34 | +1.054% | 49,657 | +147.653% |
| 2025-10-15 | 15.46 | 15.60 | 15.00 | 15.18 | -1.236% | 14,895 | +150.264% |
| 2025-10-14 | 14.23 | 15.49 | 14.23 | 15.37 | +7.033% | 32,721 | +147.170% |
| 2025-10-13 | 13.99 | 14.48 | 13.86 | 14.36 | +4.058% | 31,209 | +164.554% |
| 2025-10-10 | 14.20 | 14.29 | 13.80 | 13.80 | -2.954% | 37,971 | +175.290% |
| 2025-10-09 | 14.38 | 14.44 | 14.12 | 14.22 | -1.660% | 47,333 | +167.159% |
| 2025-10-08 | 14.44 | 14.48 | 14.38 | 14.46 | 0.000% | 14,269 | +162.725% |
| 2025-10-07 | 14.65 | 15.53 | 14.38 | 14.46 | -1.297% | 24,292 | +162.725% |
| 2025-10-06 | 14.86 | 15.07 | 14.57 | 14.65 | -1.546% | 19,932 | +159.317% |
| 2025-10-03 | 14.59 | 15.21 | 14.59 | 14.88 | +3.190% | 18,470 | +155.309% |
| 2025-10-02 | 14.36 | 14.55 | 14.23 | 14.42 | 0.000% | 17,490 | +163.454% |
| 2025-10-01 | 14.21 | 14.68 | 14.04 | 14.42 | +0.348% | 24,235 | +163.454% |
| 2025-09-30 | 13.73 | 14.38 | 13.64 | 14.37 | +3.381% | 14,716 | +164.370% |
| 2025-09-29 | 14.46 | 14.46 | 13.87 | 13.90 | -3.606% | 33,404 | +173.309% |
| 2025-09-26 | 13.73 | 14.49 | 13.73 | 14.42 | +3.518% | 16,976 | +163.454% |
| 2025-09-25 | 13.80 | 14.20 | 13.80 | 13.93 | +0.796% | 22,617 | +172.721% |
| 2025-09-24 | 13.56 | 14.56 | 13.56 | 13.82 | +1.320% | 31,152 | +174.891% |
| 2025-09-23 | 14.63 | 14.84 | 13.56 | 13.64 | -6.125% | 41,244 | +178.519% |
| 2025-09-22 | 14.48 | 14.76 | 14.41 | 14.53 | -0.206% | 28,364 | +161.459% |
| 2025-09-19 | 15.32 | 15.32 | 14.51 | 14.56 | -4.712% | 49,065 | +160.920% |
| 2025-09-18 | 14.73 | 15.45 | 14.73 | 15.28 | +4.087% | 24,868 | +148.626% |
| 2025-09-17 | 14.58 | 15.00 | 14.49 | 14.68 | +0.548% | 25,355 | +158.787% |
| 2025-09-16 | 14.72 | 15.01 | 14.46 | 14.60 | -0.815% | 16,127 | +160.205% |
| 2025-09-15 | 14.51 | 14.80 | 14.51 | 14.72 | +1.030% | 29,526 | +158.084% |
| 2025-09-12 | 14.57 | 14.71 | 14.47 | 14.57 | -0.410% | 11,966 | +160.741% |
| 2025-09-11 | 14.31 | 14.72 | 14.31 | 14.63 | +1.951% | 13,939 | +159.672% |
| 2025-09-10 | 14.56 | 14.64 | 14.33 | 14.35 | -2.381% | 18,933 | +164.739% |
| 2025-09-09 | 14.65 | 15.01 | 14.55 | 14.70 | +0.685% | 14,976 | +158.435% |
| 2025-09-08 | 15.03 | 15.03 | 14.47 | 14.60 | -3.375% | 43,104 | +160.205% |
| 2025-09-05 | 15.19 | 15.27 | 15.00 | 15.11 | -0.132% | 14,136 | +151.423% |
| 2025-09-04 | 14.28 | 15.17 | 14.28 | 15.13 | +6.250% | 19,645 | +151.091% |
| 2025-09-03 | 15.01 | 15.21 | 14.24 | 14.24 | -5.758% | 33,393 | +166.784% |
| 2025-09-02 | 14.45 | 15.25 | 14.45 | 15.11 | +2.510% | 17,732 | +151.423% |
| 2025-08-29 | 14.57 | 14.90 | 14.47 | 14.74 | +1.167% | 18,474 | +157.734% |
| 2025-08-28 | 14.57 | 14.68 | 14.30 | 14.57 | +1.321% | 24,389 | +160.741% |
| 2025-08-27 | 14.43 | 14.90 | 14.26 | 14.38 | +0.912% | 29,803 | +164.186% |
| 2025-08-26 | 14.83 | 14.83 | 14.19 | 14.25 | -1.724% | 16,249 | +166.596% |
| 2025-08-25 | 15.03 | 15.05 | 14.43 | 14.50 | -4.101% | 16,511 | +162.000% |
| 2025-08-22 | 14.77 | 15.81 | 14.59 | 15.12 | +4.132% | 51,350 | +151.257% |
| 2025-08-21 | 13.55 | 14.75 | 13.41 | 14.52 | +7.238% | 39,047 | +161.639% |
| 2025-08-20 | 13.61 | 13.96 | 13.50 | 13.54 | -0.221% | 34,339 | +180.576% |
| 2025-08-19 | 13.26 | 14.01 | 13.26 | 13.57 | +3.430% | 50,218 | +179.956% |
| 2025-08-18 | 13.15 | 13.70 | 12.86 | 13.12 | +0.613% | 61,437 | +189.558% |
| 2025-08-15 | 13.90 | 14.19 | 12.72 | 13.04 | -5.576% | 133,751 | +191.334% |
| 2025-08-14 | 14.47 | 14.47 | 13.49 | 13.81 | -5.734% | 26,265 | +175.091% |
| 2025-08-13 | 14.69 | 14.90 | 14.52 | 14.65 | +0.895% | 15,260 | +159.317% |
| 2025-08-12 | 13.92 | 14.55 | 13.80 | 14.52 | +6.296% | 16,450 | +161.639% |
| 2025-08-11 | 13.94 | 14.22 | 13.43 | 13.66 | -2.707% | 22,968 | +178.111% |
| 2025-08-08 | 14.82 | 14.82 | 13.60 | 14.04 | -4.294% | 18,977 | +170.584% |
| 2025-08-07 | 14.21 | 14.92 | 14.10 | 14.67 | +4.786% | 23,992 | +158.964% |
| 2025-08-06 | 13.56 | 14.26 | 13.56 | 14.00 | +3.245% | 22,591 | +171.357% |
| 2025-08-05 | 13.67 | 14.03 | 13.28 | 13.56 | -1.453% | 42,715 | +180.162% |
| 2025-08-04 | 13.56 | 13.90 | 12.96 | 13.76 | +3.459% | 65,530 | +176.090% |
| 2025-08-01 | 15.40 | 15.40 | 13.15 | 13.30 | -14.579% | 37,121 | +185.639% |
| 2025-07-31 | 14.95 | 16.09 | 13.50 | 15.57 | -0.828% | 76,176 | +143.995% |
| 2025-07-30 | 16.92 | 16.92 | 15.43 | 15.70 | -3.740% | 22,113 | +141.975% |
| 2025-07-29 | 16.79 | 17.00 | 16.20 | 16.31 | -2.569% | 20,900 | +132.925% |
| 2025-07-28 | 18.29 | 18.29 | 16.68 | 16.74 | -7.155% | 15,268 | +126.941% |
| 2025-07-25 | 17.38 | 18.54 | 17.28 | 18.03 | +3.146% | 20,593 | +110.704% |
| 2025-07-24 | 17.64 | 18.09 | 17.40 | 17.48 | -2.564% | 10,895 | +117.334% |
| 2025-07-23 | 17.96 | 18.12 | 17.73 | 17.94 | +0.787% | 13,707 | +111.761% |
| 2025-07-22 | 17.78 | 18.50 | 17.73 | 17.80 | +0.395% | 14,211 | +113.427% |
| 2025-07-21 | 17.96 | 17.96 | 17.50 | 17.73 | +0.283% | 17,309 | +114.270% |
| 2025-07-18 | 18.72 | 18.72 | 17.68 | 17.68 | -4.844% | 15,760 | +114.876% |
| 2025-07-17 | 18.70 | 18.97 | 18.51 | 18.58 | +0.270% | 18,973 | +104.467% |
| 2025-07-16 | 18.15 | 18.67 | 17.93 | 18.53 | +2.263% | 17,724 | +105.019% |
| 2025-07-15 | 19.47 | 19.47 | 18.06 | 18.12 | -6.017% | 20,424 | +109.658% |
| 2025-07-14 | 19.51 | 20.00 | 18.21 | 19.28 | -0.976% | 16,454 | +97.044% |
| 2025-07-11 | 19.89 | 19.92 | 19.22 | 19.47 | -2.504% | 37,722 | +95.121% |
| 2025-07-10 | 19.91 | 20.33 | 19.55 | 19.97 | 0.000% | 33,472 | +90.235% |
| 2025-07-09 | 19.54 | 19.98 | 19.04 | 19.97 | +3.257% | 62,515 | +90.235% |
| 2025-07-08 | 19.58 | 19.99 | 18.99 | 19.34 | +2.818% | 52,095 | +96.432% |
| 2025-07-07 | 18.79 | 19.00 | 18.63 | 18.81 | -0.053% | 40,882 | +101.967% |
| 2025-07-03 | 18.68 | 19.25 | 18.68 | 18.82 | +0.053% | 29,198 | +101.860% |
| 2025-07-02 | 18.23 | 18.81 | 18.16 | 18.81 | +4.442% | 71,925 | +101.967% |
| 2025-07-01 | 18.45 | 18.46 | 17.91 | 18.01 | +0.671% | 85,471 | +110.938% |
| 2025-06-30 | 17.90 | 18.46 | 17.52 | 17.89 | +0.732% | 21,745 | +112.353% |
| 2025-06-27 | 17.89 | 18.00 | 17.41 | 17.76 | -0.893% | 114,123 | +113.908% |
| 2025-06-26 | 17.65 | 18.15 | 17.46 | 17.92 | +0.958% | 14,997 | +111.998% |
| 2025-06-25 | 17.68 | 18.49 | 17.32 | 17.75 | -1.224% | 16,264 | +114.028% |
| 2025-06-24 | 17.60 | 18.05 | 17.60 | 17.97 | +3.395% | 17,439 | +111.408% |
| 2025-06-23 | 16.61 | 17.46 | 16.45 | 17.38 | +3.391% | 17,643 | +118.585% |
| 2025-06-20 | 16.91 | 17.09 | 16.63 | 16.81 | +0.179% | 25,709 | +125.996% |
| 2025-06-18 | 16.72 | 16.97 | 16.50 | 16.78 | -0.178% | 15,661 | +126.400% |
| 2025-06-17 | 16.88 | 17.60 | 16.69 | 16.81 | -1.465% | 21,294 | +125.996% |
| 2025-06-16 | 17.21 | 17.34 | 16.58 | 17.06 | +1.246% | 15,285 | +122.685% |
| 2025-06-13 | 17.67 | 18.77 | 16.70 | 16.85 | -6.233% | 28,405 | +125.460% |
| 2025-06-12 | 17.98 | 18.38 | 17.42 | 17.97 | -1.426% | 28,405 | +111.408% |
| 2025-06-11 | 18.38 | 18.73 | 18.14 | 18.23 | -0.383% | 26,224 | +108.393% |
| 2025-06-10 | 17.99 | 18.92 | 17.99 | 18.30 | +0.219% | 27,748 | +107.596% |
| 2025-06-09 | 18.44 | 18.56 | 17.93 | 18.26 | -0.976% | 16,061 | +108.050% |
| 2025-06-06 | 18.32 | 18.44 | 18.07 | 18.44 | +0.655% | 19,817 | +106.020% |
| 2025-06-05 | 17.95 | 18.41 | 17.92 | 18.32 | +1.048% | 18,372 | +107.369% |
| 2025-06-04 | 18.27 | 18.48 | 17.93 | 18.13 | -2.944% | 17,428 | +109.542% |
| 2025-06-03 | 17.70 | 18.93 | 17.59 | 18.68 | +4.944% | 45,579 | +103.373% |
| 2025-06-02 | 18.20 | 18.20 | 17.50 | 17.80 | -2.573% | 30,404 | +113.427% |
| 2025-05-30 | 18.30 | 18.65 | 18.05 | 18.27 | -2.508% | 19,757 | +107.937% |
| 2025-05-29 | 18.79 | 18.99 | 18.21 | 18.74 | +1.297% | 24,907 | +102.721% |
| 2025-05-28 | 18.38 | 19.00 | 18.28 | 18.50 | -0.162% | 20,405 | +105.351% |
| 2025-05-27 | 17.98 | 18.62 | 17.79 | 18.53 | +4.218% | 29,306 | +105.019% |
| 2025-05-23 | 17.43 | 18.23 | 17.43 | 17.78 | -0.781% | 34,893 | +113.667% |
| 2025-05-22 | 17.73 | 18.00 | 17.50 | 17.92 | +1.072% | 29,594 | +111.998% |
| 2025-05-21 | 18.02 | 18.36 | 17.18 | 17.73 | -3.431% | 31,379 | +114.270% |
| 2025-05-20 | 18.39 | 18.98 | 18.14 | 18.36 | +0.713% | 23,697 | +106.917% |
| 2025-05-19 | 17.67 | 18.35 | 17.64 | 18.23 | +1.787% | 43,608 | +108.393% |
| 2025-05-16 | 17.81 | 18.13 | 17.66 | 17.91 | +1.244% | 21,202 | +112.116% |
| 2025-05-15 | 17.56 | 17.85 | 17.14 | 17.69 | +0.340% | 21,002 | +114.754% |
| 2025-05-14 | 18.30 | 18.40 | 17.55 | 17.63 | -3.819% | 38,826 | +115.485% |
| 2025-05-13 | 18.45 | 18.57 | 18.00 | 18.33 | +0.164% | 53,870 | +107.256% |
| 2025-05-12 | 15.35 | 18.69 | 15.32 | 18.30 | +26.120% | 127,931 | +107.596% |
| 2025-05-09 | 14.50 | 14.90 | 14.19 | 14.51 | -0.480% | 37,936 | +161.819% |
| 2025-05-08 | 14.10 | 14.90 | 13.72 | 14.58 | +4.666% | 60,082 | +160.562% |
| 2025-05-07 | 14.42 | 14.51 | 13.68 | 13.93 | -3.665% | 46,202 | +172.721% |
| 2025-05-06 | 14.45 | 14.63 | 13.87 | 14.46 | -0.550% | 67,268 | +162.725% |
| 2025-05-05 | 14.58 | 14.74 | 13.25 | 14.54 | -0.886% | 73,351 | +161.279% |
| 2025-05-02 | 15.50 | 15.60 | 14.28 | 14.67 | -3.550% | 111,869 | +158.964% |
| 2025-05-01 | 18.53 | 19.09 | 15.00 | 15.21 | -23.182% | 111,246 | +149.770% |
| 2025-04-30 | 19.74 | 20.00 | 19.36 | 19.80 | +0.152% | 48,538 | +91.869% |
| 2025-04-29 | 19.73 | 20.10 | 19.45 | 19.77 | -0.101% | 43,010 | +92.160% |
| 2025-04-28 | 19.18 | 20.14 | 19.09 | 19.79 | +2.486% | 51,638 | +91.966% |
| 2025-04-25 | 18.81 | 19.55 | 18.63 | 19.31 | +1.259% | 46,058 | +96.737% |
| 2025-04-24 | 19.28 | 20.14 | 18.84 | 19.07 | -2.902% | 94,181 | +99.213% |
| 2025-04-23 | 19.43 | 20.71 | 19.40 | 19.64 | +4.524% | 88,457 | +93.432% |
| 2025-04-22 | 17.83 | 18.90 | 17.80 | 18.79 | +7.249% | 93,155 | +102.182% |
| 2025-04-21 | 17.60 | 17.81 | 16.92 | 17.52 | -1.739% | 70,072 | +116.838% |
| 2025-04-17 | 18.03 | 18.55 | 17.76 | 17.83 | -0.724% | 72,720 | +113.068% |
| 2025-04-16 | 17.59 | 18.15 | 17.24 | 17.96 | +0.504% | 76,553 | +111.526% |
| 2025-04-15 | 17.93 | 18.40 | 17.75 | 17.87 | -0.501% | 63,669 | +112.591% |
| 2025-04-14 | 18.25 | 18.97 | 17.52 | 17.96 | 0.000% | 97,052 | +111.526% |