OOMA
Ooma, Inc. Common Stock
stockNYSE
At CloseOct 2, 2026 4:00:00 PM EDT
20.81USD+0.241%(+0.05)348,254
Pre-marketOct 2, 2026 8:06:30 AM EDT
20.66USD-0.464%(-0.10)
OOMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.85 | 21.04 | 20.3900 | 20.80 | +0.193% | 348,254 | 0.000% |
| 2026-10-01 | 20.68 | 21.08 | 20.2900 | 20.76 | +1.615% | 495,258 | +0.193% |
| 2026-09-30 | 21.34 | 21.34 | 20.4200 | 20.43 | -4.039% | 661,934 | +1.811% |
| 2026-09-29 | 21.28 | 21.48 | 20.9500 | 21.29 | +0.519% | 269,567 | -2.302% |
| 2026-09-28 | 21.63 | 22.04 | 21.0400 | 21.18 | -2.710% | 580,494 | -1.794% |
| 2026-09-25 | 21.85 | 22.30 | 21.4000 | 21.77 | -0.684% | 335,017 | -4.456% |
| 2026-09-24 | 22.15 | 22.46 | 21.5700 | 21.92 | -0.590% | 371,708 | -5.109% |
| 2026-09-23 | 22.42 | 22.51 | 21.7388 | 22.05 | -0.765% | 482,516 | -5.669% |
| 2026-09-22 | 23.01 | 23.30 | 21.9300 | 22.22 | -3.223% | 708,089 | -6.391% |
| 2026-09-21 | 22.45 | 23.00 | 22.3800 | 22.96 | +1.012% | 525,220 | -9.408% |
| 2026-09-18 | 22.36 | 22.83 | 21.9600 | 22.73 | +1.700% | 1,065,876 | -8.491% |
| 2026-09-17 | 22.41 | 23.05 | 22.1100 | 22.35 | -1.019% | 620,666 | -6.935% |
| 2026-09-16 | 22.50 | 22.84 | 22.2200 | 22.58 | -0.353% | 639,013 | -7.883% |
| 2026-09-15 | 22.54 | 23.18 | 22.5000 | 22.66 | -0.658% | 371,294 | -8.208% |
| 2026-09-14 | 23.20 | 23.49 | 22.7100 | 22.81 | +0.176% | 484,334 | -8.812% |
| 2026-09-11 | 22.75 | 23.17 | 22.6800 | 22.77 | +0.441% | 435,625 | -8.652% |
| 2026-09-10 | 22.85 | 23.41 | 22.5900 | 22.67 | -0.744% | 421,587 | -8.249% |
| 2026-09-09 | 22.86 | 23.13 | 22.5900 | 22.84 | -0.087% | 352,381 | -8.932% |
| 2026-09-08 | 23.21 | 23.37 | 22.1100 | 22.86 | -1.466% | 574,277 | -9.011% |
| 2026-09-04 | 23.06 | 23.81 | 22.4812 | 23.20 | -0.770% | 687,388 | -10.345% |
| 2026-09-03 | 23.00 | 23.56 | 22.9650 | 23.38 | +3.773% | 366,820 | -11.035% |
| 2026-09-02 | 21.99 | 22.88 | 21.9900 | 22.53 | +2.971% | 369,664 | -7.679% |
| 2026-09-01 | 22.33 | 22.56 | 21.5200 | 21.88 | -3.357% | 438,040 | -4.936% |
| 2026-08-31 | 22.39 | 22.95 | 21.5600 | 22.64 | -1.179% | 669,250 | -8.127% |
| 2026-08-28 | 23.05 | 23.76 | 21.7000 | 22.91 | -0.564% | 760,587 | -9.210% |
| 2026-08-27 | 22.50 | 26.19 | 22.3600 | 23.04 | +12.226% | 1,227,444 | -9.722% |
| 2026-08-26 | 20.51 | 20.77 | 20.0000 | 20.53 | -0.291% | 358,034 | +1.315% |
| 2026-08-25 | 21.23 | 21.74 | 20.5000 | 20.59 | -3.060% | 252,708 | +1.020% |
| 2026-08-24 | 21.82 | 22.30 | 21.0700 | 21.24 | -3.542% | 589,789 | -2.072% |
| 2026-08-21 | 20.61 | 22.02 | 20.4300 | 22.02 | +7.362% | 430,638 | -5.540% |
| 2026-08-20 | 20.15 | 20.53 | 20.0800 | 20.51 | +1.535% | 406,098 | +1.414% |
| 2026-08-19 | 20.65 | 20.94 | 20.1000 | 20.20 | -2.227% | 394,250 | +2.970% |
| 2026-08-18 | 20.19 | 20.69 | 20.1000 | 20.66 | +2.940% | 261,780 | +0.678% |
| 2026-08-17 | 20.62 | 20.77 | 19.7200 | 20.07 | -3.649% | 327,057 | +3.637% |
| 2026-08-14 | 21.02 | 21.02 | 20.3900 | 20.83 | -0.287% | 229,010 | -0.144% |
| 2026-08-13 | 20.34 | 20.93 | 20.2200 | 20.89 | +3.724% | 301,504 | -0.431% |
| 2026-08-12 | 20.94 | 21.15 | 19.7410 | 20.14 | -4.232% | 562,015 | +3.277% |
| 2026-08-11 | 21.49 | 21.63 | 20.8800 | 21.03 | -2.549% | 218,260 | -1.094% |
| 2026-08-10 | 21.80 | 22.36 | 21.3700 | 21.58 | -1.775% | 260,637 | -3.614% |
| 2026-08-07 | 21.55 | 22.19 | 21.2971 | 21.97 | +2.664% | 230,358 | -5.325% |
| 2026-08-06 | 21.40 | 21.79 | 20.9909 | 21.40 | -0.419% | 322,367 | -2.804% |
| 2026-08-05 | 21.84 | 21.97 | 21.0101 | 21.49 | -0.232% | 270,575 | -3.211% |
| 2026-08-04 | 21.36 | 22.25 | 21.2600 | 21.54 | +0.279% | 406,918 | -3.435% |
| 2026-08-03 | 22.07 | 22.72 | 21.4300 | 21.48 | -1.241% | 571,547 | -3.166% |
| 2026-07-31 | 21.23 | 21.86 | 21.1601 | 21.75 | +1.446% | 382,018 | -4.368% |
| 2026-07-30 | 21.48 | 21.83 | 20.6900 | 21.44 | -2.011% | 429,723 | -2.985% |
| 2026-07-29 | 22.11 | 22.18 | 21.2538 | 21.88 | -1.174% | 707,376 | -4.936% |
| 2026-07-28 | 20.95 | 22.20 | 20.9500 | 22.14 | +6.545% | 859,579 | -6.052% |
| 2026-07-27 | 20.36 | 20.91 | 20.0070 | 20.78 | +3.796% | 284,923 | +0.096% |
| 2026-07-24 | 19.63 | 20.26 | 19.2600 | 20.02 | +3.409% | 267,513 | +3.896% |
| 2026-07-23 | 20.03 | 20.32 | 19.3200 | 19.36 | -4.348% | 311,831 | +7.438% |
| 2026-07-22 | 20.81 | 21.02 | 19.8542 | 20.24 | -3.204% | 394,619 | +2.767% |
| 2026-07-21 | 20.50 | 21.14 | 20.2354 | 20.91 | -0.286% | 339,052 | -0.526% |
| 2026-07-20 | 20.50 | 21.09 | 20.3100 | 20.97 | +1.451% | 333,393 | -0.811% |
| 2026-07-17 | 20.63 | 21.18 | 20.5100 | 20.67 | -0.768% | 270,427 | +0.629% |
| 2026-07-16 | 20.16 | 21.17 | 20.0100 | 20.83 | +2.864% | 348,064 | -0.144% |
| 2026-07-15 | 20.61 | 20.90 | 20.1300 | 20.25 | -1.412% | 297,321 | +2.716% |
| 2026-07-14 | 20.16 | 20.76 | 20.0200 | 20.54 | +0.637% | 431,450 | +1.266% |
| 2026-07-13 | 20.98 | 20.98 | 19.9550 | 20.41 | +1.140% | 378,060 | +1.911% |
| 2026-07-10 | 20.00 | 20.28 | 19.6000 | 20.18 | +1.254% | 291,081 | +3.072% |
| 2026-07-09 | 19.60 | 19.95 | 19.1853 | 19.93 | +1.632% | 227,970 | +4.365% |
| 2026-07-08 | 20.03 | 20.26 | 19.1700 | 19.61 | -2.921% | 309,912 | +6.068% |
| 2026-07-07 | 20.00 | 20.39 | 19.8000 | 20.20 | +2.020% | 287,883 | +2.970% |
| 2026-07-06 | 19.80 | 19.88 | 19.4000 | 19.80 | +1.591% | 211,356 | +5.051% |
| 2026-07-02 | 19.36 | 19.70 | 19.3200 | 19.49 | -0.561% | 225,450 | +6.721% |
| 2026-07-01 | 19.38 | 20.08 | 19.1225 | 19.60 | +1.977% | 305,748 | +6.122% |
| 2026-06-30 | 19.15 | 19.50 | 18.9450 | 19.22 | -1.132% | 301,035 | +8.221% |
| 2026-06-29 | 18.26 | 19.63 | 18.2600 | 19.44 | +5.366% | 494,527 | +6.996% |
| 2026-06-26 | 17.60 | 18.48 | 17.6000 | 18.45 | +5.128% | 712,197 | +12.737% |
| 2026-06-25 | 18.08 | 18.41 | 17.5300 | 17.55 | -5.084% | 267,674 | +18.519% |
| 2026-06-24 | 18.25 | 18.60 | 17.8985 | 18.49 | +2.324% | 336,621 | +12.493% |
| 2026-06-23 | 17.47 | 18.11 | 17.3500 | 18.07 | +4.451% | 581,764 | +15.108% |
| 2026-06-22 | 17.05 | 17.55 | 16.8650 | 17.30 | +1.170% | 285,338 | +20.231% |
| 2026-06-18 | 17.38 | 17.38 | 16.5800 | 17.10 | -1.611% | 634,833 | +21.637% |
| 2026-06-17 | 17.21 | 17.40 | 17.0225 | 17.38 | +0.115% | 224,788 | +19.678% |
| 2026-06-16 | 17.30 | 17.43 | 17.0500 | 17.36 | +1.224% | 235,952 | +19.816% |
| 2026-06-15 | 17.98 | 17.98 | 16.9600 | 17.15 | -2.279% | 287,999 | +21.283% |
| 2026-06-12 | 17.35 | 17.87 | 17.2600 | 17.55 | +1.328% | 162,834 | +18.519% |
| 2026-06-11 | 17.40 | 17.40 | 16.6900 | 17.32 | -1.198% | 338,566 | +20.092% |
| 2026-06-10 | 17.19 | 18.25 | 17.0800 | 17.53 | +1.096% | 518,788 | +18.654% |
| 2026-06-09 | 16.71 | 17.37 | 16.6600 | 17.34 | +3.646% | 441,320 | +19.954% |
| 2026-06-08 | 17.13 | 17.20 | 16.6500 | 16.73 | -2.335% | 390,865 | +24.328% |
| 2026-06-05 | 17.25 | 17.59 | 17.0000 | 17.13 | -0.925% | 229,892 | +21.424% |
| 2026-06-04 | 17.01 | 17.57 | 16.9700 | 17.29 | +2.429% | 243,368 | +20.301% |
| 2026-06-03 | 17.44 | 17.44 | 16.2500 | 16.88 | -4.363% | 393,385 | +23.223% |
| 2026-06-02 | 17.98 | 18.00 | 17.4600 | 17.65 | -2.701% | 443,181 | +17.847% |
| 2026-06-01 | 17.98 | 18.67 | 17.6500 | 18.14 | +2.776% | 445,730 | +14.664% |
| 2026-05-29 | 17.90 | 18.12 | 17.4700 | 17.65 | -0.675% | 369,724 | +17.847% |
| 2026-05-28 | 17.63 | 18.41 | 17.5700 | 17.77 | +1.951% | 406,920 | +17.051% |
| 2026-05-27 | 20.74 | 21.96 | 17.1200 | 17.43 | -9.549% | 1,103,171 | +19.334% |
| 2026-05-26 | 19.30 | 19.60 | 18.8800 | 19.27 | +0.785% | 403,649 | +7.940% |
| 2026-05-22 | 19.00 | 19.29 | 18.8100 | 19.12 | +1.325% | 236,619 | +8.787% |
| 2026-05-21 | 19.00 | 19.13 | 18.5100 | 18.87 | -1.411% | 196,350 | +10.228% |
| 2026-05-20 | 19.48 | 19.50 | 19.0200 | 19.14 | -1.846% | 211,059 | +8.673% |
| 2026-05-19 | 19.43 | 19.59 | 19.2201 | 19.50 | +0.723% | 251,133 | +6.667% |
| 2026-05-18 | 18.73 | 19.51 | 18.7300 | 19.36 | +2.869% | 315,827 | +7.438% |
| 2026-05-15 | 18.50 | 19.11 | 18.3400 | 18.82 | +0.588% | 222,223 | +10.521% |
| 2026-05-14 | 18.90 | 19.15 | 18.6900 | 18.71 | -0.690% | 274,482 | +11.170% |
| 2026-05-13 | 18.50 | 19.04 | 18.3100 | 18.84 | +2.614% | 325,391 | +10.403% |
| 2026-05-12 | 19.22 | 19.22 | 18.3100 | 18.36 | -3.318% | 287,333 | +13.290% |
| 2026-05-11 | 19.10 | 19.56 | 18.6877 | 18.99 | -1.657% | 269,125 | +9.531% |
| 2026-05-08 | 18.92 | 19.31 | 18.5300 | 19.31 | +1.632% | 265,475 | +7.716% |
| 2026-05-07 | 18.89 | 19.26 | 18.6900 | 19.00 | +2.316% | 263,272 | +9.474% |
| 2026-05-06 | 18.50 | 18.79 | 17.8583 | 18.57 | -0.482% | 290,518 | +12.009% |
| 2026-05-05 | 17.71 | 18.70 | 17.7100 | 18.66 | +4.246% | 439,446 | +11.468% |
| 2026-05-04 | 17.75 | 18.25 | 17.6100 | 17.90 | +0.959% | 379,011 | +16.201% |
| 2026-05-01 | 16.58 | 17.80 | 16.4750 | 17.73 | +8.640% | 333,530 | +17.315% |
| 2026-04-30 | 16.13 | 16.50 | 15.8518 | 16.32 | +1.366% | 172,953 | +27.451% |
| 2026-04-29 | 16.33 | 16.65 | 16.0865 | 16.10 | -1.288% | 251,212 | +29.193% |
| 2026-04-28 | 16.62 | 16.78 | 16.3100 | 16.31 | -1.152% | 143,973 | +27.529% |
| 2026-04-27 | 16.10 | 16.89 | 16.0100 | 16.50 | +2.740% | 357,732 | +26.061% |
| 2026-04-24 | 15.94 | 16.10 | 15.7200 | 16.06 | +1.006% | 218,374 | +29.514% |
| 2026-04-23 | 15.85 | 16.00 | 15.5400 | 15.90 | -0.376% | 238,876 | +30.818% |
| 2026-04-22 | 15.92 | 15.98 | 15.7100 | 15.96 | +0.758% | 162,015 | +30.326% |
| 2026-04-21 | 15.88 | 16.14 | 15.7800 | 15.84 | -0.126% | 269,479 | +31.313% |
| 2026-04-20 | 15.61 | 15.98 | 15.4900 | 15.86 | +0.955% | 324,506 | +31.148% |
| 2026-04-17 | 15.00 | 15.73 | 15.0000 | 15.71 | +5.084% | 384,873 | +32.400% |
| 2026-04-16 | 15.00 | 15.03 | 14.8000 | 14.95 | +0.809% | 218,052 | +39.130% |
| 2026-04-15 | 14.22 | 14.88 | 14.2250 | 14.83 | +3.924% | 332,236 | +40.256% |
| 2026-04-14 | 13.95 | 14.32 | 13.9300 | 14.27 | +2.221% | 232,901 | +45.760% |
| 2026-04-13 | 13.90 | 14.01 | 13.8718 | 13.96 | +0.432% | 207,725 | +48.997% |
| 2026-04-10 | 13.87 | 13.97 | 13.4400 | 13.90 | -0.072% | 333,693 | +49.640% |
| 2026-04-09 | 14.22 | 14.24 | 13.6000 | 13.91 | -2.795% | 241,967 | +49.533% |
| 2026-04-08 | 15.00 | 15.00 | 14.2800 | 14.31 | -2.254% | 226,395 | +45.353% |
| 2026-04-07 | 14.61 | 14.83 | 14.4800 | 14.64 | +0.068% | 206,534 | +42.077% |
| 2026-04-06 | 14.67 | 14.79 | 14.2812 | 14.63 | -0.544% | 227,617 | +42.174% |
| 2026-04-02 | 14.69 | 14.82 | 14.5300 | 14.71 | -0.675% | 154,872 | +41.400% |
| 2026-04-01 | 14.55 | 15.15 | 14.5150 | 14.81 | +1.787% | 472,071 | +40.446% |
| 2026-03-31 | 14.41 | 14.64 | 14.1350 | 14.55 | +1.819% | 285,396 | +42.955% |
| 2026-03-30 | 14.00 | 14.34 | 13.8200 | 14.29 | +2.071% | 396,739 | +45.556% |
| 2026-03-27 | 14.08 | 14.31 | 13.7850 | 14.00 | -2.439% | 225,908 | +48.571% |
| 2026-03-26 | 14.17 | 14.71 | 14.0700 | 14.35 | +0.702% | 352,593 | +44.948% |
| 2026-03-25 | 14.31 | 14.39 | 13.9300 | 14.25 | +0.636% | 255,946 | +45.965% |
| 2026-03-24 | 13.86 | 14.24 | 13.7600 | 14.16 | +0.855% | 242,236 | +46.893% |
| 2026-03-23 | 13.69 | 14.07 | 13.6900 | 14.04 | +3.387% | 206,252 | +48.148% |
| 2026-03-20 | 13.73 | 13.98 | 13.4100 | 13.58 | -0.876% | 309,301 | +53.166% |
| 2026-03-19 | 13.78 | 14.10 | 13.6500 | 13.70 | -1.510% | 219,082 | +51.825% |
| 2026-03-18 | 14.10 | 14.14 | 13.8100 | 13.91 | -1.835% | 284,194 | +49.533% |
| 2026-03-17 | 14.00 | 14.37 | 13.9100 | 14.17 | +1.723% | 266,129 | +46.789% |
| 2026-03-16 | 13.76 | 14.18 | 13.7600 | 13.93 | +1.827% | 304,970 | +49.318% |
| 2026-03-13 | 13.89 | 13.99 | 13.4600 | 13.68 | -1.935% | 175,399 | +52.047% |
| 2026-03-12 | 13.89 | 14.20 | 13.7674 | 13.95 | -1.064% | 187,387 | +49.104% |
| 2026-03-11 | 14.16 | 14.39 | 13.9900 | 14.10 | -0.983% | 174,644 | +47.518% |
| 2026-03-10 | 14.35 | 14.41 | 13.9900 | 14.24 | -1.385% | 270,681 | +46.067% |
| 2026-03-09 | 14.26 | 14.45 | 14.0700 | 14.44 | +0.278% | 431,242 | +44.044% |
| 2026-03-06 | 14.48 | 14.62 | 14.0800 | 14.40 | -0.690% | 565,037 | +44.444% |
| 2026-03-05 | 14.34 | 14.83 | 14.0700 | 14.50 | +11.624% | 711,956 | +43.448% |
| 2026-03-04 | 12.71 | 13.15 | 12.7050 | 12.99 | +1.723% | 343,494 | +60.123% |
| 2026-03-03 | 12.29 | 12.91 | 12.1501 | 12.77 | +2.406% | 175,296 | +62.882% |
| 2026-03-02 | 12.21 | 12.55 | 12.2100 | 12.47 | +0.890% | 203,826 | +66.800% |
| 2026-02-27 | 12.12 | 12.47 | 11.9650 | 12.36 | +0.081% | 160,513 | +68.285% |
| 2026-02-26 | 12.13 | 12.44 | 12.0800 | 12.35 | +2.320% | 139,122 | +68.421% |
| 2026-02-25 | 11.90 | 12.19 | 11.7050 | 12.07 | +2.288% | 174,452 | +72.328% |
| 2026-02-24 | 11.58 | 11.86 | 11.4800 | 11.80 | +2.520% | 200,098 | +76.271% |
| 2026-02-23 | 11.65 | 11.65 | 11.3100 | 11.51 | -2.540% | 222,593 | +80.712% |
| 2026-02-20 | 11.44 | 11.96 | 11.4100 | 11.81 | +2.428% | 187,158 | +76.122% |
| 2026-02-19 | 11.49 | 11.56 | 11.3700 | 11.53 | -0.346% | 142,401 | +80.399% |
| 2026-02-18 | 11.46 | 11.73 | 11.4000 | 11.57 | +1.402% | 111,120 | +79.775% |
| 2026-02-17 | 11.75 | 11.80 | 11.2800 | 11.41 | -1.976% | 155,400 | +82.296% |
| 2026-02-13 | 11.47 | 11.75 | 11.3700 | 11.64 | +2.375% | 96,703 | +78.694% |
| 2026-02-12 | 11.42 | 11.56 | 11.0200 | 11.37 | +0.176% | 127,661 | +82.938% |
| 2026-02-11 | 11.79 | 11.79 | 11.1800 | 11.35 | -3.976% | 167,687 | +83.260% |
| 2026-02-10 | 11.71 | 12.12 | 11.7100 | 11.82 | +1.112% | 133,438 | +75.973% |
| 2026-02-09 | 11.76 | 11.89 | 11.3600 | 11.69 | -1.433% | 196,675 | +77.930% |
| 2026-02-06 | 11.69 | 11.98 | 11.6650 | 11.86 | +1.890% | 150,492 | +75.379% |
| 2026-02-05 | 11.51 | 11.77 | 11.3600 | 11.64 | +1.217% | 235,138 | +78.694% |
| 2026-02-04 | 11.52 | 11.68 | 11.2500 | 11.50 | +0.087% | 161,131 | +80.870% |
| 2026-02-03 | 11.85 | 11.89 | 11.3200 | 11.49 | -3.849% | 151,614 | +81.027% |
| 2026-02-02 | 11.69 | 12.02 | 11.5600 | 11.95 | +1.702% | 147,363 | +74.059% |
| 2026-01-30 | 11.64 | 11.95 | 11.5600 | 11.75 | +1.119% | 197,351 | +77.021% |
| 2026-01-29 | 12.00 | 12.08 | 11.3936 | 11.62 | -3.808% | 127,433 | +79.002% |
| 2026-01-28 | 12.31 | 12.31 | 11.9600 | 12.08 | -1.468% | 150,484 | +72.185% |
| 2026-01-27 | 12.08 | 12.29 | 11.8700 | 12.26 | +1.322% | 126,272 | +69.657% |
| 2026-01-26 | 12.03 | 12.20 | 11.9300 | 12.10 | +0.166% | 189,700 | +71.901% |
| 2026-01-23 | 12.15 | 12.26 | 11.9600 | 12.08 | -0.658% | 114,664 | +72.185% |
| 2026-01-22 | 12.10 | 12.34 | 12.0500 | 12.16 | +1.333% | 136,967 | +71.053% |
| 2026-01-21 | 11.62 | 12.03 | 11.6200 | 12.00 | +3.359% | 283,529 | +73.333% |
| 2026-01-20 | 11.65 | 11.79 | 11.5200 | 11.61 | -2.108% | 172,941 | +79.156% |
| 2026-01-16 | 12.02 | 12.02 | 11.8300 | 11.86 | -0.587% | 175,592 | +75.379% |
| 2026-01-15 | 12.03 | 12.10 | 11.7500 | 11.93 | -0.583% | 227,466 | +74.350% |
| 2026-01-14 | 12.15 | 12.41 | 11.8600 | 12.00 | -0.990% | 273,914 | +73.333% |
| 2026-01-13 | 11.86 | 12.25 | 11.8100 | 12.12 | +4.303% | 320,726 | +71.617% |
| 2026-01-12 | 11.57 | 11.69 | 11.3750 | 11.62 | +0.519% | 126,144 | +79.002% |
| 2026-01-09 | 11.47 | 11.62 | 11.3300 | 11.56 | +0.347% | 198,916 | +79.931% |
| 2026-01-08 | 11.60 | 11.61 | 11.2700 | 11.52 | -0.775% | 133,828 | +80.556% |
| 2026-01-07 | 11.48 | 11.64 | 11.2900 | 11.61 | +2.021% | 149,696 | +79.156% |
| 2026-01-06 | 11.39 | 11.45 | 11.2300 | 11.38 | -0.698% | 168,206 | +82.777% |
| 2026-01-05 | 11.25 | 11.71 | 11.1700 | 11.46 | +2.873% | 172,531 | +81.501% |
| 2026-01-02 | 11.75 | 11.88 | 11.1100 | 11.14 | -5.030% | 183,956 | +86.715% |
| 2025-12-31 | 11.62 | 11.74 | 11.5850 | 11.73 | +1.034% | 138,662 | +77.323% |
| 2025-12-30 | 11.50 | 11.78 | 11.5000 | 11.61 | +0.433% | 174,954 | +79.156% |
| 2025-12-29 | 11.45 | 11.73 | 11.4500 | 11.56 | -0.086% | 177,509 | +79.931% |
| 2025-12-26 | 11.51 | 11.68 | 11.3900 | 11.57 | +0.087% | 134,910 | +79.775% |
| 2025-12-24 | 11.32 | 11.60 | 11.3000 | 11.56 | +2.391% | 74,581 | +79.931% |
| 2025-12-23 | 11.39 | 11.43 | 11.1900 | 11.29 | -1.225% | 177,439 | +84.234% |
| 2025-12-22 | 11.70 | 11.84 | 11.4200 | 11.43 | -1.635% | 156,541 | +81.977% |
| 2025-12-19 | 11.83 | 11.83 | 11.4600 | 11.62 | -0.599% | 334,495 | +79.002% |
| 2025-12-18 | 11.51 | 11.93 | 11.5100 | 11.69 | +2.364% | 267,144 | +77.930% |
| 2025-12-17 | 11.86 | 12.04 | 11.4100 | 11.42 | -3.710% | 217,171 | +82.137% |
| 2025-12-16 | 11.43 | 11.99 | 11.4100 | 11.86 | +3.130% | 290,138 | +75.379% |
| 2025-12-15 | 12.04 | 12.29 | 11.4800 | 11.50 | -3.199% | 279,134 | +80.870% |
| 2025-12-12 | 11.47 | 12.28 | 11.4417 | 11.88 | +4.119% | 377,797 | +75.084% |
| 2025-12-11 | 11.42 | 11.80 | 11.3800 | 11.41 | +0.176% | 267,443 | +82.296% |
| 2025-12-10 | 10.64 | 11.55 | 10.6100 | 11.39 | +7.656% | 559,322 | +82.616% |
| 2025-12-09 | 11.58 | 12.10 | 10.5000 | 10.58 | -15.020% | 784,685 | +96.597% |
| 2025-12-08 | 12.66 | 12.80 | 11.7500 | 12.45 | +6.048% | 897,306 | +67.068% |
| 2025-12-05 | 11.35 | 11.76 | 11.3435 | 11.74 | +3.986% | 333,796 | +77.172% |
| 2025-12-04 | 11.32 | 11.38 | 11.1450 | 11.29 | -0.616% | 96,956 | +84.234% |
| 2025-12-03 | 11.06 | 11.39 | 11.0500 | 11.36 | +3.179% | 98,916 | +83.099% |
| 2025-12-02 | 11.05 | 11.12 | 10.9750 | 11.01 | +0.273% | 103,916 | +88.919% |
| 2025-12-01 | 11.06 | 11.27 | 10.9800 | 10.98 | -2.313% | 129,073 | +89.435% |
| 2025-11-28 | 11.35 | 11.35 | 11.1300 | 11.24 | -0.266% | 56,952 | +85.053% |
| 2025-11-26 | 11.68 | 11.68 | 11.1800 | 11.27 | -4.329% | 120,495 | +84.561% |
| 2025-11-25 | 11.11 | 11.98 | 11.1000 | 11.78 | +7.384% | 234,703 | +76.570% |
| 2025-11-24 | 11.03 | 11.41 | 10.8950 | 10.97 | +0.827% | 200,335 | +89.608% |
| 2025-11-21 | 10.58 | 10.91 | 9.7925 | 10.88 | +2.256% | 148,548 | +91.176% |
| 2025-11-20 | 10.86 | 10.95 | 10.6100 | 10.64 | -0.468% | 95,973 | +95.489% |
| 2025-11-19 | 11.01 | 11.01 | 10.6200 | 10.69 | -2.906% | 175,434 | +94.574% |
| 2025-11-18 | 11.06 | 11.06 | 10.8250 | 11.01 | -0.721% | 135,808 | +88.919% |
| 2025-11-17 | 11.28 | 11.33 | 11.0000 | 11.09 | -2.377% | 96,052 | +87.556% |
| 2025-11-14 | 11.35 | 11.43 | 11.2600 | 11.36 | -0.612% | 89,742 | +83.099% |
| 2025-11-13 | 11.64 | 11.74 | 11.3550 | 11.43 | -2.723% | 93,917 | +81.977% |
| 2025-11-12 | 11.79 | 11.89 | 11.6701 | 11.75 | -0.508% | 75,453 | +77.021% |
| 2025-11-11 | 11.82 | 11.88 | 11.7200 | 11.81 | 0.000% | 147,307 | +76.122% |
| 2025-11-10 | 11.66 | 11.84 | 11.6200 | 11.81 | +1.810% | 115,567 | +76.122% |
| 2025-11-07 | 11.79 | 11.96 | 11.4800 | 11.60 | -1.944% | 96,727 | +79.310% |
| 2025-11-06 | 11.99 | 12.04 | 11.7500 | 11.83 | -2.393% | 145,398 | +75.824% |
| 2025-11-05 | 12.08 | 12.15 | 11.9300 | 12.12 | +0.414% | 136,223 | +71.617% |
| 2025-11-04 | 11.89 | 12.16 | 11.7500 | 12.07 | +1.771% | 137,585 | +72.328% |
| 2025-11-03 | 11.46 | 12.16 | 11.4200 | 11.86 | +5.610% | 244,707 | +75.379% |
| 2025-10-31 | 11.00 | 11.28 | 10.9900 | 11.23 | +1.721% | 82,941 | +85.218% |
| 2025-10-30 | 11.12 | 11.36 | 11.0400 | 11.04 | -1.075% | 101,289 | +88.406% |
| 2025-10-29 | 11.51 | 11.56 | 11.0300 | 11.16 | -3.544% | 110,814 | +86.380% |
| 2025-10-28 | 11.44 | 11.73 | 11.3300 | 11.57 | +0.784% | 168,230 | +79.775% |
| 2025-10-27 | 11.41 | 11.60 | 11.3200 | 11.48 | +1.145% | 207,504 | +81.185% |
| 2025-10-24 | 11.33 | 11.40 | 11.0800 | 11.35 | +1.159% | 58,885 | +83.260% |
| 2025-10-23 | 11.20 | 11.33 | 11.0600 | 11.22 | -0.178% | 107,298 | +85.383% |
| 2025-10-22 | 11.29 | 11.37 | 11.1000 | 11.24 | -0.443% | 106,602 | +85.053% |
| 2025-10-21 | 11.15 | 11.31 | 11.0200 | 11.29 | +1.256% | 100,006 | +84.234% |
| 2025-10-20 | 10.97 | 11.16 | 10.9550 | 11.15 | +2.200% | 97,454 | +86.547% |
| 2025-10-17 | 11.01 | 11.13 | 10.8900 | 10.91 | -1.623% | 72,247 | +90.651% |
| 2025-10-16 | 11.22 | 11.29 | 11.0135 | 11.09 | -1.070% | 92,846 | +87.556% |
| 2025-10-15 | 11.36 | 11.42 | 11.1300 | 11.21 | -1.059% | 102,858 | +85.549% |
| 2025-10-14 | 11.10 | 11.35 | 10.9700 | 11.33 | +0.801% | 87,646 | +83.583% |
| 2025-10-13 | 11.10 | 11.29 | 10.9600 | 11.24 | +2.089% | 132,214 | +85.053% |
| 2025-10-10 | 11.23 | 11.30 | 10.9650 | 11.01 | -1.872% | 129,730 | +88.919% |
| 2025-10-09 | 11.50 | 11.63 | 11.1500 | 11.22 | -0.355% | 107,079 | +85.383% |
| 2025-10-08 | 11.29 | 11.33 | 11.1550 | 11.26 | +0.089% | 91,016 | +84.725% |
| 2025-10-07 | 11.63 | 11.67 | 11.2400 | 11.25 | -2.682% | 112,442 | +84.889% |
| 2025-10-06 | 11.72 | 11.75 | 11.4380 | 11.56 | -0.259% | 113,360 | +79.931% |
| 2025-10-03 | 11.79 | 11.90 | 11.5300 | 11.59 | -1.025% | 103,002 | +79.465% |
| 2025-10-02 | 11.82 | 11.82 | 11.6100 | 11.71 | -0.847% | 119,077 | +77.626% |
| 2025-10-01 | 11.89 | 12.15 | 11.7000 | 11.81 | -1.501% | 152,891 | +76.122% |
| 2025-09-30 | 12.17 | 12.22 | 11.8776 | 11.99 | -1.560% | 121,592 | +73.478% |
| 2025-09-29 | 12.55 | 12.55 | 12.1600 | 12.18 | -2.404% | 114,837 | +70.772% |
| 2025-09-26 | 12.46 | 12.48 | 12.3300 | 12.48 | +0.402% | 101,213 | +66.667% |
| 2025-09-25 | 12.69 | 12.71 | 12.3800 | 12.43 | -2.126% | 87,870 | +67.337% |
| 2025-09-24 | 12.82 | 12.90 | 12.6400 | 12.70 | -0.470% | 128,398 | +63.780% |
| 2025-09-23 | 13.20 | 13.25 | 12.7300 | 12.76 | -2.892% | 167,647 | +63.009% |
| 2025-09-22 | 12.87 | 13.23 | 12.8050 | 13.14 | +2.656% | 169,526 | +58.295% |
| 2025-09-19 | 13.10 | 13.20 | 12.7700 | 12.80 | -2.141% | 226,195 | +62.500% |
| 2025-09-18 | 13.12 | 13.27 | 12.9300 | 13.08 | +0.230% | 154,416 | +59.021% |
| 2025-09-17 | 12.78 | 13.28 | 12.7500 | 13.05 | +2.675% | 548,729 | +59.387% |
| 2025-09-16 | 12.69 | 12.74 | 12.6100 | 12.71 | -0.157% | 137,077 | +63.651% |
| 2025-09-15 | 12.58 | 12.80 | 12.5800 | 12.73 | +1.596% | 155,874 | +63.394% |
| 2025-09-12 | 12.76 | 12.83 | 12.5000 | 12.53 | -2.033% | 113,264 | +66.002% |
| 2025-09-11 | 12.52 | 12.80 | 12.4281 | 12.79 | +2.238% | 117,038 | +62.627% |
| 2025-09-10 | 12.89 | 12.90 | 12.4590 | 12.51 | -3.023% | 197,824 | +66.267% |
| 2025-09-09 | 12.83 | 12.96 | 12.6050 | 12.90 | +0.233% | 223,874 | +61.240% |
| 2025-09-08 | 12.61 | 12.93 | 12.4900 | 12.87 | +2.468% | 160,748 | +61.616% |
| 2025-09-05 | 12.97 | 13.25 | 12.4700 | 12.56 | -3.385% | 227,662 | +65.605% |
| 2025-09-04 | 12.96 | 13.05 | 12.7250 | 13.00 | +0.775% | 202,321 | +60.000% |
| 2025-09-03 | 12.96 | 13.02 | 12.8700 | 12.90 | -0.386% | 237,916 | +61.240% |
| 2025-09-02 | 12.79 | 13.07 | 12.6300 | 12.95 | +0.232% | 168,263 | +60.618% |
| 2025-08-29 | 13.07 | 13.08 | 12.8600 | 12.92 | -0.232% | 164,906 | +60.991% |
| 2025-08-28 | 13.23 | 13.31 | 12.9100 | 12.95 | -2.042% | 214,156 | +60.618% |
| 2025-08-27 | 12.97 | 13.50 | 12.5000 | 13.22 | +8.007% | 611,858 | +57.337% |
| 2025-08-26 | 12.06 | 12.33 | 11.9800 | 12.24 | +2.170% | 374,917 | +69.935% |
| 2025-08-25 | 12.00 | 12.11 | 11.8550 | 11.98 | -0.498% | 145,472 | +73.623% |
| 2025-08-22 | 11.70 | 12.11 | 11.7000 | 12.04 | +3.436% | 164,355 | +72.757% |
| 2025-08-21 | 11.48 | 11.68 | 11.3200 | 11.64 | +1.042% | 106,035 | +78.694% |
| 2025-08-20 | 11.55 | 11.58 | 11.4400 | 11.52 | +0.087% | 91,401 | +80.556% |
| 2025-08-19 | 11.75 | 11.80 | 11.5100 | 11.51 | -1.455% | 77,558 | +80.712% |
| 2025-08-18 | 11.65 | 11.73 | 11.6200 | 11.68 | +0.864% | 102,403 | +78.082% |
| 2025-08-15 | 11.41 | 11.61 | 11.3200 | 11.58 | +1.847% | 96,103 | +79.620% |
| 2025-08-14 | 11.54 | 11.62 | 11.2900 | 11.37 | -2.403% | 104,815 | +82.938% |
| 2025-08-13 | 11.38 | 11.71 | 11.3800 | 11.65 | +2.915% | 112,916 | +78.541% |
| 2025-08-12 | 11.09 | 11.32 | 11.0300 | 11.32 | +3.097% | 118,876 | +83.746% |
| 2025-08-11 | 11.06 | 11.14 | 10.9400 | 10.98 | -0.723% | 101,850 | +89.435% |
| 2025-08-08 | 11.07 | 11.15 | 10.9950 | 11.06 | -0.181% | 84,978 | +88.065% |
| 2025-08-07 | 11.50 | 11.50 | 10.9500 | 11.08 | -2.892% | 100,252 | +87.726% |
| 2025-08-06 | 11.28 | 11.42 | 11.2000 | 11.41 | +0.973% | 96,809 | +82.296% |
| 2025-08-05 | 11.49 | 11.52 | 11.2200 | 11.30 | -0.616% | 83,895 | +84.071% |
| 2025-08-04 | 11.13 | 11.38 | 11.0000 | 11.37 | +2.896% | 209,150 | +82.938% |
| 2025-08-01 | 11.29 | 11.29 | 11.0200 | 11.05 | -2.900% | 150,106 | +88.235% |
| 2025-07-31 | 11.60 | 11.60 | 11.3250 | 11.38 | -1.727% | 138,131 | +82.777% |
| 2025-07-30 | 11.57 | 11.71 | 11.4200 | 11.58 | +0.696% | 162,975 | +79.620% |
| 2025-07-29 | 11.98 | 11.99 | 11.4850 | 11.50 | -3.199% | 112,853 | +80.870% |
| 2025-07-28 | 11.96 | 11.97 | 11.8000 | 11.88 | -0.503% | 95,748 | +75.084% |
| 2025-07-25 | 12.09 | 12.09 | 11.8900 | 11.94 | -0.831% | 125,857 | +74.204% |
| 2025-07-24 | 12.28 | 12.40 | 11.9700 | 12.04 | -2.510% | 154,136 | +72.757% |
| 2025-07-23 | 12.10 | 12.37 | 11.9300 | 12.35 | +2.405% | 140,647 | +68.421% |
| 2025-07-22 | 12.31 | 12.40 | 12.0600 | 12.06 | -1.229% | 125,852 | +72.471% |
| 2025-07-21 | 12.25 | 12.37 | 12.0500 | 12.21 | -0.164% | 185,977 | +70.352% |
| 2025-07-18 | 12.05 | 12.28 | 11.8600 | 12.23 | +1.242% | 237,929 | +70.074% |
| 2025-07-17 | 11.98 | 12.33 | 11.9300 | 12.08 | +0.499% | 232,506 | +72.185% |
| 2025-07-16 | 12.00 | 12.13 | 11.8500 | 12.02 | +0.670% | 157,414 | +73.045% |
| 2025-07-15 | 12.13 | 12.21 | 11.9100 | 11.94 | -1.566% | 236,096 | +74.204% |
| 2025-07-14 | 12.01 | 12.19 | 11.9302 | 12.13 | +0.414% | 152,173 | +71.476% |
| 2025-07-11 | 12.52 | 12.57 | 11.9000 | 12.08 | -3.898% | 174,213 | +72.185% |
| 2025-07-10 | 12.95 | 12.99 | 12.5400 | 12.57 | -3.308% | 136,711 | +65.473% |
| 2025-07-09 | 13.22 | 13.30 | 12.9150 | 13.00 | -0.915% | 123,895 | +60.000% |
| 2025-07-08 | 13.15 | 13.28 | 13.0308 | 13.12 | +0.768% | 181,683 | +58.537% |
| 2025-07-07 | 13.25 | 13.34 | 12.9950 | 13.02 | -1.810% | 120,886 | +59.754% |
| 2025-07-03 | 13.10 | 13.32 | 13.1000 | 13.26 | +1.922% | 73,515 | +56.863% |
| 2025-07-02 | 13.20 | 13.21 | 12.9700 | 13.01 | -1.065% | 159,226 | +59.877% |
| 2025-07-01 | 12.85 | 13.37 | 12.8000 | 13.15 | +1.938% | 263,941 | +58.175% |
| 2025-06-30 | 12.60 | 13.00 | 12.6000 | 12.90 | +2.625% | 295,282 | +61.240% |
| 2025-06-27 | 12.50 | 12.65 | 12.3950 | 12.57 | +1.126% | 753,333 | +65.473% |
| 2025-06-26 | 12.47 | 12.55 | 12.3000 | 12.43 | +0.242% | 139,169 | +67.337% |
| 2025-06-25 | 12.52 | 12.65 | 12.2500 | 12.40 | -1.352% | 252,795 | +67.742% |
| 2025-06-24 | 12.64 | 12.79 | 12.5500 | 12.57 | 0.000% | 146,196 | +65.473% |
| 2025-06-23 | 12.31 | 12.59 | 12.3000 | 12.57 | +2.362% | 172,161 | +65.473% |
| 2025-06-20 | 12.37 | 12.45 | 12.1800 | 12.28 | -0.081% | 190,909 | +69.381% |
| 2025-06-18 | 12.40 | 12.66 | 12.2400 | 12.29 | -0.887% | 265,769 | +69.243% |
| 2025-06-17 | 12.33 | 12.62 | 12.3276 | 12.40 | -0.561% | 98,171 | +67.742% |
| 2025-06-16 | 12.24 | 12.47 | 12.1900 | 12.47 | +2.129% | 138,981 | +66.800% |
| 2025-06-13 | 12.60 | 12.60 | 12.2000 | 12.21 | -3.858% | 118,013 | +70.352% |
| 2025-06-12 | 12.71 | 12.72 | 12.5000 | 12.70 | -0.236% | 121,023 | +63.780% |
| 2025-06-11 | 12.95 | 13.00 | 12.6950 | 12.73 | -1.547% | 127,316 | +63.394% |
| 2025-06-10 | 13.25 | 13.41 | 12.8001 | 12.93 | -2.562% | 151,069 | +60.866% |
| 2025-06-09 | 13.36 | 13.48 | 13.2650 | 13.27 | +0.227% | 101,021 | +56.745% |
| 2025-06-06 | 13.39 | 13.47 | 13.1600 | 13.24 | +0.455% | 138,137 | +57.100% |
| 2025-06-05 | 12.99 | 13.21 | 12.9500 | 13.18 | +1.619% | 119,648 | +57.815% |
| 2025-06-04 | 13.49 | 13.52 | 12.9400 | 12.97 | -3.783% | 146,738 | +60.370% |
| 2025-06-03 | 13.16 | 13.69 | 13.1600 | 13.48 | +2.744% | 155,616 | +54.303% |
| 2025-06-02 | 13.57 | 13.67 | 13.0400 | 13.12 | -3.883% | 196,981 | +58.537% |
| 2025-05-30 | 13.55 | 13.94 | 13.4600 | 13.65 | +0.962% | 162,949 | +52.381% |
| 2025-05-29 | 13.30 | 13.80 | 13.0700 | 13.52 | +0.971% | 237,591 | +53.846% |
| 2025-05-28 | 13.50 | 13.55 | 13.2850 | 13.39 | -0.668% | 151,895 | +55.340% |
| 2025-05-27 | 13.15 | 13.69 | 13.0900 | 13.48 | +3.932% | 133,839 | +54.303% |
| 2025-05-23 | 13.25 | 13.28 | 12.9300 | 12.97 | -2.919% | 98,184 | +60.370% |
| 2025-05-22 | 13.42 | 13.56 | 13.3400 | 13.36 | -0.817% | 56,228 | +55.689% |
| 2025-05-21 | 13.73 | 13.80 | 13.4600 | 13.47 | -2.533% | 78,153 | +54.417% |
| 2025-05-20 | 13.61 | 13.88 | 13.5550 | 13.82 | +0.802% | 104,734 | +50.507% |
| 2025-05-19 | 13.70 | 13.83 | 13.6500 | 13.71 | -0.724% | 95,032 | +51.714% |
| 2025-05-16 | 13.79 | 13.87 | 13.6900 | 13.81 | +0.072% | 95,360 | +50.615% |
| 2025-05-15 | 13.52 | 13.80 | 13.5000 | 13.80 | +2.298% | 102,027 | +50.725% |
| 2025-05-14 | 13.33 | 13.55 | 13.2800 | 13.49 | +0.747% | 128,681 | +54.188% |
| 2025-05-13 | 13.47 | 13.47 | 13.2250 | 13.39 | -0.075% | 106,608 | +55.340% |
| 2025-05-12 | 13.33 | 13.51 | 13.1100 | 13.40 | +3.635% | 96,615 | +55.224% |
| 2025-05-09 | 13.02 | 13.14 | 12.9100 | 12.93 | -1.147% | 85,260 | +60.866% |
| 2025-05-08 | 12.87 | 13.09 | 12.8200 | 13.08 | +2.347% | 133,256 | +59.021% |
| 2025-05-07 | 12.85 | 12.96 | 12.6950 | 12.78 | -0.312% | 87,002 | +62.754% |
| 2025-05-06 | 12.52 | 12.82 | 12.3400 | 12.82 | +1.585% | 179,633 | +62.246% |
| 2025-05-05 | 12.53 | 12.75 | 12.5200 | 12.62 | +0.558% | 85,354 | +64.818% |
| 2025-05-02 | 12.23 | 12.59 | 12.1750 | 12.55 | +3.292% | 163,643 | +65.737% |
| 2025-05-01 | 12.28 | 12.41 | 12.0900 | 12.15 | -0.654% | 88,862 | +71.193% |
| 2025-04-30 | 12.12 | 12.26 | 11.7300 | 12.23 | +0.082% | 125,239 | +70.074% |
| 2025-04-29 | 11.91 | 12.29 | 11.8400 | 12.22 | +2.517% | 130,219 | +70.213% |
| 2025-04-28 | 11.97 | 12.22 | 11.6930 | 11.92 | -0.084% | 107,849 | +74.497% |
| 2025-04-25 | 11.75 | 11.93 | 11.5817 | 11.93 | +1.102% | 174,735 | +74.350% |
| 2025-04-24 | 11.65 | 11.81 | 11.5550 | 11.80 | +1.201% | 73,712 | +76.271% |
| 2025-04-23 | 12.16 | 12.20 | 11.6200 | 11.66 | -2.099% | 69,546 | +78.388% |
| 2025-04-22 | 12.00 | 12.04 | 11.7500 | 11.91 | +0.168% | 72,485 | +74.643% |
| 2025-04-21 | 12.24 | 12.26 | 11.8300 | 11.89 | -3.647% | 88,065 | +74.937% |
| 2025-04-17 | 12.22 | 12.44 | 12.2150 | 12.34 | +0.817% | 123,246 | +68.558% |
| 2025-04-16 | 12.35 | 12.47 | 12.1600 | 12.24 | -1.608% | 68,746 | +69.935% |
| 2025-04-15 | 12.13 | 12.53 | 12.0703 | 12.44 | +2.135% | 119,173 | +67.203% |
| 2025-04-14 | 12.18 | 12.38 | 12.0000 | 12.18 | 0.000% | 133,955 | +70.772% |