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

STEM
Stem, Inc.
stock NYSE

At Close
Sep 5, 2025 3:59:30 PM EDT
13.99USD-1.687%(-0.24)82,390
13.97Bid   14.03Ask   0.06Spread
Pre-market
Sep 5, 2025 9:09:30 AM EDT
14.40USD+1.195%(+0.17)1,356
After-hours
Sep 5, 2025 4:41:30 PM EDT
13.70USD-2.073%(-0.29)141
OverviewOption ChainMax PainOptionsPrice & 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
2025-09-05		13.970014.040013.955013.9900-1.687%82,3900.000%
2025-09-04		14.640014.640013.470014.2300-1.794%106,575-1.687%
2025-09-03		14.440014.914714.170014.4900-2.358%181,367-3.451%
2025-09-02		14.770014.997414.310014.8400-1.917%181,154-5.728%
2025-08-29		15.720016.030014.600015.1300-3.692%167,308-7.535%
2025-08-28		16.500016.850015.700015.7100-3.323%117,831-10.948%
2025-08-27		16.530017.000016.165016.2500-3.159%80,359-13.908%
2025-08-26		16.510017.087915.880016.7800+1.329%168,990-16.627%
2025-08-25		16.720017.205416.170016.5600-1.075%159,583-15.519%
2025-08-22		15.200016.890014.560016.7400+9.483%346,872-16.428%
2025-08-21		16.330016.440015.250015.2900-7.165%223,728-8.502%
2025-08-20		14.180016.470013.620016.4700+13.274%664,418-15.058%
2025-08-19		14.320015.140013.840014.5400+0.972%257,869-3.783%
2025-08-18		14.600014.680013.347414.4000-2.571%336,630-2.847%
2025-08-15		14.680015.320014.260014.7800+0.544%237,116-5.345%
2025-08-14		14.150014.780813.640014.7000-3.543%255,803-4.830%
2025-08-13		14.190015.350013.640015.2400+7.475%296,156-8.202%
2025-08-12		13.720014.639313.250014.1800+1.795%266,181-1.340%
2025-08-11		12.890015.310012.800013.9300+9.513%628,758+0.431%
2025-08-08		13.110013.499911.900012.7200+2.169%529,562+9.984%
2025-08-07		11.770012.800011.770012.4500+6.867%424,344+12.369%
2025-08-06		11.870011.992511.135011.6500-2.183%325,803+20.086%
2025-08-05		13.350013.630011.880011.9100-11.647%386,214+17.464%
2025-08-04		13.280014.020012.670013.4800+10.221%422,781+3.783%
2025-08-01		12.500012.838412.120012.2300-6.068%313,293+14.391%
2025-07-31		14.010014.400012.810013.0200-8.567%468,964+7.450%
2025-07-30		15.370015.425013.929814.2400-6.131%473,387-1.756%
2025-07-29		17.850018.429114.950015.1700-19.778%1,275,308-7.779%
2025-07-28		15.900019.480015.690018.9100+26.151%2,353,264-26.018%
2025-07-25		14.200015.465013.430014.9900+3.809%586,177-6.671%
2025-07-24		14.850014.880013.890014.4400-2.695%371,382-3.116%
2025-07-23		15.560016.300014.415214.8400-4.320%706,729-5.728%
2025-07-22		16.290018.590014.800015.5100-6.791%1,506,832-9.800%
2025-07-21		14.315018.490014.230016.6400+23.259%3,863,402-15.925%
2025-07-18		9.420014.19999.420013.5000+45.631%3,807,576+3.630%
2025-07-17		8.73009.45008.70009.2700+7.416%229,658+50.917%
2025-07-16		8.72009.15508.63008.6300-0.576%150,697+62.109%
2025-07-15		8.62009.13048.45008.6800+2.479%221,764+61.175%
2025-07-14		8.43008.69278.28508.4700+1.074%121,840+65.171%
2025-07-11		9.30009.38008.38008.3800-10.086%293,612+66.945%
2025-07-10		8.58009.60008.58009.3200+7.497%335,728+50.107%
2025-07-09		9.01009.20238.51898.6700-4.093%195,144+61.361%
2025-07-08		8.89009.57008.37309.0400+1.917%516,375+54.757%
2025-07-07		8.51009.66008.05018.8700+3.020%797,072+57.723%
2025-07-03		7.50009.18877.50008.6100+14.495%497,761+62.485%
2025-07-02		6.47007.70006.47007.5200+18.239%483,322+86.037%
2025-07-01		6.25006.45006.04226.3600+2.087%309,391+119.969%
2025-06-30		6.52006.78006.20006.2300-3.110%543,494+124.559%
2025-06-27		6.73007.54006.43006.4300-4.173%1,700,210+117.574%
2025-06-26		6.05006.82005.92526.7100+8.752%569,949+108.495%
2025-06-25		7.09007.09005.98006.1700-12.730%736,341+126.742%
2025-06-24		7.70008.09006.68007.0700-4.973%482,415+97.878%
2025-06-23		8.21009.78007.30007.4400-11.047%620,533+88.038%
2025-06-20		8.80009.10008.23808.3640-3.972%184,793+67.264%
2025-06-18		9.40009.40008.44008.7100-1.158%146,033+60.620%
2025-06-17		9.20009.64008.81208.8120-6.255%116,913+58.761%
2025-06-16		9.00009.48408.50009.4000+3.342%186,404+48.830%
2025-06-13		9.56409.80009.00009.0960-7.335%139,716+53.804%
2025-06-12		10.400010.99809.79009.8160-18.782%341,028+42.522%
2025-06-11		13.200013.576011.800012.0860-4.398%267,294+15.754%
2025-06-10		12.200013.800011.954012.6420+4.187%241,309+10.663%
2025-06-09		11.200012.556011.200012.1340+7.781%179,334+15.296%
2025-06-06		10.600012.100010.436011.2580+5.570%206,100+24.267%
2025-06-05		10.920010.996010.214010.6640-2.344%90,674+31.189%
2025-06-04		9.800010.99009.800010.9200+8.247%155,132+28.114%
2025-06-03		9.620010.56009.402010.0880+5.391%145,308+38.680%
2025-06-02		9.74609.80009.11609.5720-2.147%82,223+46.155%
2025-05-30		9.500010.06408.91009.7820+5.683%147,252+43.018%
2025-05-29		9.43009.81209.12609.2560-0.516%77,645+51.145%
2025-05-28		9.50009.75809.20609.3040-2.269%85,382+50.365%
2025-05-27		9.00009.85008.89209.5200+3.388%139,418+46.954%
2025-05-23		8.49009.31008.49009.2080+1.187%84,177+51.933%
2025-05-22		9.60009.75207.02009.1000-6.839%248,849+53.736%
2025-05-21		10.400010.51609.60409.7680-7.553%174,204+43.223%
2025-05-20		11.056011.056010.408010.5660-1.785%107,510+32.406%
2025-05-19		10.400011.200010.167010.7580-0.866%223,678+30.043%
2025-05-16		10.600011.170010.420010.8520+0.185%127,579+28.916%
2025-05-15		10.802011.016010.600010.8320-2.502%105,025+29.154%
2025-05-14		11.016011.778010.810011.1100+1.000%173,692+25.923%
2025-05-13		11.400012.000010.806011.0000-6.287%196,761+27.182%
2025-05-12		11.000011.894010.880011.7380+9.578%272,214+19.186%
2025-05-09		11.200011.398010.402010.7120-3.059%150,511+30.601%
2025-05-08		10.704011.300010.500011.0500+6.250%142,842+26.606%
2025-05-07		10.000010.600010.000010.4000+3.875%122,705+34.519%
2025-05-06		9.924011.50009.646010.0120-0.438%305,472+39.732%
2025-05-05		10.088010.27209.598010.0560-2.464%182,147+39.121%
2025-05-02		10.800011.34009.880010.3100-3.986%309,738+35.694%
2025-05-01		10.976012.38009.968010.7380-0.740%745,946+30.285%
2025-04-30		8.490011.79608.200010.8180+30.337%1,437,162+29.322%
2025-04-29		8.43008.43007.96608.3000-0.955%130,327+68.554%
2025-04-28		8.51408.82207.83008.3800+0.867%104,000+66.945%
2025-04-25		8.00008.40007.92808.3080+2.164%88,385+68.392%
2025-04-24		7.80008.49607.80008.1320+0.025%76,390+72.036%
2025-04-23		8.00008.55407.80208.1300+1.625%163,389+72.079%
2025-04-22		7.20008.02007.00008.0000+13.282%189,882+74.875%
2025-04-21		7.32207.76006.70407.0620-5.538%148,956+98.103%
2025-04-17		6.01807.60006.00007.4760+26.798%629,332+87.132%
2025-04-16		6.40006.43005.81405.8960-10.177%206,494+137.280%
2025-04-15		6.80006.96206.27206.5640-2.640%122,184+113.132%
2025-04-14		7.18607.69806.69006.7420-5.282%140,928+107.505%
2025-04-11		6.76007.15806.73007.1180+6.080%68,516+96.544%
2025-04-10		6.98407.14006.45806.7100-4.225%82,856+108.495%
2025-04-09		6.80007.20006.40007.0060+2.457%126,163+99.686%
2025-04-08		7.81008.29606.83806.8380-9.238%164,386+104.592%
2025-04-07		6.40007.70006.30007.5340+8.559%177,578+85.692%
2025-04-04		6.36007.00006.12006.9400+4.707%142,916+101.585%
2025-04-03		6.40006.77006.24606.6280-3.213%127,106+111.074%
2025-04-02		6.72206.99406.70006.8480+1.362%98,826+104.293%
2025-04-01		7.00607.16806.70006.7560-3.568%108,614+107.075%
2025-03-31		7.62007.64807.00007.0060-10.179%159,311+99.686%
2025-03-28		7.40007.88407.20007.8000+5.405%117,168+79.359%
2025-03-27		7.66007.80007.26007.4000-4.786%130,329+89.054%
2025-03-26		8.00008.05607.63407.7720-2.850%110,289+80.005%
2025-03-25		8.40008.51607.80008.0000-4.008%132,348+74.875%
2025-03-24		8.40008.78608.20808.3340-0.786%119,164+67.867%
2025-03-21		8.35608.89208.10208.4000-2.326%184,257+66.548%
2025-03-20		8.82009.09408.52208.6000-6.318%69,188+62.674%
2025-03-19		8.40009.70008.40009.1800+13.361%184,876+52.397%
2025-03-18		9.04209.04208.08608.0980-10.440%122,495+72.759%
2025-03-17		8.18609.15208.18609.0420+5.042%118,961+54.722%
2025-03-14		8.00008.83008.00008.6080+5.671%81,456+62.523%
2025-03-13		8.42409.00008.10008.1460-5.279%187,616+71.741%
2025-03-12		8.40008.67407.60208.6000+5.083%264,581+62.674%
2025-03-11		8.02408.31607.40008.1840+2.249%169,029+70.943%
2025-03-10		8.96609.14807.60008.0040-9.272%344,837+74.788%
2025-03-07		8.80209.16008.00008.8220+0.296%183,590+58.581%
2025-03-06		9.600010.05608.44008.7960-15.439%222,936+59.050%
2025-03-05		8.100010.48407.866010.4020+13.065%365,985+34.493%
2025-03-04		8.08009.35607.70009.2000+15.000%557,100+52.065%
2025-03-03		8.74009.34007.88408.0000-6.847%253,977+74.875%
2025-02-28		8.65808.79808.20008.5880-2.895%295,228+62.902%
2025-02-27		9.948010.16808.66608.8440-8.409%380,980+58.186%
2025-02-26		10.000010.66809.63409.6560-2.009%157,465+44.884%
2025-02-25		10.690010.69009.63409.8540-7.872%340,627+41.973%
2025-02-24		11.400011.698010.600010.6960-5.261%242,159+30.797%
2025-02-21		13.210013.210011.224011.2900-14.105%349,592+23.915%
2025-02-20		13.124013.640011.494013.1440+2.688%478,300+6.436%
2025-02-19		12.600014.400012.022012.8000+8.419%694,836+9.297%
2025-02-18		10.400012.172010.382011.8060+15.745%565,684+18.499%
2025-02-14		11.000011.74409.902010.2000-5.275%289,154+37.157%
2025-02-13		9.600011.00009.462010.7680+10.873%270,403+29.922%
2025-02-12		9.806010.33609.40009.7120-2.919%270,655+44.049%
2025-02-11		11.066011.180010.000010.0040-12.353%386,760+39.844%
2025-02-10		11.600012.000011.248011.4140-0.644%202,847+22.569%
2025-02-07		11.328011.792011.100011.48800.000%287,704+21.779%
2025-02-06		11.400012.100011.106011.4880+0.737%295,833+21.779%
2025-02-05		12.020012.574011.320011.4040-4.281%386,542+22.676%
2025-02-04		11.798013.200011.630011.9140+1.517%311,551+17.425%
2025-02-03		11.000012.498011.000011.7360-3.280%275,171+19.206%
2025-01-31		11.600012.580011.178012.1340+5.789%323,250+15.296%
2025-01-30		12.400012.400011.274011.4700-5.254%352,467+21.970%
2025-01-29		13.000013.160011.924012.1060-2.402%300,021+15.563%
2025-01-28		14.400014.575212.400012.4040-13.501%502,809+12.786%
2025-01-27		14.622015.390013.700014.3400-8.289%323,603-2.441%
2025-01-24		13.560016.536013.338015.6360+13.075%801,030-10.527%
2025-01-23		12.400015.200012.400013.8280+5.735%757,576+1.172%
2025-01-22		13.868014.000012.000013.0780-6.692%648,902+6.974%
2025-01-21		14.000014.400012.300014.0160+0.014%640,148-0.186%
2025-01-17		14.208014.998013.000014.0140+0.358%529,775-0.171%
2025-01-16		15.220016.178013.800013.9640-8.851%693,018+0.186%
2025-01-15		17.002017.558015.000015.3200-8.395%771,580-8.681%
2025-01-14		17.000018.398014.200016.7240+24.084%2,544,570-16.348%
2025-01-13		14.148014.198011.400013.4780-17.887%1,042,404+3.799%
2025-01-10		17.202018.400016.400016.4140-1.559%653,206-14.768%
2025-01-08		20.300020.300015.926016.6740-26.221%1,026,957-16.097%
2025-01-07		23.200025.200022.000022.6000-4.237%786,183-38.097%
2025-01-06		22.600033.600021.200023.6000-3.279%2,334,486-40.720%
2025-01-03		17.780024.400015.000024.4000+57.318%4,007,652-42.664%
2025-01-02		12.380016.520012.380015.5100+28.607%1,890,232-9.800%
2024-12-31		15.362015.362011.176012.0600-19.428%1,301,482+16.003%
2024-12-30		16.224017.600012.700014.9680+25.866%3,360,152-6.534%
2024-12-27		9.410012.20007.514011.8920+44.180%2,445,692+17.642%
2024-12-26		6.42408.34806.20008.2480+27.323%589,890+69.617%
2024-12-24		6.40006.55606.09806.4780+1.759%159,765+115.962%
2024-12-23		6.47606.67006.26606.3660-1.699%198,771+119.761%
2024-12-20		6.60006.94806.05806.4760-2.850%606,607+116.028%
2024-12-19		6.81406.98006.40006.6660-2.028%192,617+109.871%
2024-12-18		7.24007.55806.52806.8040-6.590%248,451+105.614%
2024-12-17		7.10008.00007.00007.2840+0.220%205,801+92.065%
2024-12-16		7.16807.67406.68807.2680+1.395%299,846+92.488%
2024-12-13		6.78007.19606.26007.1680+5.879%491,059+95.173%
2024-12-12		6.89207.18006.60006.7700-0.441%206,974+106.647%
2024-12-11		7.40007.49206.71106.8000-9.695%310,897+105.735%
2024-12-10		7.26807.55006.49807.5300+3.605%285,268+85.790%
2024-12-09		7.83607.95407.20007.2680-6.701%245,645+92.488%
2024-12-06		7.61608.09007.50007.7900+3.839%241,926+79.589%
2024-12-05		7.78008.10807.38807.5020-6.692%279,531+86.484%
2024-12-04		7.54608.04007.43808.0400+7.029%255,743+74.005%
2024-12-03		7.40007.90007.24407.5120-1.521%191,982+86.235%
2024-12-02		7.80008.20007.50207.6280-2.754%305,429+83.403%
2024-11-29		8.63208.80007.80007.8440-7.739%229,278+78.353%
2024-11-27		7.40009.20007.40008.5020+13.360%342,573+64.550%
2024-11-26		8.15808.20007.50007.5000-6.624%110,041+86.533%
2024-11-25		7.99808.40007.70408.0320+2.501%284,788+74.178%
2024-11-22		7.19208.51927.00007.8360+8.954%504,337+78.535%
2024-11-21		6.72807.40006.64007.1920+7.858%298,534+94.522%
2024-11-20		6.76006.97606.46006.6680-2.343%266,004+109.808%
2024-11-19		7.11207.19806.70006.8280-3.993%331,641+104.892%
2024-11-18		7.09807.43407.02007.1120+0.737%260,789+96.710%
2024-11-15		7.54007.60007.00007.0600-4.595%350,332+98.159%
2024-11-14		7.62007.86807.36007.4000-1.333%187,475+89.054%
2024-11-13		7.80008.18807.28007.5000-4.580%474,446+86.533%
2024-11-12		7.80008.77407.50807.8600-4.146%385,343+77.990%
2024-11-11		7.40008.30007.00008.2000+13.260%385,236+70.610%
2024-11-08		7.20807.48407.00007.2400+3.429%216,698+93.232%
2024-11-07		7.80008.00007.00007.0000-10.348%329,286+99.857%
2024-11-06		8.20008.30606.20007.8080-13.244%302,918+79.175%
2024-11-05		8.12409.57808.12409.0000+7.143%305,783+55.444%
2024-11-04		8.01808.40007.61208.4000+5.131%337,246+66.548%
2024-11-01		7.82008.71807.51607.9900+5.828%353,133+75.094%
2024-10-31		8.96009.00006.53207.5500-21.599%522,401+85.298%
2024-10-30		10.626010.97209.60009.6300-10.998%314,387+45.275%
2024-10-29		11.498011.798010.724010.8200-5.897%228,251+29.298%
2024-10-28		11.014011.744010.800011.4980+6.247%174,203+21.673%
2024-10-25		10.550011.200010.410010.8220+0.315%146,705+29.274%
2024-10-24		10.090011.400010.000010.7880+6.812%296,424+29.681%
2024-10-23		10.446010.60609.624010.1000-3.773%178,092+38.515%
2024-10-22		10.600011.408010.400010.4960-1.686%234,999+33.289%
2024-10-21		10.846011.200010.300010.6760-7.036%276,418+31.042%
2024-10-18		11.440012.318010.844011.4840-0.052%268,078+21.822%
2024-10-17		12.256012.600011.300011.4900-6.782%325,042+21.758%
2024-10-16		12.460013.072011.588012.3260+3.877%303,472+13.500%
2024-10-15		12.720013.400011.708011.8660-0.902%486,035+17.900%
2024-10-14		11.482012.972010.844011.9740+10.421%629,798+16.836%
2024-10-11		10.120011.638010.040010.8440+9.757%651,364+29.011%
2024-10-10		9.600010.17808.70009.8800+8.073%248,697+41.599%
2024-10-09		8.24009.80008.20609.1420+11.000%300,623+53.030%
2024-10-08		8.80808.89008.00008.2360-7.523%136,379+69.864%
2024-10-07		8.02009.11408.00008.9060+7.612%329,877+57.085%
2024-10-04		9.33409.67208.02008.2760-13.792%423,776+69.043%
2024-10-03		6.64009.90206.64009.6000+45.234%1,224,351+45.729%
2024-10-02		6.40007.06206.28606.6100+2.227%245,076+111.649%
2024-10-01		7.00007.20006.26406.4660-7.151%198,987+116.363%
2024-09-30		6.74607.00406.33406.9640+5.772%251,934+100.890%
2024-09-27		6.48606.94006.33206.5840+3.620%503,344+112.485%
2024-09-26		6.40006.63806.06206.3540+2.484%247,950+120.176%
2024-09-25		6.41806.41806.14006.2000-3.397%194,972+125.645%
2024-09-24		7.00007.17406.26406.4180-6.959%265,647+117.981%
2024-09-23		7.50207.59806.82406.8980-2.845%271,691+102.812%
2024-09-20		8.33808.36007.10007.1000-12.367%251,937+97.042%
2024-09-19		9.50609.50608.01008.1020-9.353%211,734+72.673%
2024-09-18		8.98009.74008.64408.9380-0.468%176,540+56.523%
2024-09-17		8.98009.40008.61208.9800+4.297%170,615+55.791%
2024-09-16		8.84208.94608.40008.6100-2.931%165,470+62.485%
2024-09-13		8.49608.99008.26408.8700+4.353%204,600+57.723%
2024-09-12		9.10009.15408.40208.5000-7.488%152,444+64.588%
2024-09-11		7.73209.25407.58809.1880+20.895%413,944+52.264%
2024-09-10		7.95808.22007.41607.6000-6.840%264,444+84.079%
2024-09-09		8.80009.33408.12208.1580-7.757%317,474+71.488%
2024-09-06		9.31809.31808.80008.8440-3.302%253,984+58.186%
2024-09-05		9.980010.15408.91009.1460-8.117%367,137+52.963%
2024-09-04		9.700011.54009.60009.9540+2.260%427,513+40.547%
2024-09-03		11.440011.66609.60609.7340-16.532%562,440+43.723%
2024-08-30		12.400013.150011.600011.6620-5.510%316,849+19.962%
2024-08-29		12.000012.796011.212012.3420+6.031%446,900+13.353%
2024-08-28		12.980013.188011.522011.6400-9.247%511,660+20.189%
2024-08-27		13.800014.180012.600012.8260-7.514%372,406+9.075%
2024-08-26		14.980015.200013.080013.8680-7.349%417,125+0.880%
2024-08-23		12.664015.800012.622014.9680+22.228%1,542,476-6.534%
2024-08-22		12.508013.074012.010012.2460-2.887%450,891+14.241%
2024-08-21		11.540013.150011.400012.6100+10.227%559,407+10.944%
2024-08-20		11.202011.976011.064011.4400+1.635%454,655+22.290%
2024-08-19		11.000011.722011.000011.2560+0.232%259,068+24.289%
2024-08-16		10.598011.932010.400011.2300+7.279%335,905+24.577%
2024-08-15		11.998011.998010.200010.4680-10.084%455,257+33.645%
2024-08-14		10.700012.380010.150011.6420+10.813%963,390+20.168%
2024-08-13		10.198010.72609.810010.5060+4.206%338,813+33.162%
2024-08-12		11.402011.59609.422210.0820-12.665%585,414+38.762%
2024-08-09		10.800012.000010.682011.5440+5.137%489,020+21.188%
2024-08-08		12.046012.070010.900010.9800-6.965%524,346+27.413%
2024-08-07		11.470012.460010.600011.8020-40.812%1,742,672+18.539%
2024-08-06		20.200021.000019.601019.9400+0.534%248,210-29.840%
2024-08-05		19.312021.000018.244019.8340-5.552%366,888-29.465%
2024-08-02		21.400021.976021.000021.0000-4.545%101,482-33.381%
2024-08-01		24.600024.796021.600022.0000-9.836%158,216-36.409%
2024-07-31		24.000025.900023.400024.4000+2.521%101,411-42.664%
2024-07-30		23.400024.400023.200023.80000.000%65,233-41.218%
2024-07-29		25.600025.600023.400023.8000-6.299%127,094-41.218%
2024-07-26		27.000027.506025.000025.4000-1.550%158,100-44.921%
2024-07-25		25.000027.200024.600025.8000+3.200%141,500-45.775%
2024-07-24		26.200027.198025.000025.0000-6.716%114,217-44.040%
2024-07-23		26.000027.600025.410026.8000+1.515%93,874-47.799%
2024-07-22		25.400027.400025.000026.4000+7.317%172,207-47.008%
2024-07-19		25.400025.620024.400024.6000-4.651%102,214-43.130%
2024-07-18		28.000028.600025.600025.8000-8.511%92,856-45.775%
2024-07-17		28.600030.400027.000028.2000-7.237%161,292-50.390%
2024-07-16		28.800030.400027.000030.4000+6.294%274,007-53.980%
2024-07-15		28.200028.800025.600028.6000-0.694%243,607-51.084%
2024-07-12		26.800028.800026.200028.8000+12.500%279,864-51.424%
2024-07-11		23.600025.800023.400025.6000+11.304%317,408-45.352%
2024-07-10		23.000023.400022.200023.0000+1.770%99,026-39.174%
2024-07-09		22.400023.400021.800022.6000-0.877%212,236-38.097%
2024-07-08		23.000023.400022.400022.8000+0.885%109,780-38.640%
2024-07-05		22.200023.000021.600022.6000-0.877%90,416-38.097%
2024-07-03		21.800023.400021.600022.8000+2.703%126,208-38.640%
2024-07-02		20.998022.590019.800022.2000+6.731%262,344-36.982%
2024-07-01		22.400022.800020.800020.8000-6.306%160,102-32.740%
2024-06-28		23.600023.600021.600022.2000-3.478%247,118-36.982%
2024-06-27		22.000023.200021.400023.0000+4.545%213,336-39.174%
2024-06-26		22.600023.000022.000022.0000-2.655%175,692-36.409%
2024-06-25		24.200024.400022.400022.6000-8.130%159,431-38.097%
2024-06-24		23.200024.600023.000024.6000+8.850%196,378-43.130%
2024-06-21		22.400023.000022.100022.6000+0.893%326,984-38.097%
2024-06-20		22.000022.600021.600022.4000-0.885%144,286-37.545%
2024-06-18		22.800023.400022.400022.6000-3.419%124,079-38.097%
2024-06-17		22.400023.400022.200023.4000+5.405%160,257-40.214%
2024-06-14		23.800023.970021.800022.2000-6.723%232,927-36.982%
2024-06-13		25.000025.300023.600023.8000-4.032%124,879-41.218%
2024-06-12		26.000027.000024.600024.80000.000%207,245-43.589%
2024-06-11		25.800026.000024.300024.8000-3.125%125,834-43.589%
2024-06-10		24.000026.200023.800025.6000+5.785%216,016-45.352%
2024-06-07		24.200024.600023.400024.2000-1.626%123,165-42.190%
2024-06-06		25.000025.300023.800024.6000-1.600%135,289-43.130%
2024-06-05		25.400025.400024.300025.00000.000%154,680-44.040%
2024-06-04		26.400026.600024.200025.0000-6.015%218,523-44.040%
2024-06-03		27.622028.600026.400026.60000.000%143,963-47.406%
2024-05-31		27.400028.400025.800026.6000-2.920%364,007-47.406%
2024-05-30		25.400028.000025.200027.4000+7.874%239,850-48.942%
2024-05-29		26.800027.598025.200025.4000-6.618%196,542-44.921%
2024-05-28		26.600028.400026.400027.2000+4.615%182,730-48.566%
2024-05-24		25.800027.200025.600026.0000-0.763%202,925-46.192%
2024-05-23		27.400027.400025.000026.2000-3.676%165,322-46.603%
2024-05-22		25.000030.000024.400027.2000+9.677%452,566-48.566%
2024-05-21		25.600025.600024.200024.8000-4.615%232,281-43.589%
2024-05-20		25.600026.000025.000026.0000+2.362%99,682-46.192%
2024-05-17		27.200027.600024.600025.4000-7.299%253,933-44.921%
2024-05-16		27.000027.600025.400027.4000+3.008%181,793-48.942%
2024-05-15		28.600029.000025.400026.6000-2.920%238,770-47.406%
2024-05-14		25.800028.000024.800027.4000+13.223%639,185-48.942%
2024-05-13		24.400026.900024.000024.2000+0.833%232,855-42.190%
2024-05-10		26.600027.400023.200024.0000-10.448%336,877-41.708%
2024-05-09		27.200027.600026.000026.8000-1.471%151,347-47.799%
2024-05-08		25.800028.400025.400027.2000+5.426%286,862-48.566%
2024-05-07		28.000028.300025.600025.8000-7.857%269,678-45.775%
2024-05-06		29.000030.400027.800028.0000+2.941%351,134-50.036%
2024-05-03		32.000033.400027.200027.2000-28.796%810,706-48.566%
2024-05-02		38.200038.400035.600038.2000+3.243%154,860-63.377%
2024-05-01		36.400039.400036.200037.0000+0.543%137,755-62.189%
2024-04-30		36.600038.200036.490036.8000-2.646%134,189-61.984%
2024-04-29		37.000038.800036.800037.8000+3.279%137,060-62.989%
2024-04-26		34.400036.770033.000036.6000+10.241%151,558-61.776%
2024-04-25		33.800033.800032.200033.2000-4.046%113,410-57.861%
2024-04-24		33.600034.600033.000034.6000+1.765%125,851-59.566%
2024-04-23		33.000035.700032.800034.0000+4.938%260,496-58.853%
2024-04-22		31.400032.600029.200032.4000+4.516%306,417-56.821%
2024-04-19		30.800032.000030.234031.0000-2.516%201,437-54.871%
2024-04-18		32.400033.600030.600031.8000+0.633%172,676-56.006%
2024-04-17		31.600032.750031.000031.60000.000%152,140-55.728%
2024-04-16		31.800032.200030.500031.6000-0.629%247,154-55.728%
2024-04-15		35.400035.400031.800031.8000-9.143%216,743-56.006%
2024-04-12		35.600036.978034.600035.0000-3.846%177,565-60.029%
2024-04-11		37.400038.400035.800036.4000-1.622%141,541-61.566%
2024-04-10		38.400038.400035.800037.0000-7.035%277,792-62.189%
2024-04-09		40.600042.400039.800039.8000-1.970%170,795-64.849%
2024-04-08		39.200042.384038.800040.6000+5.181%139,866-65.542%
2024-04-05		39.400039.900038.200038.6000-3.980%135,193-63.756%
2024-04-04		41.400044.100039.800040.2000-0.495%294,032-65.199%
2024-04-03		39.000040.700038.002040.4000+4.124%128,462-65.371%
2024-04-02		40.800041.000038.400038.8000-8.057%168,973-63.943%
2024-04-01		44.600044.600040.800042.2000-3.653%136,241-66.848%
2024-03-28		43.600045.200041.900043.80000.000%205,617-68.059%
2024-03-27		38.400044.000038.000043.8000+17.742%337,717-68.059%
2024-03-26		39.800040.550037.200037.2000-6.533%192,927-62.392%
2024-03-25		40.200042.800039.600039.80000.000%267,987-64.849%
2024-03-22		42.200042.600039.444039.8000-11.556%300,935-64.849%
2024-03-21		40.000045.400038.998045.0000+16.580%532,087-68.911%
2024-03-20		36.200040.000034.600038.6000+7.222%371,461-63.756%
2024-03-19		36.000039.000035.000036.0000+1.124%331,581-61.139%
2024-03-18		37.000037.000034.600035.6000-3.784%235,604-60.702%
2024-03-15		35.000038.000034.600037.0000+3.933%339,911-62.189%


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 - 2025 ChartExchange LLC