Dark

CVM
Cel-Sci Corporation
stock NYSEAMERICAN

At Close

Sep 5, 2025 3:59:30 PM EDT

10.47USD-6.851%(-0.77)223,539

10.44Bid 10.50Ask 0.06Spread

Pre-market

Sep 5, 2025 8:59:30 AM EDT

10.86USD-3.381%(-0.38)10,997

After-hours

Sep 4, 2025 4:00:30 PM EDT

10.88USD-3.117%(-0.35)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	11.0700	11.1800	10.4200	10.4700	-6.851%	223,539	0.000%
2025-09-04	12.4400	12.5277	10.9000	11.2400	-4.987%	288,122	-6.851%
2025-09-03	12.2200	12.6757	11.2900	11.8300	-2.714%	257,450	-11.496%
2025-09-02	10.5900	12.5000	10.4000	12.1600	+16.587%	421,856	-13.898%
2025-08-29	9.1200	10.8700	9.0600	10.4300	+12.030%	518,004	+0.384%
2025-08-28	9.0100	9.7500	8.6500	9.3100	-28.604%	1,260,507	+12.460%
2025-08-27	11.9000	13.4768	11.5900	13.0400	+15.398%	543,707	-19.709%
2025-08-26	10.5900	11.9553	10.5000	11.3000	+7.008%	330,028	-7.345%
2025-08-25	9.6000	10.9900	9.5800	10.5600	+10.924%	280,002	-0.852%
2025-08-22	9.2900	9.8600	9.1200	9.5200	+3.817%	152,392	+9.979%
2025-08-21	8.8100	9.4880	8.7500	9.1700	+3.034%	147,023	+14.177%
2025-08-20	8.4900	9.2800	8.3950	8.9000	+5.077%	106,449	+17.640%
2025-08-19	8.9500	8.9500	8.0400	8.4700	-5.045%	180,846	+23.613%
2025-08-18	8.7000	9.4189	8.6000	8.9200	+2.529%	234,879	+17.377%
2025-08-15	8.1100	9.0248	7.9601	8.7000	+6.880%	193,672	+20.345%
2025-08-14	8.2300	8.2800	7.7000	8.1400	-2.515%	190,980	+28.624%
2025-08-13	7.6800	8.5899	7.1800	8.3500	+9.436%	416,706	+25.389%
2025-08-12	7.1600	7.8200	6.9000	7.6300	+8.535%	206,954	+37.221%
2025-08-11	7.2300	7.8000	6.8400	7.0300	-5.511%	206,792	+48.933%
2025-08-08	8.2300	8.4900	7.2200	7.4400	-9.599%	420,060	+40.726%
2025-08-07	8.7900	9.4306	8.0600	8.2300	-9.956%	252,823	+27.217%
2025-08-06	8.7400	9.2500	8.7100	9.1400	+2.237%	217,302	+14.551%
2025-08-05	9.1400	9.5800	8.6100	8.9400	-3.351%	308,678	+17.114%
2025-08-04	9.6000	10.2464	8.7231	9.2500	-2.116%	353,453	+13.189%
2025-08-01	8.0700	9.5000	7.7500	9.4500	+15.526%	547,903	+10.794%
2025-07-31	8.7000	9.5000	8.0100	8.1800	-4.662%	497,008	+27.995%
2025-07-30	7.0500	9.7565	7.0200	8.5800	+20.000%	871,434	+22.028%
2025-07-29	9.0000	9.0000	7.1082	7.1500	-16.957%	756,938	+46.434%
2025-07-28	8.4200	10.3999	8.2200	8.6100	+5.000%	1,460,746	+21.603%
2025-07-25	6.7800	8.4500	6.2500	8.2000	+19.708%	945,615	+27.683%
2025-07-24	6.1000	7.6791	6.0000	6.8500	+8.903%	1,099,575	+52.847%
2025-07-23	5.2800	6.3500	5.1200	6.2900	+19.355%	656,239	+66.455%
2025-07-22	4.3500	5.3900	4.3350	5.2700	+21.149%	700,376	+98.672%
2025-07-21	4.0500	4.4400	3.9500	4.3500	+9.848%	722,642	+140.690%
2025-07-18	4.1000	4.1600	3.9500	3.9600	-5.036%	420,373	+164.394%
2025-07-17	3.8300	4.2500	3.8300	4.1700	+8.312%	758,955	+151.079%
2025-07-16	3.3100	4.0000	3.3000	3.8500	+9.065%	563,633	+171.948%
2025-07-15	3.6400	3.7800	3.4100	3.5300	-2.755%	334,375	+196.601%
2025-07-14	3.6300	4.0000	3.4400	3.6300	+2.833%	1,169,527	+188.430%
2025-07-11	6.2600	7.0900	3.4000	3.5300	-7.592%	27,062,031	+196.601%
2025-07-10	3.0500	3.8700	2.9100	3.8200	+36.429%	613,304	+174.084%
2025-07-09	2.4400	2.8800	2.4400	2.8000	+14.754%	338,839	+273.929%
2025-07-08	2.3000	2.4700	2.2900	2.4400	+6.550%	121,960	+329.098%
2025-07-07	2.4800	2.4800	2.2400	2.2900	-8.032%	205,100	+357.205%
2025-07-03	2.5400	2.7100	2.4200	2.4900	-1.190%	192,158	+320.482%
2025-07-02	2.4100	2.5750	2.3900	2.5200	+6.329%	231,197	+315.476%
2025-07-01	2.2600	2.4100	2.2100	2.3700	+3.493%	94,619	+341.772%
2025-06-30	2.4200	2.4683	2.2800	2.2900	-4.583%	129,252	+357.205%
2025-06-27	2.4700	2.4700	2.3700	2.4000	-1.639%	61,021	+336.250%
2025-06-26	2.4100	2.5000	2.3900	2.4400	+1.245%	65,781	+329.098%
2025-06-25	2.4300	2.4300	2.3100	2.4100	-0.823%	90,104	+334.440%
2025-06-24	2.4900	2.5700	2.4150	2.4300	-1.220%	129,141	+330.864%
2025-06-23	2.3800	2.5367	2.2900	2.4600	-3.529%	151,687	+325.610%
2025-06-20	2.3000	2.5500	2.2800	2.5500	+11.354%	385,101	+310.588%
2025-06-18	2.4400	2.4800	2.0562	2.2900	-1.293%	2,101,135	+357.205%
2025-06-17	2.4600	2.5100	2.3200	2.3200	-7.200%	81,603	+351.293%
2025-06-16	2.2300	2.5100	2.2100	2.5000	+11.111%	159,561	+318.800%
2025-06-13	2.3500	2.3800	2.2000	2.2500	-5.063%	151,935	+365.333%
2025-06-12	2.4300	2.5100	2.3600	2.3700	-4.435%	116,709	+341.772%
2025-06-11	2.4000	2.5100	2.3700	2.4800	+2.479%	90,425	+322.177%
2025-06-10	2.5600	2.5899	2.3800	2.4200	-4.724%	100,896	+332.645%
2025-06-09	2.3900	2.5700	2.2850	2.5400	+6.723%	196,345	+312.205%
2025-06-06	2.4000	2.4000	2.2500	2.3800	+0.847%	143,767	+339.916%
2025-06-05	2.4200	2.5400	2.3017	2.3600	-2.075%	175,760	+343.644%
2025-06-04	2.4300	2.7800	2.3500	2.4100	+0.417%	343,760	+334.440%
2025-06-03	2.4700	2.6400	2.2800	2.4000	-3.226%	369,196	+336.250%
2025-06-02	2.1000	2.5200	1.9800	2.4800	+18.095%	424,698	+322.177%
2025-05-30	2.3600	2.3600	2.0500	2.1000	-11.017%	430,778	+398.571%
2025-05-29	2.4700	2.4900	2.2592	2.3600	-5.600%	318,991	+343.644%
2025-05-28	2.5400	2.5400	2.3500	2.5000	-0.398%	285,935	+318.800%
2025-05-27	2.5500	2.6300	2.3601	2.5100	0.000%	504,952	+317.131%
2025-05-23	2.4700	2.5700	2.4000	2.5100	+2.033%	719,162	+317.131%
2025-05-22	2.5900	2.6000	2.3201	2.4600	-45.455%	2,017,007	+325.610%
2025-05-21	5.1200	5.2200	3.8500	4.5100	-11.742%	574,866	+132.151%
2025-05-20	5.9900	6.6376	5.1100	5.1100	-16.421%	197,673	+104.892%
2025-05-19	6.8400	6.9570	5.9940	6.1140	-8.610%	135,500	+71.246%
2025-05-16	6.9450	7.1160	6.3870	6.6900	-3.588%	54,015	+56.502%
2025-05-15	7.4970	7.4970	6.6660	6.9390	-4.104%	35,598	+50.886%
2025-05-14	7.7970	8.0910	6.9900	7.2360	-6.837%	43,060	+44.693%
2025-05-13	7.7760	7.8090	7.2450	7.7670	+1.929%	16,418	+34.801%
2025-05-12	7.6140	7.6710	7.2300	7.6200	+2.917%	19,976	+37.402%
2025-05-09	7.7280	7.7280	7.0530	7.4040	-3.140%	28,428	+41.410%
2025-05-08	7.2000	7.6470	7.0230	7.6440	+5.376%	21,254	+36.970%
2025-05-07	7.4970	7.5720	7.2000	7.2540	-1.787%	18,480	+44.334%
2025-05-06	7.6500	7.7370	7.2000	7.3860	-2.029%	26,516	+41.755%
2025-05-05	7.7970	7.7970	7.3650	7.5390	+0.120%	19,323	+38.878%
2025-05-02	8.0970	8.0970	7.4130	7.5300	-5.639%	83,640	+39.044%
2025-05-01	8.8110	8.8350	7.9470	7.9800	-8.276%	26,783	+31.203%
2025-04-30	8.7000	8.9070	8.2500	8.7000	0.000%	19,511	+20.345%
2025-04-29	9.0600	9.1500	8.5500	8.7000	-4.574%	27,324	+20.345%
2025-04-28	8.9970	9.1470	8.7300	9.1170	+4.649%	23,413	+14.840%
2025-04-25	9.0000	9.2100	8.5800	8.7120	-2.057%	25,961	+20.179%
2025-04-24	8.7840	9.2970	8.5560	8.8950	+3.238%	41,114	+17.707%
2025-04-23	8.5440	9.3327	8.1060	8.6160	+5.201%	78,742	+21.518%
2025-04-22	7.7940	8.1930	7.5030	8.1900	+4.518%	23,381	+27.839%
2025-04-21	7.7970	8.0130	7.5030	7.8360	+2.512%	18,045	+33.614%
2025-04-17	7.9470	8.2590	7.3650	7.6440	-1.049%	45,430	+36.970%
2025-04-16	7.1880	8.1720	7.1130	7.7250	+6.669%	36,902	+35.534%
2025-04-15	7.2900	7.4340	7.1100	7.2420	+0.962%	33,136	+44.573%
2025-04-14	9.3000	9.4500	6.7680	7.1730	-21.863%	101,353	+45.964%
2025-04-11	6.3570	9.6000	6.2040	9.1800	+45.092%	235,361	+14.052%
2025-04-10	5.8440	6.4470	5.7300	6.3270	+7.056%	38,344	+65.481%
2025-04-09	5.9670	5.9970	5.4000	5.9100	+2.980%	40,704	+77.157%
2025-04-08	6.2040	6.6390	5.7360	5.7390	-8.293%	59,392	+82.436%
2025-04-07	6.9000	6.9000	5.7360	6.2580	-3.471%	40,254	+67.306%
2025-04-04	5.7000	7.0905	5.4930	6.4830	+8.648%	56,300	+61.499%
2025-04-03	6.0000	6.1684	5.4420	5.9670	-5.466%	48,427	+75.465%
2025-04-02	6.6900	6.8640	6.0000	6.3120	-4.146%	36,168	+65.875%
2025-04-01	7.0080	7.0800	6.1770	6.5850	-4.731%	30,025	+58.998%
2025-03-31	7.1700	7.1910	6.6450	6.9120	-3.477%	18,500	+51.476%
2025-03-28	7.0680	7.3890	6.9480	7.1610	-0.084%	18,560	+46.209%
2025-03-27	7.4970	7.4970	7.0200	7.1670	-0.458%	22,549	+46.086%
2025-03-26	7.3500	7.5000	6.9450	7.2000	-4.000%	26,988	+45.417%
2025-03-25	8.1000	8.2470	7.4970	7.5000	-6.121%	48,479	+39.600%
2025-03-24	8.5920	8.6130	7.8450	7.9890	+2.423%	88,404	+31.055%
2025-03-21	8.2770	8.2770	7.5150	7.8000	-4.236%	55,589	+34.231%
2025-03-20	8.4000	8.5350	8.1300	8.1450	-5.664%	38,002	+28.545%
2025-03-19	8.8500	9.0390	8.4390	8.6340	-3.746%	39,415	+21.265%
2025-03-18	8.4000	9.3000	7.8060	8.9700	+5.245%	80,854	+16.722%
2025-03-17	9.6000	9.7980	8.1000	8.5230	-6.546%	628,051	+22.844%
2025-03-14	9.5880	9.5940	8.8950	9.1200	+0.662%	19,513	+14.803%
2025-03-13	8.6700	9.3000	8.6160	9.0600	+0.033%	15,264	+15.563%
2025-03-12	10.1670	10.1670	8.8200	9.0570	-7.222%	45,565	+15.601%
2025-03-11	9.5610	9.8880	9.4560	9.7620	+2.295%	10,945	+7.253%
2025-03-10	10.4550	10.4550	9.3030	9.5430	-8.249%	31,192	+9.714%
2025-03-07	10.2930	10.4820	10.2030	10.4010	+1.523%	8,837	+0.663%
2025-03-06	9.9210	10.4940	9.6090	10.2450	+3.235%	17,863	+2.196%
2025-03-05	9.9780	10.1400	9.6330	9.9240	+0.578%	15,457	+5.502%
2025-03-04	9.6000	9.9930	9.4620	9.8670	+2.461%	23,409	+6.111%
2025-03-03	10.1640	10.1640	9.4710	9.6300	-2.727%	26,473	+8.723%
2025-02-28	9.9000	10.1550	9.3990	9.9000	+0.121%	21,546	+5.758%
2025-02-27	10.1460	10.1970	9.4080	9.8880	-2.629%	40,027	+5.886%
2025-02-26	10.8000	11.1000	10.0500	10.1550	-5.579%	31,607	+3.102%
2025-02-25	11.9970	11.9970	10.4970	10.7550	-8.941%	36,533	-2.650%
2025-02-24	11.9970	11.9970	11.4585	11.8110	-0.581%	21,888	-11.354%
2025-02-21	12.7440	12.7440	11.4150	11.8800	-6.383%	68,016	-11.869%
2025-02-20	18.3000	20.4090	12.2970	12.6900	-17.496%	310,724	-17.494%
2025-02-19	13.8000	16.2660	13.3800	15.3810	+15.007%	59,742	-31.929%
2025-02-18	12.5280	13.7250	11.5560	13.3740	+6.906%	47,171	-21.714%
2025-02-14	12.2970	12.5940	12.0000	12.5100	+2.938%	12,388	-16.307%
2025-02-13	12.5580	12.8040	12.0060	12.1530	-2.526%	20,220	-13.848%
2025-02-12	11.2020	12.5610	10.8300	12.4680	+11.272%	14,898	-16.025%
2025-02-11	10.9200	11.2530	9.9930	11.2050	+3.865%	21,692	-6.560%
2025-02-10	11.1060	11.3670	10.4700	10.7880	-5.094%	16,283	-2.948%
2025-02-07	11.9700	11.9700	10.8330	11.3670	-3.612%	15,793	-7.891%
2025-02-06	11.9100	11.9970	11.5200	11.7930	-1.479%	10,709	-11.219%
2025-02-05	11.9790	11.9790	11.1030	11.9700	+4.042%	9,107	-12.531%
2025-02-04	11.5530	11.6940	11.1030	11.5050	+1.805%	5,943	-8.996%
2025-02-03	11.7420	11.7420	10.8330	11.3010	-3.162%	15,045	-7.353%
2025-01-31	12.1350	12.3000	11.4360	11.6700	-2.628%	10,615	-10.283%
2025-01-30	11.9910	12.1950	11.2500	11.9850	+3.659%	7,126	-12.641%
2025-01-29	12.6630	13.4190	10.9500	11.5620	-11.402%	45,374	-9.445%
2025-01-28	13.3140	13.3470	12.6060	13.0500	-2.923%	9,717	-19.770%
2025-01-27	12.5970	13.7700	12.0000	13.4430	+7.950%	45,795	-22.116%
2025-01-24	11.9970	12.6000	11.4060	12.4530	+6.082%	47,444	-15.924%
2025-01-23	12.2400	12.2400	11.4630	11.7390	-3.787%	22,844	-10.810%
2025-01-22	11.8110	12.2970	11.4720	12.2010	+3.302%	16,825	-14.187%
2025-01-21	12.1350	12.1350	11.1000	11.8110	-2.211%	19,083	-11.354%
2025-01-17	12.2100	12.2430	11.7900	12.0780	+0.902%	8,477	-13.313%
2025-01-16	12.0660	12.2790	11.7030	11.9700	-2.635%	9,181	-12.531%
2025-01-15	12.5970	12.5970	11.1810	12.2940	+1.210%	18,605	-14.837%
2025-01-14	11.9700	12.4470	11.8830	12.1470	-2.410%	9,188	-13.806%
2025-01-13	12.6900	12.8940	11.4600	12.4470	-2.422%	27,357	-15.883%
2025-01-10	11.1390	13.0200	10.8990	12.7560	+16.048%	43,116	-17.921%
2025-01-08	12.1470	12.1470	10.7010	10.9920	-7.917%	48,903	-4.749%
2025-01-07	12.3240	12.6120	11.4000	11.9370	-3.516%	67,621	-12.290%
2025-01-06	12.8970	12.9240	12.0330	12.3720	-4.316%	64,720	-15.373%
2025-01-03	12.4230	13.1970	12.3000	12.9300	+3.880%	59,951	-19.026%
2025-01-02	12.5940	13.3320	12.0000	12.4470	+3.751%	79,226	-15.883%
2024-12-31	12.3120	12.5100	11.7090	11.9970	-1.624%	110,042	-12.728%
2024-12-30	12.6000	13.0680	11.1030	12.1950	-32.261%	349,317	-14.145%
2024-12-27	21.5970	21.5970	17.7000	18.0030	-14.867%	45,232	-41.843%
2024-12-26	21.0390	21.9300	20.8500	21.1470	+0.700%	20,089	-50.489%
2024-12-24	21.0180	21.6000	20.7990	21.0000	+0.287%	2,818	-50.143%
2024-12-23	24.6000	24.6000	20.7000	20.9400	-4.370%	19,290	-50.000%
2024-12-20	20.4000	22.1640	19.6500	21.8970	-4.601%	27,433	-52.185%
2024-12-19	19.9980	32.7000	19.5630	22.9530	+23.403%	242,906	-54.385%
2024-12-18	23.4000	23.4000	18.0000	18.6000	-18.087%	98,125	-43.710%
2024-12-17	19.2000	23.3970	19.2000	22.7070	+16.446%	28,275	-53.891%
2024-12-16	20.7000	20.9970	19.2000	19.5000	-5.797%	12,892	-46.308%
2024-12-13	22.1700	22.1700	20.5500	20.7000	-6.403%	12,266	-49.420%
2024-12-12	21.1770	23.3190	18.9000	22.1160	+10.857%	33,633	-52.659%
2024-12-11	18.3600	20.6460	18.0150	19.9500	+3.744%	20,540	-47.519%
2024-12-10	19.8000	22.2000	18.6750	19.2300	+0.172%	44,429	-45.554%
2024-12-09	15.0000	19.2000	15.0000	19.1970	+27.980%	33,888	-45.460%
2024-12-06	16.2030	17.0970	14.8410	15.0000	-10.778%	22,989	-30.200%
2024-12-05	16.9890	17.4750	16.5000	16.8120	-1.684%	7,145	-37.723%
2024-12-04	18.3000	18.3150	16.8270	17.1000	-6.096%	7,968	-38.772%
2024-12-03	18.9660	18.9660	18.0000	18.2100	-4.695%	5,150	-42.504%
2024-12-02	17.7000	19.5270	17.7000	19.1070	-3.295%	16,887	-45.203%
2024-11-29	18.6360	19.7580	18.6000	19.7580	+7.791%	7,010	-47.009%
2024-11-27	18.0300	18.5970	18.0000	18.3300	-0.812%	4,798	-42.881%
2024-11-26	18.9030	19.5000	17.7000	18.4800	-3.569%	9,780	-43.344%
2024-11-25	18.1080	19.4520	17.7000	19.1640	+7.217%	9,469	-45.366%
2024-11-22	18.1350	18.1350	17.4000	17.8740	-1.439%	10,274	-41.423%
2024-11-21	18.5760	18.9000	17.7330	18.1350	-3.742%	7,227	-42.266%
2024-11-20	19.2390	19.4970	18.2550	18.8400	-2.666%	17,787	-44.427%
2024-11-19	16.9380	19.3590	16.9380	19.3560	+14.316%	16,275	-45.908%
2024-11-18	16.5000	17.2200	16.5000	16.9320	+0.750%	24,202	-38.164%
2024-11-15	16.8300	17.2500	16.7460	16.8060	+0.018%	12,999	-37.701%
2024-11-14	18.9000	18.9030	16.2060	16.8030	-11.109%	54,811	-37.690%
2024-11-13	21.1500	21.2940	18.9000	18.9030	-10.076%	23,387	-44.612%
2024-11-12	21.6000	22.1700	20.4600	21.0210	-2.681%	4,872	-50.193%
2024-11-11	22.0680	22.4700	21.0450	21.6000	-1.099%	6,987	-51.528%
2024-11-08	21.0030	22.3920	21.0030	21.8400	+4.045%	21,633	-52.060%
2024-11-07	23.4000	24.2940	20.4810	20.9910	-7.922%	46,223	-50.121%
2024-11-06	23.8950	24.5730	22.5000	22.7970	-5.013%	16,947	-54.073%
2024-11-05	24.1800	24.6000	23.8500	24.0000	-3.323%	8,764	-56.375%
2024-11-04	26.4000	26.5785	24.0000	24.8250	-5.212%	15,815	-57.825%
2024-11-01	26.7510	27.5100	26.1000	26.1900	-1.888%	6,268	-60.023%
2024-10-31	26.8350	27.2910	26.4930	26.6940	-0.902%	3,111	-60.778%
2024-10-30	27.0000	27.8700	26.4210	26.9370	-1.232%	5,866	-61.132%
2024-10-29	27.6000	27.8760	26.4870	27.2730	-1.185%	5,620	-61.610%
2024-10-28	27.0840	27.7537	26.7180	27.6000	+1.322%	5,754	-62.065%
2024-10-25	27.9000	27.9000	27.0060	27.2400	+0.365%	3,711	-61.564%
2024-10-24	27.0000	27.5490	26.4000	27.1410	-1.158%	8,118	-61.424%
2024-10-23	28.2000	28.4610	26.7030	27.4590	-0.984%	8,354	-61.870%
2024-10-22	26.9640	29.0970	26.7000	27.7320	+2.711%	34,045	-62.246%
2024-10-21	27.6000	27.9780	26.7000	27.0000	0.000%	12,953	-61.222%
2024-10-18	29.3700	29.3700	26.6430	27.0000	-5.263%	9,023	-61.222%
2024-10-17	28.8000	29.5483	28.2900	28.5000	-3.573%	5,963	-63.263%
2024-10-16	28.8000	29.9940	28.3500	29.5560	+2.882%	9,786	-64.576%
2024-10-15	29.5980	29.9970	28.0200	28.7280	-3.759%	11,935	-63.555%
2024-10-14	30.3000	30.6000	29.8140	29.8500	-1.485%	7,456	-64.925%
2024-10-11	30.3000	30.6000	30.0000	30.3000	0.000%	9,006	-65.446%
2024-10-10	31.2000	31.2000	29.9850	30.3000	-2.885%	11,143	-65.446%
2024-10-09	31.5000	32.1000	30.9000	31.2000	-0.952%	8,071	-66.442%
2024-10-08	32.7000	32.7000	31.5000	31.5000	-2.778%	3,955	-66.762%
2024-10-07	32.4000	32.7000	31.8000	32.4000	0.000%	2,205	-67.685%
2024-10-04	33.3000	33.3000	31.5000	32.4000	-0.917%	7,015	-67.685%
2024-10-03	33.3000	33.3000	32.7000	32.7000	-1.802%	3,067	-67.982%
2024-10-02	32.1000	33.9000	32.1000	33.3000	+2.778%	7,593	-68.559%
2024-10-01	31.8000	33.0000	31.8000	32.4000	+1.887%	7,554	-67.685%
2024-09-30	32.1000	33.0000	31.5000	31.8000	-2.752%	4,988	-67.075%
2024-09-27	31.8000	33.0000	31.5000	32.7000	+3.810%	9,790	-67.982%
2024-09-26	32.1000	32.5500	31.0500	31.5000	0.000%	12,391	-66.762%
2024-09-25	32.4000	32.4000	30.6000	31.5000	-1.869%	21,130	-66.762%
2024-09-24	33.0000	33.0000	32.1000	32.1000	-0.926%	9,908	-67.383%
2024-09-23	32.7000	33.2580	32.4000	32.4000	0.000%	8,625	-67.685%
2024-09-20	33.6000	33.6000	32.4000	32.4000	-1.818%	9,539	-67.685%
2024-09-19	34.5000	34.5000	33.0000	33.0000	-1.786%	9,446	-68.273%
2024-09-18	36.0000	36.6000	33.6000	33.6000	-7.438%	8,765	-68.839%
2024-09-17	35.4000	36.3000	34.5240	36.3000	+5.217%	8,441	-71.157%
2024-09-16	38.7000	38.7000	33.6000	34.5000	-10.156%	33,684	-69.652%
2024-09-13	36.0000	39.3000	35.7000	38.4000	+6.667%	23,423	-72.734%
2024-09-12	35.4000	36.0000	35.4000	36.0000	+1.695%	8,058	-70.917%
2024-09-11	32.1000	36.0000	32.1000	35.4000	+10.280%	22,989	-70.424%
2024-09-10	31.8000	32.1000	31.5000	32.1000	+0.943%	9,086	-67.383%
2024-09-09	31.8000	32.1000	31.2000	31.8000	-0.935%	8,303	-67.075%
2024-09-06	33.3000	33.3000	31.5000	32.1000	-1.835%	9,792	-67.383%
2024-09-05	32.1000	33.0000	31.9500	32.7000	+2.830%	8,074	-67.982%
2024-09-04	32.1000	32.4000	31.8000	31.8000	-1.852%	8,176	-67.075%
2024-09-03	32.4000	33.0000	32.1000	32.4000	0.000%	7,307	-67.685%
2024-08-30	32.7000	33.0270	32.4000	32.4000	-0.461%	4,767	-67.685%
2024-08-29	32.7000	33.0000	32.4000	32.5500	-0.459%	5,780	-67.834%
2024-08-28	33.6000	33.6000	32.4000	32.7000	-2.679%	9,849	-67.982%
2024-08-27	34.5000	34.5000	33.0000	33.6000	-1.754%	8,102	-68.839%
2024-08-26	33.6000	34.2000	33.3000	34.2000	+1.786%	5,305	-69.386%
2024-08-23	33.9000	34.5000	33.6000	33.6000	+0.901%	4,631	-68.839%
2024-08-22	33.9000	34.2000	33.3000	33.3000	-1.770%	3,865	-68.559%
2024-08-21	33.6000	34.2000	33.3000	33.9000	+0.893%	3,117	-69.115%
2024-08-20	33.6000	34.2000	33.3000	33.6000	-2.609%	5,568	-68.839%
2024-08-19	34.8000	34.8000	33.0000	34.5000	+1.770%	11,107	-69.652%
2024-08-16	33.6000	34.5000	33.3000	33.9000	-0.877%	11,626	-69.115%
2024-08-15	34.2000	34.5000	33.0000	34.2000	-0.870%	16,819	-69.386%
2024-08-14	35.4000	35.6970	34.5000	34.5000	-2.542%	5,275	-69.652%
2024-08-13	36.0000	36.0000	34.2000	35.4000	-1.667%	9,337	-70.424%
2024-08-12	37.2000	37.2000	35.2500	36.0000	-1.639%	7,570	-70.917%
2024-08-09	36.9000	36.9000	35.7000	36.6000	+1.667%	8,141	-71.393%
2024-08-08	35.1000	37.2000	35.1000	36.0000	+2.564%	11,633	-70.917%
2024-08-07	35.4000	36.6000	34.6500	35.1000	+0.862%	29,486	-70.171%
2024-08-06	33.6000	36.0000	33.6000	34.8000	+1.754%	16,139	-69.914%
2024-08-05	31.5000	34.2000	30.6000	34.2000	-0.870%	32,465	-69.386%
2024-08-02	33.9000	34.8000	33.9000	34.5000	-1.709%	33,853	-69.652%
2024-08-01	34.8000	36.0000	33.9000	35.1000	+3.540%	27,580	-70.171%
2024-07-31	35.1000	38.1000	33.9000	33.9000	-4.237%	38,433	-69.115%
2024-07-30	36.6000	36.6000	33.3000	35.4000	-4.839%	41,217	-70.424%
2024-07-29	37.2000	37.8000	34.8000	37.2000	-5.344%	93,595	-71.855%
2024-07-26	48.9000	66.5970	33.3000	39.3000	+8.264%	1,952,165	-73.359%
2024-07-25	41.7000	42.3000	35.2620	36.3000	-10.370%	15,777	-71.157%
2024-07-24	42.6000	43.2000	39.9000	40.5000	-6.250%	4,323	-74.148%
2024-07-23	42.3000	45.6030	41.6250	43.2000	+2.128%	4,805	-75.764%
2024-07-22	39.3000	43.3620	37.8000	42.3000	+6.818%	8,132	-75.248%
2024-07-19	40.5000	41.7000	39.6000	39.6000	-4.348%	2,819	-73.561%
2024-07-18	42.3000	45.7500	40.9500	41.4000	-3.497%	5,656	-74.710%
2024-07-17	44.1000	44.7000	42.1500	42.9000	-4.667%	4,828	-75.594%
2024-07-16	39.0000	47.7000	39.0000	45.0000	+14.504%	23,994	-76.733%
2024-07-15	38.1000	40.2000	37.8000	39.3000	+2.344%	6,340	-73.359%
2024-07-12	37.8000	38.4000	37.5000	38.4000	+3.226%	4,998	-72.734%
2024-07-11	36.3000	37.8030	36.1500	37.2000	+5.085%	9,322	-71.855%
2024-07-10	36.3000	36.6000	34.8000	35.4000	-3.279%	3,441	-70.424%
2024-07-09	37.5000	37.5000	36.3000	36.6000	-0.813%	5,236	-71.393%
2024-07-08	36.9000	38.4000	34.2000	36.9000	+1.653%	13,026	-71.626%
2024-07-05	33.0000	37.2000	32.7000	36.3000	+10.000%	12,847	-71.157%
2024-07-03	33.6000	33.9000	32.7000	33.0000	+0.917%	1,858	-68.273%
2024-07-02	33.9000	34.2000	32.4000	32.7000	-3.540%	7,144	-67.982%
2024-07-01	35.1000	35.4060	32.4000	33.9000	-2.586%	12,166	-69.115%
2024-06-28	36.0000	36.0000	33.6000	34.8000	-1.695%	7,527	-69.914%
2024-06-27	35.7000	36.6000	34.2000	35.4000	+1.724%	5,169	-70.424%
2024-06-26	37.2000	37.2000	34.2000	34.8000	-5.691%	7,704	-69.914%
2024-06-25	36.9000	37.4340	36.0000	36.9000	0.000%	4,310	-71.626%
2024-06-24	39.0000	39.0000	36.0030	36.9000	-4.651%	7,398	-71.626%
2024-06-21	37.5000	39.0000	36.3000	38.7000	+4.878%	9,851	-72.946%
2024-06-20	34.8000	37.3500	34.5000	36.9000	+10.811%	11,203	-71.626%
2024-06-18	39.3000	40.2690	33.0000	33.3000	-11.200%	24,431	-68.559%
2024-06-17	38.4000	39.0000	37.5000	37.5000	-3.846%	6,902	-72.080%
2024-06-14	38.1000	39.3000	38.1000	39.0000	+0.775%	4,918	-73.154%
2024-06-13	40.5000	40.8000	38.7000	38.7000	-3.008%	5,087	-72.946%
2024-06-12	41.1000	41.4000	39.0000	39.9000	-2.206%	4,702	-73.759%
2024-06-11	38.1000	40.8000	38.1000	40.8000	+6.250%	7,976	-74.338%
2024-06-10	39.6000	41.1000	38.1000	38.4000	-1.538%	6,885	-72.734%
2024-06-07	38.7000	39.0000	37.5000	39.0000	+1.563%	4,353	-73.154%
2024-06-06	39.3000	39.6000	37.5000	38.4000	+0.787%	8,030	-72.734%
2024-06-05	36.3000	40.2000	35.4000	38.1000	+5.833%	13,875	-72.520%
2024-06-04	36.0000	36.6000	35.1000	36.0000	-1.639%	9,528	-70.917%
2024-06-03	36.3000	37.6500	36.0000	36.6000	+0.826%	6,089	-71.393%
2024-05-31	36.6000	38.7000	36.3000	36.3000	0.000%	7,421	-71.157%
2024-05-30	38.1000	38.4000	36.3000	36.3000	-4.724%	7,315	-71.157%
2024-05-29	38.4000	39.0000	36.9000	38.1000	0.000%	5,554	-72.520%
2024-05-28	36.6000	38.7000	36.3000	38.1000	+3.252%	5,344	-72.520%
2024-05-24	38.4000	38.4000	36.0000	36.9000	-3.150%	10,206	-71.626%
2024-05-23	39.0000	40.2000	37.5000	38.1000	-2.308%	6,799	-72.520%
2024-05-22	38.7000	40.7970	38.4000	39.0000	-0.763%	4,982	-73.154%
2024-05-21	37.5000	41.7000	37.2000	39.3000	+3.968%	14,139	-73.359%
2024-05-20	39.9000	40.8000	37.5000	37.8000	-0.787%	13,604	-72.302%
2024-05-17	42.3000	42.3000	37.5000	38.1000	-9.286%	15,706	-72.520%
2024-05-16	42.9000	43.2000	41.4000	42.0000	-2.778%	6,683	-75.071%
2024-05-15	42.6000	45.3000	41.4000	43.2000	+3.597%	9,460	-75.764%
2024-05-14	42.9000	45.7500	41.4000	41.7000	-2.113%	15,223	-74.892%
2024-05-13	43.2000	43.5000	42.0000	42.6000	0.000%	11,650	-75.423%
2024-05-10	49.5000	49.8000	42.6000	42.6000	-5.960%	13,272	-75.423%
2024-05-09	43.5000	45.9000	42.6000	45.3000	+8.633%	21,281	-76.887%
2024-05-08	55.8000	71.7000	40.8000	41.7000	-16.766%	141,018	-74.892%
2024-05-07	52.5000	52.5000	48.3000	50.1000	-2.907%	10,113	-79.102%
2024-05-06	50.1000	54.0000	48.0000	51.6000	+5.521%	15,768	-79.709%
2024-05-03	45.0000	51.9000	44.7000	48.9000	+10.135%	12,743	-78.589%
2024-05-02	43.2000	44.7000	42.3000	44.4000	+4.225%	4,754	-76.419%
2024-05-01	43.5000	44.5980	42.3000	42.6000	-2.740%	5,482	-75.423%
2024-04-30	42.3000	44.0940	42.0000	43.8000	+3.546%	1,444	-76.096%
2024-04-29	41.7000	44.4000	41.7000	42.3000	-2.083%	9,178	-75.248%
2024-04-26	44.1000	44.4000	41.7000	43.2000	-0.690%	4,553	-75.764%
2024-04-25	43.5000	44.1000	42.1650	43.5000	-0.685%	2,735	-75.931%
2024-04-24	44.1000	44.1000	43.2000	43.8000	-0.680%	2,536	-76.096%
2024-04-23	45.3000	45.9000	43.2000	44.1000	-2.649%	6,196	-76.259%
2024-04-22	46.5000	47.1000	45.0000	45.3000	-3.205%	4,124	-76.887%
2024-04-19	46.2000	47.1000	45.0000	46.8000	+4.000%	7,570	-77.628%
2024-04-18	45.3000	48.3000	45.0000	45.0000	0.000%	5,197	-76.733%
2024-04-17	46.2000	48.0000	45.0000	45.0000	-1.316%	4,451	-76.733%
2024-04-16	47.1000	47.1000	45.0000	45.6000	-4.403%	5,716	-77.039%
2024-04-15	48.0000	50.4000	45.9000	47.7000	-2.454%	5,835	-78.050%
2024-04-12	49.5000	50.1000	47.5500	48.9000	-1.807%	3,914	-78.589%
2024-04-11	49.8000	51.3000	46.6500	49.8000	-0.599%	8,860	-78.976%
2024-04-10	51.0000	51.0000	48.9000	50.1000	-2.339%	4,959	-79.102%
2024-04-09	54.3000	54.3000	49.5000	51.3000	-3.933%	5,134	-79.591%
2024-04-08	52.8000	55.5000	49.5000	53.4000	+0.565%	9,476	-80.393%
2024-04-05	54.6000	54.6000	50.5500	53.1000	+1.724%	5,720	-80.282%
2024-04-04	56.1000	56.3700	51.6000	52.2000	-5.946%	6,038	-79.943%
2024-04-03	53.1000	56.5500	52.3140	55.5000	+3.352%	4,699	-81.135%
2024-04-02	54.3000	54.6000	50.7000	53.7000	-2.186%	8,113	-80.503%
2024-04-01	57.3000	57.3000	51.3000	54.9000	-4.188%	6,267	-80.929%
2024-03-28	56.4000	57.3000	54.3000	57.3000	+1.058%	3,397	-81.728%
2024-03-27	57.3000	58.2000	55.0500	56.7000	+0.532%	7,649	-81.534%
2024-03-26	50.4000	57.3000	50.1000	56.4000	+15.337%	15,861	-81.436%
2024-03-25	55.2000	56.1000	48.9000	48.9000	-10.929%	22,506	-78.589%
2024-03-22	57.3000	58.8000	53.7000	54.9000	-3.175%	13,256	-80.929%
2024-03-21	59.7000	61.0560	54.6000	56.7000	-4.545%	17,978	-81.534%
2024-03-20	60.6000	61.5000	58.5000	59.4000	-2.463%	9,627	-82.374%
2024-03-19	61.5000	62.4000	60.0000	60.9000	-0.976%	7,249	-82.808%
2024-03-18	61.8000	62.7000	60.0000	61.5000	+1.990%	6,890	-82.976%
2024-03-15	64.2000	64.8810	60.3000	60.3000	-4.739%	14,646	-82.637%