Dark

CVM
Cel-Sci Corporation
stock NYSEAMERICAN

Market Open

Oct 27, 2025 10:20:21 AM EDT

9.19USD+1.659%(+0.15)6,668

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 22, 2025 8:58:30 AM EDT

9.90USD+9.817%(+0.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-27	9.1900	9.1900	9.1900	9.1900	+1.659%	6,668	0.000%
2025-10-24	8.9400	9.1150	8.9100	9.0400	+0.277%	40,223	+1.659%
2025-10-23	9.1000	9.1000	8.9400	9.0150	-2.488%	21,438	+1.941%
2025-10-22	9.1500	9.2800	9.1500	9.2450	-0.805%	53,905	-0.595%
2025-10-21	8.7200	9.3300	8.7200	9.3200	+1.969%	124,396	-1.395%
2025-10-20	9.1800	9.2499	8.8500	9.1400	+3.277%	42,958	+0.547%
2025-10-17	9.6300	9.8500	8.6100	8.8500	-7.813%	136,116	+3.842%
2025-10-16	10.0500	10.1553	9.6000	9.6000	-5.045%	46,037	-4.271%
2025-10-15	9.9070	10.2399	9.8100	10.1100	+2.432%	37,541	-9.100%
2025-10-14	9.7200	10.0400	9.6453	9.8700	-0.303%	55,001	-6.890%
2025-10-13	9.5700	10.1400	9.5101	9.9000	+3.018%	67,384	-7.172%
2025-10-10	9.9500	10.0813	9.3665	9.6100	-3.223%	66,042	-4.370%
2025-10-09	10.0000	10.3900	9.6200	9.9300	-0.997%	62,494	-7.452%
2025-10-08	10.1500	10.6179	9.7900	10.0300	-1.667%	77,753	-8.375%
2025-10-07	10.0200	10.3800	9.8900	10.2000	+0.990%	47,247	-9.902%
2025-10-06	10.4100	10.6963	9.9138	10.1000	-3.534%	72,746	-9.010%
2025-10-03	10.2400	10.8300	10.1600	10.4700	+3.051%	89,473	-12.225%
2025-10-02	10.3000	10.3000	9.8400	10.1600	+2.213%	77,334	-9.547%
2025-10-01	9.2400	10.4200	9.1700	9.9400	+8.043%	194,121	-7.545%
2025-09-30	8.8900	9.2685	8.6927	9.2000	+4.308%	75,219	-0.109%
2025-09-29	8.8600	9.3300	8.8100	8.8200	-1.453%	103,579	+4.195%
2025-09-26	8.5800	9.0700	8.5123	8.9500	+5.170%	53,026	+2.682%
2025-09-25	8.8400	8.9513	8.4400	8.5100	-5.234%	76,997	+7.991%
2025-09-24	8.7900	9.0999	8.6300	8.9800	+4.056%	59,152	+2.339%
2025-09-23	9.0600	9.2900	8.6300	8.6300	-4.004%	93,501	+6.489%
2025-09-22	8.6700	9.3600	8.6303	8.9900	+3.691%	167,895	+2.225%
2025-09-19	8.8600	9.0150	8.4500	8.6700	-2.803%	402,457	+5.998%
2025-09-18	8.9700	9.1500	8.7450	8.9200	+1.019%	185,716	+3.027%
2025-09-17	9.5100	9.8450	8.8000	8.8300	-7.248%	287,805	+4.077%
2025-09-16	9.8500	10.0000	9.2500	9.5200	-3.546%	168,665	-3.466%
2025-09-15	10.2500	10.4767	9.6700	9.8700	-3.707%	124,398	-6.890%
2025-09-12	9.9200	10.4750	9.8000	10.2500	+4.273%	95,172	-10.341%
2025-09-11	9.7900	10.2500	9.7400	9.8300	+1.550%	130,956	-6.511%
2025-09-10	10.7200	10.7700	9.5800	9.6800	-9.448%	306,165	-5.062%
2025-09-09	10.3300	10.7700	10.0615	10.6900	+3.285%	204,982	-14.032%
2025-09-08	10.5500	11.4000	10.2100	10.3500	-1.335%	205,609	-11.208%
2025-09-05	11.1900	11.5114	10.4050	10.4900	-6.673%	223,847	-12.393%
2025-09-04	12.4400	12.5277	10.9000	11.2400	-4.987%	288,122	-18.238%
2025-09-03	12.2200	12.6757	11.2900	11.8300	-2.714%	257,450	-22.316%
2025-09-02	10.5900	12.5000	10.4000	12.1600	+16.587%	421,856	-24.424%
2025-08-29	9.1200	10.8700	9.0600	10.4300	+12.030%	518,004	-11.889%
2025-08-28	9.0100	9.7500	8.6500	9.3100	-28.604%	1,260,507	-1.289%
2025-08-27	11.9000	13.4768	11.5900	13.0400	+15.398%	543,707	-29.525%
2025-08-26	10.5900	11.9553	10.5000	11.3000	+7.008%	330,028	-18.673%
2025-08-25	9.6000	10.9900	9.5800	10.5600	+10.924%	280,002	-12.973%
2025-08-22	9.2900	9.8600	9.1200	9.5200	+3.817%	152,392	-3.466%
2025-08-21	8.8100	9.4880	8.7500	9.1700	+3.034%	147,023	+0.218%
2025-08-20	8.4900	9.2800	8.3950	8.9000	+5.077%	106,449	+3.258%
2025-08-19	8.9500	8.9500	8.0400	8.4700	-5.045%	180,846	+8.501%
2025-08-18	8.7000	9.4189	8.6000	8.9200	+2.529%	234,879	+3.027%
2025-08-15	8.1100	9.0248	7.9601	8.7000	+6.880%	193,672	+5.632%
2025-08-14	8.2300	8.2800	7.7000	8.1400	-2.515%	190,980	+12.899%
2025-08-13	7.6800	8.5899	7.1800	8.3500	+9.436%	416,706	+10.060%
2025-08-12	7.1600	7.8200	6.9000	7.6300	+8.535%	206,954	+20.446%
2025-08-11	7.2300	7.8000	6.8400	7.0300	-5.511%	206,792	+30.725%
2025-08-08	8.2300	8.4900	7.2200	7.4400	-9.599%	420,060	+23.522%
2025-08-07	8.7900	9.4306	8.0600	8.2300	-9.956%	252,823	+11.665%
2025-08-06	8.7400	9.2500	8.7100	9.1400	+2.237%	217,302	+0.547%
2025-08-05	9.1400	9.5800	8.6100	8.9400	-3.351%	308,678	+2.796%
2025-08-04	9.6000	10.2464	8.7231	9.2500	-2.116%	353,453	-0.649%
2025-08-01	8.0700	9.5000	7.7500	9.4500	+15.526%	547,903	-2.751%
2025-07-31	8.7000	9.5000	8.0100	8.1800	-4.662%	497,008	+12.347%
2025-07-30	7.0500	9.7565	7.0200	8.5800	+20.000%	871,434	+7.110%
2025-07-29	9.0000	9.0000	7.1082	7.1500	-16.957%	756,938	+28.531%
2025-07-28	8.4200	10.3999	8.2200	8.6100	+5.000%	1,460,746	+6.736%
2025-07-25	6.7800	8.4500	6.2500	8.2000	+19.708%	945,615	+12.073%
2025-07-24	6.1000	7.6791	6.0000	6.8500	+8.903%	1,099,575	+34.161%
2025-07-23	5.2800	6.3500	5.1200	6.2900	+19.355%	656,239	+46.105%
2025-07-22	4.3500	5.3900	4.3350	5.2700	+21.149%	700,376	+74.383%
2025-07-21	4.0500	4.4400	3.9500	4.3500	+9.848%	722,642	+111.264%
2025-07-18	4.1000	4.1600	3.9500	3.9600	-5.036%	420,373	+132.071%
2025-07-17	3.8300	4.2500	3.8300	4.1700	+8.312%	758,955	+120.384%
2025-07-16	3.3100	4.0000	3.3000	3.8500	+9.065%	563,633	+138.701%
2025-07-15	3.6400	3.7800	3.4100	3.5300	-2.755%	334,375	+160.340%
2025-07-14	3.6300	4.0000	3.4400	3.6300	+2.833%	1,169,527	+153.168%
2025-07-11	6.2600	7.0900	3.4000	3.5300	-7.592%	27,062,031	+160.340%
2025-07-10	3.0500	3.8700	2.9100	3.8200	+36.429%	613,304	+140.576%
2025-07-09	2.4400	2.8800	2.4400	2.8000	+14.754%	338,839	+228.214%
2025-07-08	2.3000	2.4700	2.2900	2.4400	+6.550%	121,960	+276.639%
2025-07-07	2.4800	2.4800	2.2400	2.2900	-8.032%	205,100	+301.310%
2025-07-03	2.5400	2.7100	2.4200	2.4900	-1.190%	192,158	+269.076%
2025-07-02	2.4100	2.5750	2.3900	2.5200	+6.329%	231,197	+264.683%
2025-07-01	2.2600	2.4100	2.2100	2.3700	+3.493%	94,619	+287.764%
2025-06-30	2.4200	2.4683	2.2800	2.2900	-4.583%	129,252	+301.310%
2025-06-27	2.4700	2.4700	2.3700	2.4000	-1.639%	61,021	+282.917%
2025-06-26	2.4100	2.5000	2.3900	2.4400	+1.245%	65,781	+276.639%
2025-06-25	2.4300	2.4300	2.3100	2.4100	-0.823%	90,104	+281.328%
2025-06-24	2.4900	2.5700	2.4150	2.4300	-1.220%	129,141	+278.189%
2025-06-23	2.3800	2.5367	2.2900	2.4600	-3.529%	151,687	+273.577%
2025-06-20	2.3000	2.5500	2.2800	2.5500	+11.354%	385,101	+260.392%
2025-06-18	2.4400	2.4800	2.0562	2.2900	-1.293%	2,101,135	+301.310%
2025-06-17	2.4600	2.5100	2.3200	2.3200	-7.200%	81,603	+296.121%
2025-06-16	2.2300	2.5100	2.2100	2.5000	+11.111%	159,561	+267.600%
2025-06-13	2.3500	2.3800	2.2000	2.2500	-5.063%	151,935	+308.444%
2025-06-12	2.4300	2.5100	2.3600	2.3700	-4.435%	116,709	+287.764%
2025-06-11	2.4000	2.5100	2.3700	2.4800	+2.479%	90,425	+270.565%
2025-06-10	2.5600	2.5899	2.3800	2.4200	-4.724%	100,896	+279.752%
2025-06-09	2.3900	2.5700	2.2850	2.5400	+6.723%	196,345	+261.811%
2025-06-06	2.4000	2.4000	2.2500	2.3800	+0.847%	143,767	+286.134%
2025-06-05	2.4200	2.5400	2.3017	2.3600	-2.075%	175,760	+289.407%
2025-06-04	2.4300	2.7800	2.3500	2.4100	+0.417%	343,760	+281.328%
2025-06-03	2.4700	2.6400	2.2800	2.4000	-3.226%	369,196	+282.917%
2025-06-02	2.1000	2.5200	1.9800	2.4800	+18.095%	424,698	+270.565%
2025-05-30	2.3600	2.3600	2.0500	2.1000	-11.017%	430,778	+337.619%
2025-05-29	2.4700	2.4900	2.2592	2.3600	-5.600%	318,991	+289.407%
2025-05-28	2.5400	2.5400	2.3500	2.5000	-0.398%	285,935	+267.600%
2025-05-27	2.5500	2.6300	2.3601	2.5100	0.000%	504,952	+266.135%
2025-05-23	2.4700	2.5700	2.4000	2.5100	+2.033%	719,162	+266.135%
2025-05-22	2.5900	2.6000	2.3201	2.4600	-45.455%	2,017,007	+273.577%
2025-05-21	5.1200	5.2200	3.8500	4.5100	-11.742%	574,866	+103.769%
2025-05-20	5.9900	6.6376	5.1100	5.1100	-16.421%	197,673	+79.843%
2025-05-19	6.8400	6.9570	5.9940	6.1140	-8.610%	135,500	+50.311%
2025-05-16	6.9450	7.1160	6.3870	6.6900	-3.588%	54,015	+37.369%
2025-05-15	7.4970	7.4970	6.6660	6.9390	-4.104%	35,598	+32.440%
2025-05-14	7.7970	8.0910	6.9900	7.2360	-6.837%	43,060	+27.004%
2025-05-13	7.7760	7.8090	7.2450	7.7670	+1.929%	16,418	+18.321%
2025-05-12	7.6140	7.6710	7.2300	7.6200	+2.917%	19,976	+20.604%
2025-05-09	7.7280	7.7280	7.0530	7.4040	-3.140%	28,428	+24.122%
2025-05-08	7.2000	7.6470	7.0230	7.6440	+5.376%	21,254	+20.225%
2025-05-07	7.4970	7.5720	7.2000	7.2540	-1.787%	18,480	+26.689%
2025-05-06	7.6500	7.7370	7.2000	7.3860	-2.029%	26,516	+24.425%
2025-05-05	7.7970	7.7970	7.3650	7.5390	+0.120%	19,323	+21.899%
2025-05-02	8.0970	8.0970	7.4130	7.5300	-5.639%	83,640	+22.045%
2025-05-01	8.8110	8.8350	7.9470	7.9800	-8.276%	26,783	+15.163%
2025-04-30	8.7000	8.9070	8.2500	8.7000	0.000%	19,511	+5.632%
2025-04-29	9.0600	9.1500	8.5500	8.7000	-4.574%	27,324	+5.632%
2025-04-28	8.9970	9.1470	8.7300	9.1170	+4.649%	23,413	+0.801%
2025-04-25	9.0000	9.2100	8.5800	8.7120	-2.057%	25,961	+5.487%
2025-04-24	8.7840	9.2970	8.5560	8.8950	+3.238%	41,114	+3.316%
2025-04-23	8.5440	9.3327	8.1060	8.6160	+5.201%	78,742	+6.662%
2025-04-22	7.7940	8.1930	7.5030	8.1900	+4.518%	23,381	+12.210%
2025-04-21	7.7970	8.0130	7.5030	7.8360	+2.512%	18,045	+17.279%
2025-04-17	7.9470	8.2590	7.3650	7.6440	-1.049%	45,430	+20.225%
2025-04-16	7.1880	8.1720	7.1130	7.7250	+6.669%	36,902	+18.964%
2025-04-15	7.2900	7.4340	7.1100	7.2420	+0.962%	33,136	+26.899%
2025-04-14	9.3000	9.4500	6.7680	7.1730	-21.863%	101,353	+28.119%
2025-04-11	6.3570	9.6000	6.2040	9.1800	+45.092%	235,361	+0.109%
2025-04-10	5.8440	6.4470	5.7300	6.3270	+7.056%	38,344	+45.251%
2025-04-09	5.9670	5.9970	5.4000	5.9100	+2.980%	40,704	+55.499%
2025-04-08	6.2040	6.6390	5.7360	5.7390	-8.293%	59,392	+60.132%
2025-04-07	6.9000	6.9000	5.7360	6.2580	-3.471%	40,254	+46.852%
2025-04-04	5.7000	7.0905	5.4930	6.4830	+8.648%	56,300	+41.755%
2025-04-03	6.0000	6.1684	5.4420	5.9670	-5.466%	48,427	+54.014%
2025-04-02	6.6900	6.8640	6.0000	6.3120	-4.146%	36,168	+45.596%
2025-04-01	7.0080	7.0800	6.1770	6.5850	-4.731%	30,025	+39.560%
2025-03-31	7.1700	7.1910	6.6450	6.9120	-3.477%	18,500	+32.957%
2025-03-28	7.0680	7.3890	6.9480	7.1610	-0.084%	18,560	+28.334%
2025-03-27	7.4970	7.4970	7.0200	7.1670	-0.458%	22,549	+28.227%
2025-03-26	7.3500	7.5000	6.9450	7.2000	-4.000%	26,988	+27.639%
2025-03-25	8.1000	8.2470	7.4970	7.5000	-6.121%	48,479	+22.533%
2025-03-24	8.5920	8.6130	7.8450	7.9890	+2.423%	88,404	+15.033%
2025-03-21	8.2770	8.2770	7.5150	7.8000	-4.236%	55,589	+17.821%
2025-03-20	8.4000	8.5350	8.1300	8.1450	-5.664%	38,002	+12.830%
2025-03-19	8.8500	9.0390	8.4390	8.6340	-3.746%	39,415	+6.440%
2025-03-18	8.4000	9.3000	7.8060	8.9700	+5.245%	80,854	+2.453%
2025-03-17	9.6000	9.7980	8.1000	8.5230	-6.546%	628,051	+7.826%
2025-03-14	9.5880	9.5940	8.8950	9.1200	+0.662%	19,513	+0.768%
2025-03-13	8.6700	9.3000	8.6160	9.0600	+0.033%	15,264	+1.435%
2025-03-12	10.1670	10.1670	8.8200	9.0570	-7.222%	45,565	+1.468%
2025-03-11	9.5610	9.8880	9.4560	9.7620	+2.295%	10,945	-5.859%
2025-03-10	10.4550	10.4550	9.3030	9.5430	-8.249%	31,192	-3.699%
2025-03-07	10.2930	10.4820	10.2030	10.4010	+1.523%	8,837	-11.643%
2025-03-06	9.9210	10.4940	9.6090	10.2450	+3.235%	17,863	-10.298%
2025-03-05	9.9780	10.1400	9.6330	9.9240	+0.578%	15,457	-7.396%
2025-03-04	9.6000	9.9930	9.4620	9.8670	+2.461%	23,409	-6.861%
2025-03-03	10.1640	10.1640	9.4710	9.6300	-2.727%	26,473	-4.569%
2025-02-28	9.9000	10.1550	9.3990	9.9000	+0.121%	21,546	-7.172%
2025-02-27	10.1460	10.1970	9.4080	9.8880	-2.629%	40,027	-7.059%
2025-02-26	10.8000	11.1000	10.0500	10.1550	-5.579%	31,607	-9.503%
2025-02-25	11.9970	11.9970	10.4970	10.7550	-8.941%	36,533	-14.551%
2025-02-24	11.9970	11.9970	11.4585	11.8110	-0.581%	21,888	-22.191%
2025-02-21	12.7440	12.7440	11.4150	11.8800	-6.383%	68,016	-22.643%
2025-02-20	18.3000	20.4090	12.2970	12.6900	-17.496%	310,724	-27.581%
2025-02-19	13.8000	16.2660	13.3800	15.3810	+15.007%	59,742	-40.251%
2025-02-18	12.5280	13.7250	11.5560	13.3740	+6.906%	47,171	-31.285%
2025-02-14	12.2970	12.5940	12.0000	12.5100	+2.938%	12,388	-26.539%
2025-02-13	12.5580	12.8040	12.0060	12.1530	-2.526%	20,220	-24.381%
2025-02-12	11.2020	12.5610	10.8300	12.4680	+11.272%	14,898	-26.291%
2025-02-11	10.9200	11.2530	9.9930	11.2050	+3.865%	21,692	-17.983%
2025-02-10	11.1060	11.3670	10.4700	10.7880	-5.094%	16,283	-14.813%
2025-02-07	11.9700	11.9700	10.8330	11.3670	-3.612%	15,793	-19.152%
2025-02-06	11.9100	11.9970	11.5200	11.7930	-1.479%	10,709	-22.072%
2025-02-05	11.9790	11.9790	11.1030	11.9700	+4.042%	9,107	-23.225%
2025-02-04	11.5530	11.6940	11.1030	11.5050	+1.805%	5,943	-20.122%
2025-02-03	11.7420	11.7420	10.8330	11.3010	-3.162%	15,045	-18.680%
2025-01-31	12.1350	12.3000	11.4360	11.6700	-2.628%	10,615	-21.251%
2025-01-30	11.9910	12.1950	11.2500	11.9850	+3.659%	7,126	-23.321%
2025-01-29	12.6630	13.4190	10.9500	11.5620	-11.402%	45,374	-20.515%
2025-01-28	13.3140	13.3470	12.6060	13.0500	-2.923%	9,717	-29.579%
2025-01-27	12.5970	13.7700	12.0000	13.4430	+7.950%	45,795	-31.637%
2025-01-24	11.9970	12.6000	11.4060	12.4530	+6.082%	47,444	-26.203%
2025-01-23	12.2400	12.2400	11.4630	11.7390	-3.787%	22,844	-21.714%
2025-01-22	11.8110	12.2970	11.4720	12.2010	+3.302%	16,825	-24.678%
2025-01-21	12.1350	12.1350	11.1000	11.8110	-2.211%	19,083	-22.191%
2025-01-17	12.2100	12.2430	11.7900	12.0780	+0.902%	8,477	-23.911%
2025-01-16	12.0660	12.2790	11.7030	11.9700	-2.635%	9,181	-23.225%
2025-01-15	12.5970	12.5970	11.1810	12.2940	+1.210%	18,605	-25.248%
2025-01-14	11.9700	12.4470	11.8830	12.1470	-2.410%	9,188	-24.343%
2025-01-13	12.6900	12.8940	11.4600	12.4470	-2.422%	27,357	-26.167%
2025-01-10	11.1390	13.0200	10.8990	12.7560	+16.048%	43,116	-27.955%
2025-01-08	12.1470	12.1470	10.7010	10.9920	-7.917%	48,903	-16.394%
2025-01-07	12.3240	12.6120	11.4000	11.9370	-3.516%	67,621	-23.012%
2025-01-06	12.8970	12.9240	12.0330	12.3720	-4.316%	64,720	-25.719%
2025-01-03	12.4230	13.1970	12.3000	12.9300	+3.880%	59,951	-28.925%
2025-01-02	12.5940	13.3320	12.0000	12.4470	+3.751%	79,226	-26.167%
2024-12-31	12.3120	12.5100	11.7090	11.9970	-1.624%	110,042	-23.398%
2024-12-30	12.6000	13.0680	11.1030	12.1950	-32.261%	349,317	-24.641%
2024-12-27	21.5970	21.5970	17.7000	18.0030	-14.867%	45,232	-48.953%
2024-12-26	21.0390	21.9300	20.8500	21.1470	+0.700%	20,089	-56.542%
2024-12-24	21.0180	21.6000	20.7990	21.0000	+0.287%	2,818	-56.238%
2024-12-23	24.6000	24.6000	20.7000	20.9400	-4.370%	19,290	-56.113%
2024-12-20	20.4000	22.1640	19.6500	21.8970	-4.601%	27,433	-58.031%
2024-12-19	19.9980	32.7000	19.5630	22.9530	+23.403%	242,906	-59.962%
2024-12-18	23.4000	23.4000	18.0000	18.6000	-18.087%	98,125	-50.591%
2024-12-17	19.2000	23.3970	19.2000	22.7070	+16.446%	28,275	-59.528%
2024-12-16	20.7000	20.9970	19.2000	19.5000	-5.797%	12,892	-52.872%
2024-12-13	22.1700	22.1700	20.5500	20.7000	-6.403%	12,266	-55.604%
2024-12-12	21.1770	23.3190	18.9000	22.1160	+10.857%	33,633	-58.446%
2024-12-11	18.3600	20.6460	18.0150	19.9500	+3.744%	20,540	-53.935%
2024-12-10	19.8000	22.2000	18.6750	19.2300	+0.172%	44,429	-52.210%
2024-12-09	15.0000	19.2000	15.0000	19.1970	+27.980%	33,888	-52.128%
2024-12-06	16.2030	17.0970	14.8410	15.0000	-10.778%	22,989	-38.733%
2024-12-05	16.9890	17.4750	16.5000	16.8120	-1.684%	7,145	-45.337%
2024-12-04	18.3000	18.3150	16.8270	17.1000	-6.096%	7,968	-46.257%
2024-12-03	18.9660	18.9660	18.0000	18.2100	-4.695%	5,150	-49.533%
2024-12-02	17.7000	19.5270	17.7000	19.1070	-3.295%	16,887	-51.902%
2024-11-29	18.6360	19.7580	18.6000	19.7580	+7.791%	7,010	-53.487%
2024-11-27	18.0300	18.5970	18.0000	18.3300	-0.812%	4,798	-49.864%
2024-11-26	18.9030	19.5000	17.7000	18.4800	-3.569%	9,780	-50.271%
2024-11-25	18.1080	19.4520	17.7000	19.1640	+7.217%	9,469	-52.046%
2024-11-22	18.1350	18.1350	17.4000	17.8740	-1.439%	10,274	-48.585%
2024-11-21	18.5760	18.9000	17.7330	18.1350	-3.742%	7,227	-49.325%
2024-11-20	19.2390	19.4970	18.2550	18.8400	-2.666%	17,787	-51.221%
2024-11-19	16.9380	19.3590	16.9380	19.3560	+14.316%	16,275	-52.521%
2024-11-18	16.5000	17.2200	16.5000	16.9320	+0.750%	24,202	-45.724%
2024-11-15	16.8300	17.2500	16.7460	16.8060	+0.018%	12,999	-45.317%
2024-11-14	18.9000	18.9030	16.2060	16.8030	-11.109%	54,811	-45.307%
2024-11-13	21.1500	21.2940	18.9000	18.9030	-10.076%	23,387	-51.383%
2024-11-12	21.6000	22.1700	20.4600	21.0210	-2.681%	4,872	-56.282%
2024-11-11	22.0680	22.4700	21.0450	21.6000	-1.099%	6,987	-57.454%
2024-11-08	21.0030	22.3920	21.0030	21.8400	+4.045%	21,633	-57.921%
2024-11-07	23.4000	24.2940	20.4810	20.9910	-7.922%	46,223	-56.219%
2024-11-06	23.8950	24.5730	22.5000	22.7970	-5.013%	16,947	-59.688%
2024-11-05	24.1800	24.6000	23.8500	24.0000	-3.323%	8,764	-61.708%
2024-11-04	26.4000	26.5785	24.0000	24.8250	-5.212%	15,815	-62.981%
2024-11-01	26.7510	27.5100	26.1000	26.1900	-1.888%	6,268	-64.910%
2024-10-31	26.8350	27.2910	26.4930	26.6940	-0.902%	3,111	-65.573%
2024-10-30	27.0000	27.8700	26.4210	26.9370	-1.232%	5,866	-65.883%
2024-10-29	27.6000	27.8760	26.4870	27.2730	-1.185%	5,620	-66.304%
2024-10-28	27.0840	27.7537	26.7180	27.6000	+1.322%	5,754	-66.703%
2024-10-25	27.9000	27.9000	27.0060	27.2400	+0.365%	3,711	-66.263%
2024-10-24	27.0000	27.5490	26.4000	27.1410	-1.158%	8,118	-66.140%
2024-10-23	28.2000	28.4610	26.7030	27.4590	-0.984%	8,354	-66.532%
2024-10-22	26.9640	29.0970	26.7000	27.7320	+2.711%	34,045	-66.861%
2024-10-21	27.6000	27.9780	26.7000	27.0000	0.000%	12,953	-65.963%
2024-10-18	29.3700	29.3700	26.6430	27.0000	-5.263%	9,023	-65.963%
2024-10-17	28.8000	29.5483	28.2900	28.5000	-3.573%	5,963	-67.754%
2024-10-16	28.8000	29.9940	28.3500	29.5560	+2.882%	9,786	-68.906%
2024-10-15	29.5980	29.9970	28.0200	28.7280	-3.759%	11,935	-68.010%
2024-10-14	30.3000	30.6000	29.8140	29.8500	-1.485%	7,456	-69.213%
2024-10-11	30.3000	30.6000	30.0000	30.3000	0.000%	9,006	-69.670%
2024-10-10	31.2000	31.2000	29.9850	30.3000	-2.885%	11,143	-69.670%
2024-10-09	31.5000	32.1000	30.9000	31.2000	-0.952%	8,071	-70.545%
2024-10-08	32.7000	32.7000	31.5000	31.5000	-2.778%	3,955	-70.825%
2024-10-07	32.4000	32.7000	31.8000	32.4000	0.000%	2,205	-71.636%
2024-10-04	33.3000	33.3000	31.5000	32.4000	-0.917%	7,015	-71.636%
2024-10-03	33.3000	33.3000	32.7000	32.7000	-1.802%	3,067	-71.896%
2024-10-02	32.1000	33.9000	32.1000	33.3000	+2.778%	7,593	-72.402%
2024-10-01	31.8000	33.0000	31.8000	32.4000	+1.887%	7,554	-71.636%
2024-09-30	32.1000	33.0000	31.5000	31.8000	-2.752%	4,988	-71.101%
2024-09-27	31.8000	33.0000	31.5000	32.7000	+3.810%	9,790	-71.896%
2024-09-26	32.1000	32.5500	31.0500	31.5000	0.000%	12,391	-70.825%
2024-09-25	32.4000	32.4000	30.6000	31.5000	-1.869%	21,130	-70.825%
2024-09-24	33.0000	33.0000	32.1000	32.1000	-0.926%	9,908	-71.371%
2024-09-23	32.7000	33.2580	32.4000	32.4000	0.000%	8,625	-71.636%
2024-09-20	33.6000	33.6000	32.4000	32.4000	-1.818%	9,539	-71.636%
2024-09-19	34.5000	34.5000	33.0000	33.0000	-1.786%	9,446	-72.152%
2024-09-18	36.0000	36.6000	33.6000	33.6000	-7.438%	8,765	-72.649%
2024-09-17	35.4000	36.3000	34.5240	36.3000	+5.217%	8,441	-74.683%
2024-09-16	38.7000	38.7000	33.6000	34.5000	-10.156%	33,684	-73.362%
2024-09-13	36.0000	39.3000	35.7000	38.4000	+6.667%	23,423	-76.068%
2024-09-12	35.4000	36.0000	35.4000	36.0000	+1.695%	8,058	-74.472%
2024-09-11	32.1000	36.0000	32.1000	35.4000	+10.280%	22,989	-74.040%
2024-09-10	31.8000	32.1000	31.5000	32.1000	+0.943%	9,086	-71.371%
2024-09-09	31.8000	32.1000	31.2000	31.8000	-0.935%	8,303	-71.101%
2024-09-06	33.3000	33.3000	31.5000	32.1000	-1.835%	9,792	-71.371%
2024-09-05	32.1000	33.0000	31.9500	32.7000	+2.830%	8,074	-71.896%
2024-09-04	32.1000	32.4000	31.8000	31.8000	-1.852%	8,176	-71.101%
2024-09-03	32.4000	33.0000	32.1000	32.4000	0.000%	7,307	-71.636%
2024-08-30	32.7000	33.0270	32.4000	32.4000	-0.461%	4,767	-71.636%
2024-08-29	32.7000	33.0000	32.4000	32.5500	-0.459%	5,780	-71.767%
2024-08-28	33.6000	33.6000	32.4000	32.7000	-2.679%	9,849	-71.896%
2024-08-27	34.5000	34.5000	33.0000	33.6000	-1.754%	8,102	-72.649%
2024-08-26	33.6000	34.2000	33.3000	34.2000	+1.786%	5,305	-73.129%
2024-08-23	33.9000	34.5000	33.6000	33.6000	+0.901%	4,631	-72.649%
2024-08-22	33.9000	34.2000	33.3000	33.3000	-1.770%	3,865	-72.402%
2024-08-21	33.6000	34.2000	33.3000	33.9000	+0.893%	3,117	-72.891%
2024-08-20	33.6000	34.2000	33.3000	33.6000	-2.609%	5,568	-72.649%
2024-08-19	34.8000	34.8000	33.0000	34.5000	+1.770%	11,107	-73.362%
2024-08-16	33.6000	34.5000	33.3000	33.9000	-0.877%	11,626	-72.891%
2024-08-15	34.2000	34.5000	33.0000	34.2000	-0.870%	16,819	-73.129%
2024-08-14	35.4000	35.6970	34.5000	34.5000	-2.542%	5,275	-73.362%
2024-08-13	36.0000	36.0000	34.2000	35.4000	-1.667%	9,337	-74.040%
2024-08-12	37.2000	37.2000	35.2500	36.0000	-1.639%	7,570	-74.472%
2024-08-09	36.9000	36.9000	35.7000	36.6000	+1.667%	8,141	-74.891%
2024-08-08	35.1000	37.2000	35.1000	36.0000	+2.564%	11,633	-74.472%
2024-08-07	35.4000	36.6000	34.6500	35.1000	+0.862%	29,486	-73.818%
2024-08-06	33.6000	36.0000	33.6000	34.8000	+1.754%	16,139	-73.592%
2024-08-05	31.5000	34.2000	30.6000	34.2000	-0.870%	32,465	-73.129%
2024-08-02	33.9000	34.8000	33.9000	34.5000	-1.709%	33,853	-73.362%
2024-08-01	34.8000	36.0000	33.9000	35.1000	+3.540%	27,580	-73.818%
2024-07-31	35.1000	38.1000	33.9000	33.9000	-4.237%	38,433	-72.891%
2024-07-30	36.6000	36.6000	33.3000	35.4000	-4.839%	41,217	-74.040%
2024-07-29	37.2000	37.8000	34.8000	37.2000	-5.344%	93,595	-75.296%
2024-07-26	48.9000	66.5970	33.3000	39.3000	+8.264%	1,952,165	-76.616%
2024-07-25	41.7000	42.3000	35.2620	36.3000	-10.370%	15,777	-74.683%
2024-07-24	42.6000	43.2000	39.9000	40.5000	-6.250%	4,323	-77.309%
2024-07-23	42.3000	45.6030	41.6250	43.2000	+2.128%	4,805	-78.727%
2024-07-22	39.3000	43.3620	37.8000	42.3000	+6.818%	8,132	-78.274%
2024-07-19	40.5000	41.7000	39.6000	39.6000	-4.348%	2,819	-76.793%
2024-07-18	42.3000	45.7500	40.9500	41.4000	-3.497%	5,656	-77.802%
2024-07-17	44.1000	44.7000	42.1500	42.9000	-4.667%	4,828	-78.578%
2024-07-16	39.0000	47.7000	39.0000	45.0000	+14.504%	23,994	-79.578%
2024-07-15	38.1000	40.2000	37.8000	39.3000	+2.344%	6,340	-76.616%
2024-07-12	37.8000	38.4000	37.5000	38.4000	+3.226%	4,998	-76.068%
2024-07-11	36.3000	37.8030	36.1500	37.2000	+5.085%	9,322	-75.296%
2024-07-10	36.3000	36.6000	34.8000	35.4000	-3.279%	3,441	-74.040%
2024-07-09	37.5000	37.5000	36.3000	36.6000	-0.813%	5,236	-74.891%
2024-07-08	36.9000	38.4000	34.2000	36.9000	+1.653%	13,026	-75.095%
2024-07-05	33.0000	37.2000	32.7000	36.3000	+10.000%	12,847	-74.683%
2024-07-03	33.6000	33.9000	32.7000	33.0000	+0.917%	1,858	-72.152%
2024-07-02	33.9000	34.2000	32.4000	32.7000	-3.540%	7,144	-71.896%
2024-07-01	35.1000	35.4060	32.4000	33.9000	-2.586%	12,166	-72.891%
2024-06-28	36.0000	36.0000	33.6000	34.8000	-1.695%	7,527	-73.592%
2024-06-27	35.7000	36.6000	34.2000	35.4000	+1.724%	5,169	-74.040%
2024-06-26	37.2000	37.2000	34.2000	34.8000	-5.691%	7,704	-73.592%
2024-06-25	36.9000	37.4340	36.0000	36.9000	0.000%	4,310	-75.095%
2024-06-24	39.0000	39.0000	36.0030	36.9000	-4.651%	7,398	-75.095%
2024-06-21	37.5000	39.0000	36.3000	38.7000	+4.878%	9,851	-76.253%
2024-06-20	34.8000	37.3500	34.5000	36.9000	+10.811%	11,203	-75.095%
2024-06-18	39.3000	40.2690	33.0000	33.3000	-11.200%	24,431	-72.402%
2024-06-17	38.4000	39.0000	37.5000	37.5000	-3.846%	6,902	-75.493%
2024-06-14	38.1000	39.3000	38.1000	39.0000	+0.775%	4,918	-76.436%
2024-06-13	40.5000	40.8000	38.7000	38.7000	-3.008%	5,087	-76.253%
2024-06-12	41.1000	41.4000	39.0000	39.9000	-2.206%	4,702	-76.967%
2024-06-11	38.1000	40.8000	38.1000	40.8000	+6.250%	7,976	-77.475%
2024-06-10	39.6000	41.1000	38.1000	38.4000	-1.538%	6,885	-76.068%
2024-06-07	38.7000	39.0000	37.5000	39.0000	+1.563%	4,353	-76.436%
2024-06-06	39.3000	39.6000	37.5000	38.4000	+0.787%	8,030	-76.068%
2024-06-05	36.3000	40.2000	35.4000	38.1000	+5.833%	13,875	-75.879%
2024-06-04	36.0000	36.6000	35.1000	36.0000	-1.639%	9,528	-74.472%
2024-06-03	36.3000	37.6500	36.0000	36.6000	+0.826%	6,089	-74.891%
2024-05-31	36.6000	38.7000	36.3000	36.3000	0.000%	7,421	-74.683%
2024-05-30	38.1000	38.4000	36.3000	36.3000	-4.724%	7,315	-74.683%
2024-05-29	38.4000	39.0000	36.9000	38.1000	0.000%	5,554	-75.879%
2024-05-28	36.6000	38.7000	36.3000	38.1000	+3.252%	5,344	-75.879%
2024-05-24	38.4000	38.4000	36.0000	36.9000	-3.150%	10,206	-75.095%
2024-05-23	39.0000	40.2000	37.5000	38.1000	-2.308%	6,799	-75.879%
2024-05-22	38.7000	40.7970	38.4000	39.0000	-0.763%	4,982	-76.436%
2024-05-21	37.5000	41.7000	37.2000	39.3000	+3.968%	14,139	-76.616%
2024-05-20	39.9000	40.8000	37.5000	37.8000	-0.787%	13,604	-75.688%
2024-05-17	42.3000	42.3000	37.5000	38.1000	-9.286%	15,706	-75.879%
2024-05-16	42.9000	43.2000	41.4000	42.0000	-2.778%	6,683	-78.119%
2024-05-15	42.6000	45.3000	41.4000	43.2000	+3.597%	9,460	-78.727%
2024-05-14	42.9000	45.7500	41.4000	41.7000	-2.113%	15,223	-77.962%
2024-05-13	43.2000	43.5000	42.0000	42.6000	0.000%	11,650	-78.427%
2024-05-10	49.5000	49.8000	42.6000	42.6000	-5.960%	13,272	-78.427%
2024-05-09	43.5000	45.9000	42.6000	45.3000	+8.633%	21,281	-79.713%
2024-05-08	55.8000	71.7000	40.8000	41.7000	-16.766%	141,018	-77.962%
2024-05-07	52.5000	52.5000	48.3000	50.1000	-2.907%	10,113	-81.657%