Dark

CVM
Cel-Sci Corporation
stock NYSEAMERICAN

At Close

Sep 30, 2026 3:36:31 PM EDT

2.07USD+15.363%(+0.28)468,964

1.72Bid 2.34Ask 0.62Spread

Pre-market

Sep 29, 2026 9:19:30 AM EDT

1.71USD-4.469%(-0.08)0

After-hours

Sep 30, 2026 4:46:30 PM EDT

2.08USD+0.726%(+0.01)8,512

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	2.0600	2.080000	1.990000	2.0700	+15.642%	468,964	0.000%
2026-09-29	1.7000	1.790000	1.700000	1.7900	+5.294%	75,217	+15.642%
2026-09-28	1.6700	1.720000	1.665000	1.7000	+1.796%	126,231	+21.765%
2026-09-25	1.7000	1.710000	1.669000	1.6700	-2.907%	36,411	+23.952%
2026-09-24	1.7000	1.760000	1.675000	1.7200	+2.381%	56,131	+20.349%
2026-09-23	1.6900	1.764500	1.675000	1.6800	-1.176%	171,391	+23.214%
2026-09-22	1.7000	1.730000	1.655000	1.7000	+1.796%	133,848	+21.765%
2026-09-21	1.7100	1.750000	1.655000	1.6700	+0.602%	110,189	+23.952%
2026-09-18	1.5300	1.700000	1.510100	1.6600	+11.409%	270,344	+24.699%
2026-09-17	1.5076	1.567600	1.490000	1.4900	+0.676%	43,373	+38.926%
2026-09-16	1.4956	1.530000	1.470000	1.4800	0.000%	72,611	+39.865%
2026-09-15	1.5300	1.540000	1.470000	1.4800	-2.632%	95,497	+39.865%
2026-09-14	1.4600	1.560000	1.460000	1.5200	+2.013%	66,535	+36.184%
2026-09-11	1.5500	1.550000	1.460000	1.4900	-1.974%	98,522	+38.926%
2026-09-10	1.5700	1.580000	1.510000	1.5200	-1.299%	75,965	+36.184%
2026-09-09	1.6700	1.670000	1.540000	1.5400	-6.667%	85,822	+34.416%
2026-09-08	1.6400	1.765000	1.640000	1.6500	+1.227%	283,877	+25.455%
2026-09-04	1.6100	1.630000	1.580000	1.6300	+1.242%	75,072	+26.994%
2026-09-03	1.6500	1.679200	1.604100	1.6100	-2.424%	117,062	+28.571%
2026-09-02	1.6400	1.701000	1.600000	1.6500	+2.484%	134,714	+25.455%
2026-09-01	1.6000	1.631200	1.565000	1.6100	-0.617%	70,256	+28.571%
2026-08-31	1.5900	1.620000	1.540000	1.6200	+3.846%	56,390	+27.778%
2026-08-28	1.6100	1.610000	1.525000	1.5600	-2.500%	170,341	+32.692%
2026-08-27	1.6000	1.690000	1.565000	1.6000	-0.621%	161,623	+29.375%
2026-08-26	1.5500	1.700000	1.525000	1.6100	+8.784%	263,050	+28.571%
2026-08-25	1.4000	1.499900	1.370100	1.4800	+7.246%	86,444	+39.865%
2026-08-24	1.4200	1.430000	1.340000	1.3800	-2.817%	149,140	+50.000%
2026-08-21	1.4800	1.490000	1.420000	1.4200	-2.740%	66,143	+45.775%
2026-08-20	1.6200	1.640000	1.450000	1.4600	-10.976%	183,496	+41.781%
2026-08-19	1.6100	1.690000	1.590000	1.6400	+3.145%	184,790	+26.220%
2026-08-18	1.5700	1.675000	1.550000	1.5900	+2.581%	228,789	+30.189%
2026-08-17	1.6000	1.625000	1.450000	1.5500	+0.649%	129,425	+33.548%
2026-08-14	1.5200	1.640000	1.519900	1.5400	+3.356%	218,400	+34.416%
2026-08-13	1.4800	1.490000	1.450000	1.4900	+0.676%	57,197	+38.926%
2026-08-12	1.5100	1.540000	1.450000	1.4800	-2.632%	152,982	+39.865%
2026-08-11	1.4700	1.537500	1.470000	1.5200	+2.013%	103,760	+36.184%
2026-08-10	1.7100	1.746800	1.460000	1.4900	-13.372%	325,834	+38.926%
2026-08-07	1.6300	1.727500	1.570000	1.7200	+6.832%	249,464	+20.349%
2026-08-06	1.5500	1.620000	1.500000	1.6100	+5.921%	268,655	+28.571%
2026-08-05	1.3600	1.540000	1.360000	1.5200	+11.765%	404,417	+36.184%
2026-08-04	1.2500	1.385000	1.250000	1.3600	+8.800%	269,892	+52.206%
2026-08-03	1.2100	1.310000	1.150000	1.2500	+7.759%	668,355	+65.600%
2026-07-31	1.2200	1.220000	1.155000	1.1600	-4.918%	165,578	+78.448%
2026-07-30	1.1500	1.240000	1.150000	1.2200	+7.018%	131,669	+69.672%
2026-07-29	1.2300	1.230000	1.140000	1.1400	-5.000%	151,918	+81.579%
2026-07-28	1.1950	1.220000	1.159300	1.2000	+1.695%	144,427	+72.500%
2026-07-27	1.1800	1.213900	1.150600	1.1800	0.000%	148,716	+75.424%
2026-07-24	1.2200	1.220000	1.160000	1.1800	-0.840%	144,919	+75.424%
2026-07-23	1.2400	1.240000	1.190000	1.1900	-3.252%	106,284	+73.950%
2026-07-22	1.2200	1.270000	1.170600	1.2300	-1.600%	193,889	+68.293%
2026-07-21	1.2400	1.330000	1.210000	1.2500	-1.575%	155,434	+65.600%
2026-07-20	1.2100	1.290000	1.110000	1.2700	+8.547%	425,880	+62.992%
2026-07-17	1.1300	1.170000	1.090000	1.1700	+1.739%	455,340	+76.923%
2026-07-16	1.1800	1.430000	1.100000	1.1500	0.000%	1,578,104	+80.000%
2026-07-15	1.1700	1.180000	1.070000	1.1500	0.000%	302,518	+80.000%
2026-07-14	1.2300	1.235000	1.135000	1.1500	-5.738%	321,733	+80.000%
2026-07-13	1.3800	1.380000	1.220000	1.2200	-11.594%	443,036	+69.672%
2026-07-10	1.3800	1.390000	1.260000	1.3800	+2.222%	184,381	+50.000%
2026-07-09	1.4300	1.459400	1.330000	1.3500	-4.255%	229,509	+53.333%
2026-07-08	1.2900	1.440000	1.250000	1.4100	+10.156%	331,659	+46.809%
2026-07-07	1.2500	1.380000	1.250000	1.2800	+0.787%	343,749	+61.719%
2026-07-06	1.1500	1.424000	1.130000	1.2700	+11.404%	968,117	+62.992%
2026-07-02	1.0643	1.169900	1.064300	1.1400	+8.571%	658,535	+81.579%
2026-07-01	1.0500	1.060000	1.030000	1.0500	+0.962%	213,565	+97.143%
2026-06-30	1.1100	1.130000	1.030000	1.0400	-3.704%	241,279	+99.038%
2026-06-29	1.1100	1.120000	1.060000	1.0800	-2.703%	333,925	+91.667%
2026-06-26	1.0000	1.110000	0.990000	1.1100	+13.916%	330,710	+86.486%
2026-06-25	1.0200	1.030000	0.960000	0.9744	-2.070%	462,561	+112.438%
2026-06-24	1.0300	1.160000	0.995000	0.9950	-2.451%	621,780	+108.040%
2026-06-23	1.0100	1.045000	0.995100	1.0200	+0.990%	189,884	+102.941%
2026-06-22	1.0400	1.110000	1.010000	1.0100	-2.885%	380,039	+104.950%
2026-06-18	1.1300	1.170000	1.020000	1.0400	-5.455%	524,279	+99.038%
2026-06-17	1.0200	1.140000	1.000000	1.1000	+8.911%	684,505	+88.182%
2026-06-16	1.0200	1.039900	0.994900	1.0100	0.000%	480,687	+104.950%
2026-06-15	1.0200	1.060000	0.998000	1.0100	-6.481%	682,257	+104.950%
2026-06-12	1.1500	1.150000	0.994999	1.0800	-2.703%	836,153	+91.667%
2026-06-11	1.2100	1.225000	1.090000	1.1100	-5.932%	478,109	+86.486%
2026-06-10	1.3000	1.315000	1.175000	1.1800	-9.231%	357,359	+75.424%
2026-06-09	1.3520	1.434200	1.290000	1.3000	-5.797%	239,755	+59.231%
2026-06-08	1.4600	1.480000	1.360000	1.3800	+0.730%	160,818	+50.000%
2026-06-05	1.5000	1.500100	1.350000	1.3700	-10.458%	337,030	+51.095%
2026-06-04	1.5000	1.560300	1.462100	1.5300	+3.378%	146,770	+35.294%
2026-06-03	1.5400	1.540000	1.470100	1.4800	-0.671%	138,971	+39.865%
2026-06-02	1.5119	1.511900	1.430000	1.4900	+0.676%	177,759	+38.926%
2026-06-01	1.5200	1.590000	1.440000	1.4800	-3.896%	251,873	+39.865%
2026-05-29	1.4600	1.570400	1.460000	1.5400	+4.054%	189,289	+34.416%
2026-05-28	1.4500	1.499900	1.390000	1.4800	+4.965%	163,265	+39.865%
2026-05-27	1.4500	1.500000	1.400000	1.4100	-1.399%	252,457	+46.809%
2026-05-26	1.4300	1.545000	1.390000	1.4300	+0.704%	233,338	+44.755%
2026-05-22	1.4500	1.480000	1.370000	1.4200	-2.069%	276,958	+45.775%
2026-05-21	1.5500	1.573700	1.450000	1.4500	-8.805%	422,725	+42.759%
2026-05-20	1.5900	1.639800	1.470000	1.5900	0.000%	334,356	+30.189%
2026-05-19	1.7500	1.860000	1.450000	1.5900	-7.558%	1,002,261	+30.189%
2026-05-18	1.4900	1.776400	1.440000	1.7200	+20.280%	1,457,994	+20.349%
2026-05-15	1.2800	1.559900	1.280000	1.4300	+10.000%	1,115,445	+44.755%
2026-05-14	1.2700	1.430000	1.190000	1.3000	+8.333%	1,923,531	+59.231%
2026-05-13	1.1300	1.230000	1.125500	1.2000	+0.840%	533,467	+72.500%
2026-05-12	1.0400	1.190000	0.890000	1.1900	-15.603%	4,607,546	+73.950%
2026-05-11	1.7400	1.758600	1.380000	1.4100	-17.059%	1,261,682	+46.809%
2026-05-08	1.6000	1.700000	1.470000	1.7000	+6.250%	353,979	+21.765%
2026-05-07	1.5900	1.800000	1.550000	1.6000	+10.345%	749,216	+29.375%
2026-05-06	1.7500	1.820000	1.440000	1.4500	-16.667%	838,327	+42.759%
2026-05-05	1.7000	1.860000	1.500000	1.7400	+2.959%	670,259	+18.966%
2026-05-04	2.1600	2.160000	1.570000	1.6900	-25.877%	1,329,692	+22.485%
2026-05-01	2.8350	2.900000	2.250000	2.2800	-25.733%	803,779	-9.211%
2026-04-30	2.9100	3.190000	2.910000	3.0700	+5.498%	46,976	-32.573%
2026-04-29	3.0500	3.065000	2.900000	2.9100	-4.276%	91,092	-28.866%
2026-04-28	3.2400	3.250000	3.001000	3.0400	-6.748%	82,739	-31.908%
2026-04-27	3.2100	3.300000	3.180000	3.2600	+1.875%	85,312	-36.503%
2026-04-24	3.3400	3.340000	3.150000	3.2000	-3.323%	72,080	-35.313%
2026-04-23	3.3700	3.399900	3.270000	3.3100	-0.898%	30,768	-37.462%
2026-04-22	3.8600	3.936500	3.340000	3.3400	-12.336%	216,633	-38.024%
2026-04-21	3.9996	4.000000	3.800000	3.8100	-3.299%	45,231	-45.669%
2026-04-20	4.1500	4.237500	3.750000	3.9400	-20.404%	205,283	-47.462%
2026-04-17	4.6900	4.950000	4.660000	4.9500	+6.681%	53,329	-58.182%
2026-04-16	4.4000	4.640000	4.385000	4.6400	+5.936%	31,516	-55.388%
2026-04-15	4.3500	4.446200	4.140100	4.3800	+0.459%	37,805	-52.740%
2026-04-14	4.0700	4.360000	3.960000	4.3600	+8.458%	33,496	-52.523%
2026-04-13	4.0600	4.080000	3.888100	4.0200	-1.229%	16,558	-48.507%
2026-04-10	4.2700	4.270000	4.011000	4.0700	-4.907%	21,524	-49.140%
2026-04-09	4.3600	4.535900	3.915000	4.2800	-2.506%	52,884	-51.636%
2026-04-08	4.5600	4.680000	4.350000	4.3900	+3.783%	47,337	-52.847%
2026-04-07	4.1700	4.730000	4.000000	4.2300	-2.083%	159,309	-51.064%
2026-04-06	3.4400	4.350000	3.440000	4.3200	+24.496%	99,352	-52.083%
2026-04-02	3.3600	3.490000	3.320000	3.4700	+1.166%	18,144	-40.346%
2026-04-01	3.3000	3.600000	3.300000	3.4300	+6.854%	52,652	-39.650%
2026-03-31	3.0700	3.340000	3.050000	3.2100	+4.560%	30,192	-35.514%
2026-03-30	3.2000	3.234441	3.010000	3.0700	-4.063%	29,200	-32.573%
2026-03-27	3.4000	3.480000	3.100100	3.2000	-7.781%	58,226	-35.313%
2026-03-26	3.5100	3.636000	3.310000	3.4700	-1.700%	41,988	-40.346%
2026-03-25	3.5000	3.660000	3.410000	3.5300	+3.216%	30,008	-41.360%
2026-03-24	3.4500	3.700000	3.420000	3.4200	-1.724%	30,894	-39.474%
2026-03-23	3.5600	3.570000	3.310000	3.4800	+1.163%	39,905	-40.517%
2026-03-20	3.7100	3.734700	3.440000	3.4400	-6.011%	33,134	-39.826%
2026-03-19	3.5200	3.879900	3.520000	3.6600	+1.950%	16,347	-43.443%
2026-03-18	3.7000	3.815000	3.570000	3.5900	-0.278%	35,174	-42.340%
2026-03-17	3.5300	3.818800	3.530000	3.6000	+1.983%	24,168	-42.500%
2026-03-16	3.6700	3.740000	3.460000	3.5300	-1.120%	28,213	-41.360%
2026-03-13	3.7200	3.720000	3.450000	3.5700	+1.420%	41,590	-42.017%
2026-03-12	3.6500	3.958800	3.520000	3.5200	-4.865%	19,094	-41.193%
2026-03-11	3.7300	3.850000	3.600000	3.7000	0.000%	14,614	-44.054%
2026-03-10	3.8900	3.930000	3.690000	3.7000	-4.393%	18,611	-44.054%
2026-03-09	3.8200	4.000000	3.820000	3.8700	-1.777%	20,293	-46.512%
2026-03-06	3.8800	4.115000	3.670000	3.9400	-1.500%	63,791	-47.462%
2026-03-05	3.7700	4.000000	3.750000	4.0000	+6.952%	36,119	-48.250%
2026-03-04	3.6500	3.740000	3.340000	3.7400	+5.352%	61,709	-44.652%
2026-03-03	3.7800	3.780000	3.450000	3.5500	-7.311%	53,250	-41.690%
2026-03-02	4.1700	4.170000	3.670000	3.8300	-10.094%	95,297	-45.953%
2026-02-27	4.6900	4.700000	4.100000	4.2600	-6.579%	107,411	-51.408%
2026-02-26	4.4200	4.684500	4.320100	4.5600	+3.872%	34,752	-54.605%
2026-02-25	4.6100	4.654800	4.350000	4.3900	-4.148%	33,028	-52.847%
2026-02-24	4.4200	4.710000	4.358500	4.5800	+2.921%	42,140	-54.803%
2026-02-23	4.7400	4.778400	4.310000	4.4500	-7.292%	71,595	-53.483%
2026-02-20	4.9500	5.137200	4.700000	4.8000	-0.826%	61,122	-56.875%
2026-02-19	5.0300	5.150000	4.650000	4.8400	-6.564%	23,451	-57.231%
2026-02-18	4.8300	5.180000	4.785000	5.1800	+8.368%	34,562	-60.039%
2026-02-17	4.8600	4.997000	4.580000	4.7800	-2.449%	15,956	-56.695%
2026-02-13	4.7900	5.200000	4.680000	4.9000	+6.522%	38,123	-57.755%
2026-02-12	4.8500	5.140000	4.600000	4.6000	-5.350%	40,892	-55.000%
2026-02-11	5.0800	5.125000	4.770000	4.8600	-2.994%	40,105	-57.407%
2026-02-10	5.2200	5.490000	5.010000	5.0100	-4.571%	19,428	-58.683%
2026-02-09	5.1000	5.360000	4.726000	5.2500	+5.000%	27,356	-60.571%
2026-02-06	4.8800	5.230000	4.880000	5.0000	+2.041%	40,432	-58.600%
2026-02-05	5.0000	5.150000	4.660000	4.9000	-2.196%	82,424	-57.755%
2026-02-04	5.1800	5.300000	4.900000	5.0100	-4.389%	83,162	-58.683%
2026-02-03	5.4400	5.440000	5.000000	5.2400	-2.963%	54,357	-60.496%
2026-02-02	5.6300	5.800000	5.250000	5.4000	-6.897%	74,294	-61.667%
2026-01-30	5.9400	6.014800	5.430000	5.8000	-1.193%	82,770	-64.310%
2026-01-29	6.2600	6.457800	5.610000	5.8700	-6.825%	84,416	-64.736%
2026-01-28	6.6100	6.680000	6.090000	6.3000	-3.226%	87,204	-67.143%
2026-01-27	6.3300	6.720000	6.320000	6.5100	+5.340%	147,014	-68.203%
2026-01-26	6.7000	6.750000	5.985000	6.1800	+6.003%	223,441	-66.505%
2026-01-23	6.3300	6.408600	5.820000	5.8300	-9.048%	64,617	-64.494%
2026-01-22	5.3200	6.560000	5.320000	6.4100	+21.863%	128,956	-67.707%
2026-01-21	5.2800	5.680000	5.250000	5.2600	+0.190%	34,451	-60.646%
2026-01-20	5.1600	5.877700	5.020000	5.2500	+1.942%	95,648	-60.571%
2026-01-16	5.4300	5.599000	4.910000	5.1500	+3.206%	78,778	-59.806%
2026-01-15	5.2300	5.590000	4.900000	4.9900	-5.313%	73,333	-58.517%
2026-01-14	5.1400	5.390000	5.010000	5.2700	+3.740%	47,378	-60.721%
2026-01-13	5.1200	5.300000	4.910000	5.0800	-0.975%	63,781	-59.252%
2026-01-12	5.6100	5.720000	5.060000	5.1300	-6.387%	63,331	-59.649%
2026-01-09	5.9000	5.952000	5.440000	5.4800	-6.485%	56,812	-62.226%
2026-01-08	5.6800	5.900000	5.580000	5.8600	+2.807%	20,981	-64.676%
2026-01-07	6.2800	6.365000	5.600000	5.7000	-9.380%	69,045	-63.684%
2026-01-06	6.0000	6.370000	5.830000	6.2900	+4.833%	56,997	-67.091%
2026-01-05	5.1800	6.030000	5.180000	6.0000	+16.505%	101,211	-65.500%
2026-01-02	5.3200	5.330000	5.010000	5.1500	-2.091%	47,765	-59.806%
2025-12-31	5.3200	5.600000	5.160000	5.2600	+0.574%	37,405	-60.646%
2025-12-30	5.2100	5.669900	5.102000	5.2300	+0.771%	66,273	-60.421%
2025-12-29	4.7200	5.200000	4.720000	5.1900	+10.191%	80,239	-60.116%
2025-12-26	4.6700	4.925000	4.580000	4.7100	+0.641%	62,210	-56.051%
2025-12-24	4.5000	4.800000	4.470100	4.6800	+5.405%	32,138	-55.769%
2025-12-23	4.5000	4.744300	4.240000	4.4400	-2.203%	85,555	-53.378%
2025-12-22	4.9500	4.980000	4.010100	4.5400	-7.536%	225,067	-54.405%
2025-12-19	5.4400	5.550000	4.800000	4.9100	-10.727%	161,164	-57.841%
2025-12-18	5.9400	5.940000	5.500000	5.5000	-1.961%	74,750	-62.364%
2025-12-17	5.9000	6.060000	5.600000	5.6100	-4.915%	53,064	-63.102%
2025-12-16	5.8500	6.095000	5.650000	5.9000	-1.667%	46,710	-64.915%
2025-12-15	6.3500	6.470000	6.000000	6.0000	-5.660%	58,618	-65.500%
2025-12-12	6.5000	6.750000	6.210000	6.3600	-1.852%	31,380	-67.453%
2025-12-11	6.5200	6.707500	6.370000	6.4800	-0.766%	43,001	-68.056%
2025-12-10	6.3500	6.700000	6.340000	6.5300	-1.952%	59,722	-68.300%
2025-12-09	6.2800	6.660000	6.200000	6.6600	+6.220%	42,697	-68.919%
2025-12-08	6.5600	6.560000	6.270000	6.2700	-2.791%	54,789	-66.986%
2025-12-05	6.6000	6.690000	6.260000	6.4500	+2.544%	63,182	-67.907%
2025-12-04	5.8000	6.300000	5.800000	6.2900	+5.537%	54,380	-67.091%
2025-12-03	6.8900	6.890000	5.560000	5.9600	-13.997%	168,813	-65.268%
2025-12-02	6.9500	7.050000	6.640000	6.9300	0.000%	49,482	-70.130%
2025-12-01	7.7200	7.720000	6.900000	6.9300	-9.648%	66,144	-70.130%
2025-11-28	7.5000	7.800000	7.500000	7.6700	+2.130%	38,122	-73.012%
2025-11-26	6.7700	7.750000	6.755000	7.5100	+11.923%	67,812	-72.437%
2025-11-25	6.7000	6.800000	6.340000	6.7100	+2.757%	34,518	-69.151%
2025-11-24	6.4500	6.650000	6.310000	6.5300	+4.313%	29,340	-68.300%
2025-11-21	6.0900	6.430000	6.000000	6.2600	+2.288%	74,777	-66.933%
2025-11-20	6.3600	6.544100	6.115600	6.1200	-1.608%	54,033	-66.176%
2025-11-19	6.5100	6.890000	6.170000	6.2200	-7.025%	75,190	-66.720%
2025-11-18	6.4100	6.700000	6.330000	6.6900	+2.923%	43,969	-69.058%
2025-11-17	6.5900	6.750000	6.360000	6.5000	-1.813%	58,364	-68.154%
2025-11-14	6.5500	6.820000	6.500000	6.6200	-0.151%	55,407	-68.731%
2025-11-13	6.6300	6.800000	6.570000	6.6300	-1.632%	47,578	-68.778%
2025-11-12	6.9799	7.360000	6.638200	6.7400	-4.802%	75,593	-69.288%
2025-11-11	7.1900	7.190000	6.870100	7.0800	-1.530%	38,868	-70.763%
2025-11-10	7.0000	7.443300	7.000000	7.1900	+2.131%	42,597	-71.210%
2025-11-07	6.6800	7.079900	6.500900	7.0400	+6.024%	90,815	-70.597%
2025-11-06	7.2000	7.299900	6.640000	6.6400	-9.537%	67,778	-68.825%
2025-11-05	7.1000	7.440000	6.950000	7.3400	+3.966%	31,605	-71.798%
2025-11-04	7.0000	7.290000	6.855000	7.0600	-0.423%	41,127	-70.680%
2025-11-03	7.3600	7.410000	6.970000	7.0900	0.000%	66,179	-70.804%
2025-10-31	6.8800	7.560000	6.880000	7.0900	+6.777%	139,496	-70.804%
2025-10-30	7.5100	7.550000	6.060000	6.6400	-12.516%	506,244	-68.825%
2025-10-29	8.4200	8.430000	7.500000	7.5900	-11.847%	207,834	-72.727%
2025-10-28	8.8500	9.280000	8.150000	8.6100	-4.651%	112,807	-75.958%
2025-10-27	9.1700	9.345000	8.800000	9.0300	-1.419%	29,653	-77.076%
2025-10-24	9.2000	9.200000	8.807900	9.1600	+1.891%	40,361	-77.402%
2025-10-23	9.0500	9.207900	8.886800	8.9900	-3.020%	21,441	-76.974%
2025-10-22	9.2500	9.352400	8.920000	9.2700	+0.651%	54,125	-77.670%
2025-10-21	9.1100	9.330000	8.500000	9.2100	+0.766%	124,512	-77.524%
2025-10-20	9.1800	9.249900	8.850000	9.1400	+3.277%	42,958	-77.352%
2025-10-17	9.6300	9.850000	8.610000	8.8500	-7.813%	136,116	-76.610%
2025-10-16	10.0500	10.155300	9.600000	9.6000	-5.045%	46,037	-78.438%
2025-10-15	9.9070	10.239900	9.810000	10.1100	+2.432%	37,541	-79.525%
2025-10-14	9.7200	10.040000	9.645300	9.8700	-0.303%	55,001	-79.027%
2025-10-13	9.5700	10.140000	9.510100	9.9000	+3.018%	67,384	-79.091%
2025-10-10	9.9500	10.081300	9.366500	9.6100	-3.223%	66,042	-78.460%
2025-10-09	10.0000	10.390000	9.620000	9.9300	-0.997%	62,494	-79.154%
2025-10-08	10.1500	10.617900	9.790000	10.0300	-1.667%	77,753	-79.362%
2025-10-07	10.0200	10.380000	9.890000	10.2000	+0.990%	47,247	-79.706%
2025-10-06	10.4100	10.696300	9.913800	10.1000	-3.534%	72,746	-79.505%
2025-10-03	10.2400	10.830000	10.160000	10.4700	+3.051%	89,473	-80.229%
2025-10-02	10.3000	10.300000	9.840000	10.1600	+2.213%	77,334	-79.626%
2025-10-01	9.2400	10.420000	9.170000	9.9400	+8.043%	194,121	-79.175%
2025-09-30	8.8900	9.268500	8.692700	9.2000	+4.308%	75,219	-77.500%
2025-09-29	8.8600	9.330000	8.810000	8.8200	-1.453%	103,579	-76.531%
2025-09-26	8.5800	9.070000	8.512300	8.9500	+5.170%	53,026	-76.872%
2025-09-25	8.8400	8.951300	8.440000	8.5100	-5.234%	76,997	-75.676%
2025-09-24	8.7900	9.099900	8.630000	8.9800	+4.056%	59,152	-76.949%
2025-09-23	9.0600	9.290000	8.630000	8.6300	-4.004%	93,501	-76.014%
2025-09-22	8.6700	9.360000	8.630300	8.9900	+3.691%	167,895	-76.974%
2025-09-19	8.8600	9.015000	8.450000	8.6700	-2.803%	402,457	-76.125%
2025-09-18	8.9700	9.150000	8.745000	8.9200	+1.019%	185,716	-76.794%
2025-09-17	9.5100	9.845000	8.800000	8.8300	-7.248%	287,805	-76.557%
2025-09-16	9.8500	10.000000	9.250000	9.5200	-3.546%	168,665	-78.256%
2025-09-15	10.2500	10.476700	9.670000	9.8700	-3.707%	124,398	-79.027%
2025-09-12	9.9200	10.475000	9.800000	10.2500	+4.273%	95,172	-79.805%
2025-09-11	9.7900	10.250000	9.740000	9.8300	+1.550%	130,956	-78.942%
2025-09-10	10.7200	10.770000	9.580000	9.6800	-9.448%	306,165	-78.616%
2025-09-09	10.3300	10.770000	10.061500	10.6900	+3.285%	204,982	-80.636%
2025-09-08	10.5500	11.400000	10.210000	10.3500	-1.335%	205,609	-80.000%
2025-09-05	11.1900	11.511400	10.405000	10.4900	-6.673%	223,847	-80.267%
2025-09-04	12.4400	12.527700	10.900000	11.2400	-4.987%	288,122	-81.584%
2025-09-03	12.2200	12.675700	11.290000	11.8300	-2.714%	257,450	-82.502%
2025-09-02	10.5900	12.500000	10.400000	12.1600	+16.587%	421,856	-82.977%
2025-08-29	9.1200	10.870000	9.060000	10.4300	+12.030%	518,004	-80.153%
2025-08-28	9.0100	9.750000	8.650000	9.3100	-28.604%	1,260,507	-77.766%
2025-08-27	11.9000	13.476800	11.590000	13.0400	+15.398%	543,707	-84.126%
2025-08-26	10.5900	11.955300	10.500000	11.3000	+7.008%	330,028	-81.681%
2025-08-25	9.6000	10.990000	9.580000	10.5600	+10.924%	280,002	-80.398%
2025-08-22	9.2900	9.860000	9.120000	9.5200	+3.817%	152,392	-78.256%
2025-08-21	8.8100	9.488000	8.750000	9.1700	+3.034%	147,023	-77.426%
2025-08-20	8.4900	9.280000	8.395000	8.9000	+5.077%	106,449	-76.742%
2025-08-19	8.9500	8.950000	8.040000	8.4700	-5.045%	180,846	-75.561%
2025-08-18	8.7000	9.418900	8.600000	8.9200	+2.529%	234,879	-76.794%
2025-08-15	8.1100	9.024800	7.960100	8.7000	+6.880%	193,672	-76.207%
2025-08-14	8.2300	8.280000	7.700000	8.1400	-2.515%	190,980	-74.570%
2025-08-13	7.6800	8.589900	7.180000	8.3500	+9.436%	416,706	-75.210%
2025-08-12	7.1600	7.820000	6.900000	7.6300	+8.535%	206,954	-72.870%
2025-08-11	7.2300	7.800000	6.840000	7.0300	-5.511%	206,792	-70.555%
2025-08-08	8.2300	8.490000	7.220000	7.4400	-9.599%	420,060	-72.177%
2025-08-07	8.7900	9.430600	8.060000	8.2300	-9.956%	252,823	-74.848%
2025-08-06	8.7400	9.250000	8.710000	9.1400	+2.237%	217,302	-77.352%
2025-08-05	9.1400	9.580000	8.610000	8.9400	-3.351%	308,678	-76.846%
2025-08-04	9.6000	10.246400	8.723100	9.2500	-2.116%	353,453	-77.622%
2025-08-01	8.0700	9.500000	7.750000	9.4500	+15.526%	547,903	-78.095%
2025-07-31	8.7000	9.500000	8.010000	8.1800	-4.662%	497,008	-74.694%
2025-07-30	7.0500	9.756500	7.020000	8.5800	+20.000%	871,434	-75.874%
2025-07-29	9.0000	9.000000	7.108200	7.1500	-16.957%	756,938	-71.049%
2025-07-28	8.4200	10.399900	8.220000	8.6100	+5.000%	1,460,746	-75.958%
2025-07-25	6.7800	8.450000	6.250000	8.2000	+19.708%	945,615	-74.756%
2025-07-24	6.1000	7.679100	6.000000	6.8500	+8.903%	1,099,575	-69.781%
2025-07-23	5.2800	6.350000	5.120000	6.2900	+19.355%	656,239	-67.091%
2025-07-22	4.3500	5.390000	4.335000	5.2700	+21.149%	700,376	-60.721%
2025-07-21	4.0500	4.440000	3.950000	4.3500	+9.848%	722,642	-52.414%
2025-07-18	4.1000	4.160000	3.950000	3.9600	-5.036%	420,373	-47.727%
2025-07-17	3.8300	4.250000	3.830000	4.1700	+8.312%	758,955	-50.360%
2025-07-16	3.3100	4.000000	3.300000	3.8500	+9.065%	563,633	-46.234%
2025-07-15	3.6400	3.780000	3.410000	3.5300	-2.755%	334,375	-41.360%
2025-07-14	3.6300	4.000000	3.440000	3.6300	+2.833%	1,169,527	-42.975%
2025-07-11	6.2600	7.090000	3.400000	3.5300	-7.592%	27,062,031	-41.360%
2025-07-10	3.0500	3.870000	2.910000	3.8200	+36.429%	613,304	-45.812%
2025-07-09	2.4400	2.880000	2.440000	2.8000	+14.754%	338,839	-26.071%
2025-07-08	2.3000	2.470000	2.290000	2.4400	+6.550%	121,960	-15.164%
2025-07-07	2.4800	2.480000	2.240000	2.2900	-8.032%	205,100	-9.607%
2025-07-03	2.5400	2.710000	2.420000	2.4900	-1.190%	192,158	-16.867%
2025-07-02	2.4100	2.575000	2.390000	2.5200	+6.329%	231,197	-17.857%
2025-07-01	2.2600	2.410000	2.210000	2.3700	+3.493%	94,619	-12.658%
2025-06-30	2.4200	2.468300	2.280000	2.2900	-4.583%	129,252	-9.607%
2025-06-27	2.4700	2.470000	2.370000	2.4000	-1.639%	61,021	-13.750%
2025-06-26	2.4100	2.500000	2.390000	2.4400	+1.245%	65,781	-15.164%
2025-06-25	2.4300	2.430000	2.310000	2.4100	-0.823%	90,104	-14.108%
2025-06-24	2.4900	2.570000	2.415000	2.4300	-1.220%	129,141	-14.815%
2025-06-23	2.3800	2.536700	2.290000	2.4600	-3.529%	151,687	-15.854%
2025-06-20	2.3000	2.550000	2.280000	2.5500	+11.354%	385,101	-18.824%
2025-06-18	2.4400	2.480000	2.056200	2.2900	-1.293%	2,101,135	-9.607%
2025-06-17	2.4600	2.510000	2.320000	2.3200	-7.200%	81,603	-10.776%
2025-06-16	2.2300	2.510000	2.210000	2.5000	+11.111%	159,561	-17.200%
2025-06-13	2.3500	2.380000	2.200000	2.2500	-5.063%	151,935	-8.000%
2025-06-12	2.4300	2.510000	2.360000	2.3700	-4.435%	116,709	-12.658%
2025-06-11	2.4000	2.510000	2.370000	2.4800	+2.479%	90,425	-16.532%
2025-06-10	2.5600	2.589900	2.380000	2.4200	-4.724%	100,896	-14.463%
2025-06-09	2.3900	2.570000	2.285000	2.5400	+6.723%	196,345	-18.504%
2025-06-06	2.4000	2.400000	2.250000	2.3800	+0.847%	143,767	-13.025%
2025-06-05	2.4200	2.540000	2.301700	2.3600	-2.075%	175,760	-12.288%
2025-06-04	2.4300	2.780000	2.350000	2.4100	+0.417%	343,760	-14.108%
2025-06-03	2.4700	2.640000	2.280000	2.4000	-3.226%	369,196	-13.750%
2025-06-02	2.1000	2.520000	1.980000	2.4800	+18.095%	424,698	-16.532%
2025-05-30	2.3600	2.360000	2.050000	2.1000	-11.017%	430,778	-1.429%
2025-05-29	2.4700	2.490000	2.259200	2.3600	-5.600%	318,991	-12.288%
2025-05-28	2.5400	2.540000	2.350000	2.5000	-0.398%	285,935	-17.200%
2025-05-27	2.5500	2.630000	2.360100	2.5100	0.000%	504,952	-17.530%
2025-05-23	2.4700	2.570000	2.400000	2.5100	+2.033%	719,162	-17.530%
2025-05-22	2.5900	2.600000	2.320100	2.4600	-45.455%	2,017,007	-15.854%
2025-05-21	5.1200	5.220000	3.850000	4.5100	-11.742%	574,866	-54.102%
2025-05-20	5.9900	6.637600	5.110000	5.1100	-16.421%	197,673	-59.491%
2025-05-19	6.8400	6.957000	5.994000	6.1140	-8.610%	135,500	-66.143%
2025-05-16	6.9450	7.116000	6.387000	6.6900	-3.588%	54,015	-69.058%
2025-05-15	7.4970	7.497000	6.666000	6.9390	-4.104%	35,598	-70.169%
2025-05-14	7.7970	8.091000	6.990000	7.2360	-6.837%	43,060	-71.393%
2025-05-13	7.7760	7.809000	7.245000	7.7670	+1.929%	16,418	-73.349%
2025-05-12	7.6140	7.671000	7.230000	7.6200	+2.917%	19,976	-72.835%
2025-05-09	7.7280	7.728000	7.053000	7.4040	-3.140%	28,428	-72.042%
2025-05-08	7.2000	7.647000	7.023000	7.6440	+5.376%	21,254	-72.920%
2025-05-07	7.4970	7.572000	7.200000	7.2540	-1.787%	18,480	-71.464%
2025-05-06	7.6500	7.737000	7.200000	7.3860	-2.029%	26,516	-71.974%
2025-05-05	7.7970	7.797000	7.365000	7.5390	+0.120%	19,323	-72.543%
2025-05-02	8.0970	8.097000	7.413000	7.5300	-5.639%	83,640	-72.510%
2025-05-01	8.8110	8.835000	7.947000	7.9800	-8.276%	26,783	-74.060%
2025-04-30	8.7000	8.907000	8.250000	8.7000	0.000%	19,511	-76.207%
2025-04-29	9.0600	9.150000	8.550000	8.7000	-4.574%	27,324	-76.207%
2025-04-28	8.9970	9.147000	8.730000	9.1170	+4.649%	23,413	-77.295%
2025-04-25	9.0000	9.210000	8.580000	8.7120	-2.057%	25,961	-76.240%
2025-04-24	8.7840	9.297000	8.556000	8.8950	+3.238%	41,114	-76.728%
2025-04-23	8.5440	9.332700	8.106000	8.6160	+5.201%	78,742	-75.975%
2025-04-22	7.7940	8.193000	7.503000	8.1900	+4.518%	23,381	-74.725%
2025-04-21	7.7970	8.013000	7.503000	7.8360	+2.512%	18,045	-73.583%
2025-04-17	7.9470	8.259000	7.365000	7.6440	-1.049%	45,430	-72.920%
2025-04-16	7.1880	8.172000	7.113000	7.7250	+6.669%	36,902	-73.204%
2025-04-15	7.2900	7.434000	7.110000	7.2420	+0.962%	33,136	-71.417%
2025-04-14	9.3000	9.450000	6.768000	7.1730	-21.863%	101,353	-71.142%
2025-04-11	6.3570	9.600000	6.204000	9.1800	+45.092%	235,361	-77.451%
2025-04-10	5.8440	6.447000	5.730000	6.3270	+7.056%	38,344	-67.283%