CCNB
COASTAL CAROLINA BANC
stockOTC
EODOct 1, 2026
18.40USD-0.109%(-0.02)1,238
CCNB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 18.41 | 18.41 | 18.00 | 18.40 | -0.109% | 1,238 | 0.000% |
| 2026-09-29 | 18.05 | 18.42 | 18.00 | 18.42 | -0.054% | 5,772 | -0.109% |
| 2026-09-24 | 18.43 | 18.43 | 18.43 | 18.43 | 0.000% | 110 | -0.163% |
| 2026-09-22 | 18.59 | 18.59 | 18.43 | 18.43 | -0.108% | 200 | -0.163% |
| 2026-09-18 | 18.15 | 18.45 | 18.00 | 18.45 | 0.000% | 2,939 | -0.271% |
| 2026-09-17 | 18.55 | 18.55 | 17.85 | 18.45 | 0.000% | 4,447 | -0.271% |
| 2026-09-14 | 18.45 | 18.50 | 18.30 | 18.45 | +0.820% | 1,159 | -0.271% |
| 2026-09-11 | 18.45 | 18.45 | 18.30 | 18.30 | +1.105% | 303 | +0.546% |
| 2026-09-10 | 17.90 | 18.10 | 17.90 | 18.10 | +1.685% | 400 | +1.657% |
| 2026-09-09 | 17.40 | 17.80 | 17.40 | 17.80 | +3.129% | 8,148 | +3.371% |
| 2026-09-04 | 17.26 | 17.26 | 17.26 | 17.26 | +0.058% | 100 | +6.605% |
| 2026-09-03 | 17.15 | 17.25 | 17.15 | 17.25 | +0.877% | 6,290 | +6.667% |
| 2026-09-02 | 17.10 | 17.15 | 17.10 | 17.10 | +0.588% | 14,349 | +7.602% |
| 2026-09-01 | 17.10 | 17.10 | 16.97 | 17.00 | -0.468% | 37,980 | +8.235% |
| 2026-08-31 | 17.03 | 17.08 | 16.80 | 17.08 | +0.294% | 3,431 | +7.728% |
| 2026-08-28 | 16.80 | 17.03 | 16.80 | 17.03 | -0.059% | 200 | +8.045% |
| 2026-08-24 | 16.55 | 17.04 | 16.55 | 17.04 | -0.059% | 650 | +7.981% |
| 2026-08-21 | 16.56 | 17.05 | 16.56 | 17.05 | 0.000% | 269 | +7.918% |
| 2026-08-20 | 16.75 | 17.05 | 16.55 | 17.05 | -0.059% | 4,507 | +7.918% |
| 2026-08-19 | 16.90 | 17.06 | 16.63 | 17.06 | 0.000% | 1,870 | +7.855% |
| 2026-08-13 | 16.72 | 17.06 | 16.72 | 17.06 | +0.887% | 200 | +7.855% |
| 2026-08-12 | 16.90 | 16.91 | 16.74 | 16.91 | +0.059% | 505 | +8.811% |
| 2026-08-11 | 16.61 | 16.90 | 16.61 | 16.90 | -0.530% | 8,135 | +8.876% |
| 2026-08-10 | 16.99 | 16.99 | 16.99 | 16.99 | -0.352% | 2,725 | +8.299% |
| 2026-08-04 | 17.05 | 17.05 | 17.05 | 17.05 | 0.000% | 200 | +7.918% |
| 2026-08-03 | 16.95 | 17.05 | 16.80 | 17.05 | +1.367% | 1,070 | +7.918% |
| 2026-07-31 | 16.95 | 16.95 | 16.82 | 16.82 | -0.767% | 525 | +9.394% |
| 2026-07-28 | 16.95 | 16.95 | 16.95 | 16.95 | +1.194% | 201 | +8.555% |
| 2026-07-22 | 16.90 | 16.90 | 16.52 | 16.75 | -0.030% | 4,500 | +9.851% |
| 2026-07-16 | 16.52 | 16.75 | 16.52 | 16.75 | +1.423% | 6,406 | +9.818% |
| 2026-07-15 | 16.51 | 16.52 | 16.51 | 16.52 | -2.766% | 10,858 | +11.380% |
| 2026-07-13 | 16.80 | 16.99 | 16.80 | 16.99 | 0.000% | 965 | +8.299% |
| 2026-07-09 | 16.41 | 16.99 | 16.41 | 16.99 | +0.312% | 200 | +8.299% |
| 2026-07-07 | 16.78 | 16.94 | 16.78 | 16.94 | +0.577% | 701 | +8.637% |
| 2026-07-06 | 16.41 | 16.84 | 16.41 | 16.84 | +0.238% | 502 | +9.264% |
| 2026-07-02 | 16.65 | 16.80 | 16.65 | 16.80 | -0.238% | 1,296 | +9.524% |
| 2026-07-01 | 16.75 | 16.84 | 16.41 | 16.84 | +0.059% | 6,131 | +9.264% |
| 2026-06-29 | 16.50 | 16.83 | 16.50 | 16.83 | 0.000% | 400 | +9.329% |
| 2026-06-26 | 16.45 | 16.83 | 16.45 | 16.83 | +0.298% | 303 | +9.329% |
| 2026-06-25 | 16.67 | 16.78 | 16.41 | 16.78 | 0.000% | 779 | +9.654% |
| 2026-06-24 | 16.35 | 16.78 | 16.35 | 16.78 | -0.356% | 3,318 | +9.654% |
| 2026-06-22 | 16.67 | 16.84 | 16.35 | 16.84 | +1.050% | 1,628 | +9.264% |
| 2026-06-18 | 16.60 | 16.83 | 16.60 | 16.66 | +0.392% | 723 | +10.411% |
| 2026-06-17 | 16.46 | 16.60 | 16.46 | 16.60 | 0.000% | 802 | +10.843% |
| 2026-06-16 | 16.05 | 16.60 | 16.05 | 16.60 | +0.302% | 520 | +10.843% |
| 2026-06-15 | 16.05 | 16.55 | 16.05 | 16.55 | +0.182% | 5,877 | +11.178% |
| 2026-06-12 | 16.35 | 16.52 | 16.35 | 16.52 | 0.000% | 2,800 | +11.380% |
| 2026-06-11 | 16.46 | 16.52 | 16.35 | 16.52 | +0.304% | 2,721 | +11.380% |
| 2026-06-10 | 16.11 | 16.52 | 16.11 | 16.47 | -0.783% | 4,900 | +11.718% |
| 2026-06-09 | 16.30 | 16.60 | 16.30 | 16.60 | 0.000% | 24,676 | +10.843% |
| 2026-06-05 | 16.44 | 16.60 | 16.44 | 16.60 | +0.606% | 313 | +10.843% |
| 2026-06-04 | 16.50 | 16.60 | 16.34 | 16.50 | -0.602% | 13,500 | +11.515% |
| 2026-06-03 | 16.60 | 16.60 | 16.50 | 16.60 | 0.000% | 943 | +10.843% |
| 2026-06-02 | 16.45 | 16.60 | 16.25 | 16.60 | +1.840% | 1,777 | +10.843% |
| 2026-06-01 | 16.48 | 16.84 | 16.00 | 16.30 | +1.875% | 6,684 | +12.883% |
| 2026-05-29 | 15.28 | 16.00 | 15.12 | 16.00 | +6.738% | 2,897 | +15.000% |
| 2026-05-28 | 14.99 | 14.99 | 14.99 | 14.99 | +0.943% | 300 | +22.748% |
| 2026-05-27 | 14.70 | 14.95 | 14.70 | 14.85 | +1.020% | 5,086 | +23.906% |
| 2026-05-26 | 14.70 | 14.70 | 14.70 | 14.70 | +1.449% | 274 | +25.170% |
| 2026-05-22 | 14.35 | 14.49 | 14.30 | 14.49 | 0.000% | 21,000 | +26.984% |
| 2026-05-21 | 14.49 | 14.49 | 14.49 | 14.49 | +0.069% | 500 | +26.984% |
| 2026-05-20 | 14.48 | 14.48 | 14.48 | 14.48 | -0.481% | 711 | +27.072% |
| 2026-05-19 | 14.55 | 14.55 | 14.55 | 14.55 | 0.000% | 112 | +26.460% |
| 2026-05-18 | 14.37 | 14.55 | 14.27 | 14.55 | 0.000% | 2,670 | +26.460% |
| 2026-05-15 | 14.48 | 14.55 | 14.45 | 14.55 | -0.683% | 2,346 | +26.460% |
| 2026-05-14 | 14.65 | 14.65 | 14.65 | 14.65 | 0.000% | 100 | +25.597% |
| 2026-05-13 | 14.65 | 14.65 | 14.65 | 14.65 | +0.549% | 200 | +25.597% |
| 2026-05-12 | 14.57 | 14.57 | 14.57 | 14.57 | +1.181% | 425 | +26.287% |
| 2026-05-11 | 14.50 | 14.85 | 14.36 | 14.40 | -1.199% | 5,081 | +27.778% |
| 2026-05-08 | 14.50 | 14.57 | 14.50 | 14.57 | +0.516% | 464 | +26.245% |
| 2026-05-07 | 14.55 | 14.55 | 14.40 | 14.50 | -0.956% | 3,150 | +26.897% |
| 2026-05-06 | 14.64 | 14.64 | 14.64 | 14.64 | 0.000% | 246 | +25.683% |
| 2026-05-05 | 14.45 | 14.64 | 14.45 | 14.64 | 0.000% | 596 | +25.683% |
| 2026-05-04 | 14.50 | 14.64 | 14.50 | 14.64 | +1.667% | 306 | +25.683% |
| 2026-05-01 | 14.40 | 14.40 | 14.25 | 14.40 | 0.000% | 800 | +27.778% |
| 2026-04-30 | 14.40 | 14.40 | 14.40 | 14.40 | 0.000% | 500 | +27.778% |
| 2026-04-28 | 14.22 | 14.40 | 14.14 | 14.40 | +0.699% | 4,017 | +27.778% |
| 2026-04-27 | 14.05 | 14.30 | 14.05 | 14.30 | +0.351% | 2,512 | +28.671% |
| 2026-04-23 | 14.08 | 14.25 | 14.08 | 14.25 | +2.151% | 1,640 | +29.123% |
| 2026-04-22 | 14.10 | 14.20 | 13.94 | 13.95 | -0.499% | 4,170 | +31.900% |
| 2026-04-21 | 14.11 | 14.30 | 13.95 | 14.02 | -0.567% | 2,301 | +31.241% |
| 2026-04-20 | 14.10 | 14.10 | 14.10 | 14.10 | 0.000% | 700 | +30.496% |
| 2026-04-17 | 14.09 | 14.10 | 13.87 | 14.10 | +1.003% | 541 | +30.496% |
| 2026-04-16 | 14.10 | 14.10 | 13.86 | 13.96 | -0.286% | 700 | +31.805% |
| 2026-04-15 | 14.00 | 14.05 | 14.00 | 14.00 | +0.071% | 1,200 | +31.429% |
| 2026-04-14 | 14.00 | 14.00 | 13.85 | 13.99 | -0.071% | 9,288 | +31.523% |
| 2026-04-13 | 14.00 | 14.00 | 14.00 | 14.00 | +0.071% | 2,720 | +31.429% |
| 2026-04-09 | 14.00 | 14.00 | 13.99 | 13.99 | -0.071% | 6,822 | +31.523% |
| 2026-04-08 | 14.00 | 14.00 | 14.00 | 14.00 | +0.071% | 2,281 | +31.429% |
| 2026-04-07 | 13.65 | 13.99 | 13.65 | 13.99 | +0.538% | 25,100 | +31.523% |
| 2026-04-06 | 13.65 | 13.99 | 13.65 | 13.92 | -0.606% | 914 | +32.230% |
| 2026-04-01 | 13.73 | 14.00 | 13.65 | 14.00 | +0.719% | 6,699 | +31.429% |
| 2026-03-31 | 13.99 | 14.00 | 13.55 | 13.90 | +1.832% | 7,554 | +32.374% |
| 2026-03-30 | 13.71 | 13.71 | 13.65 | 13.65 | -1.444% | 599 | +34.799% |
| 2026-03-27 | 13.90 | 13.90 | 13.85 | 13.85 | -1.071% | 400 | +32.852% |
| 2026-03-26 | 13.93 | 14.00 | 13.90 | 14.00 | 0.000% | 1,306 | +31.429% |
| 2026-03-25 | 13.90 | 14.00 | 13.66 | 14.00 | 0.000% | 4,401 | +31.429% |
| 2026-03-24 | 13.97 | 14.00 | 13.97 | 14.00 | 0.000% | 4,700 | +31.429% |
| 2026-03-23 | 14.00 | 14.10 | 13.66 | 14.00 | +0.071% | 5,803 | +31.429% |
| 2026-03-20 | 13.80 | 13.99 | 13.80 | 13.99 | 0.000% | 1,100 | +31.523% |
| 2026-03-19 | 14.00 | 14.00 | 13.92 | 13.99 | -0.071% | 5,800 | +31.523% |
| 2026-03-18 | 13.97 | 14.00 | 13.86 | 14.00 | -0.356% | 5,100 | +31.429% |
| 2026-03-16 | 13.70 | 14.09 | 13.65 | 14.05 | -0.707% | 1,712 | +30.961% |
| 2026-03-13 | 13.80 | 14.15 | 13.75 | 14.15 | -0.282% | 407 | +30.035% |
| 2026-03-12 | 14.15 | 14.20 | 13.85 | 14.19 | -0.769% | 2,600 | +29.669% |
| 2026-03-11 | 14.30 | 14.30 | 14.24 | 14.30 | -1.379% | 1,440 | +28.671% |
| 2026-03-10 | 14.33 | 14.70 | 14.33 | 14.50 | -1.361% | 550 | +26.897% |
| 2026-03-09 | 14.24 | 14.70 | 14.24 | 14.70 | 0.000% | 504 | +25.170% |
| 2026-03-06 | 14.50 | 14.70 | 14.24 | 14.70 | -1.010% | 1,232 | +25.170% |
| 2026-03-05 | 14.49 | 14.85 | 14.45 | 14.85 | -0.669% | 4,120 | +23.906% |
| 2026-03-03 | 14.60 | 14.95 | 14.60 | 14.95 | -0.267% | 1,203 | +23.077% |
| 2026-02-27 | 14.81 | 15.10 | 14.70 | 14.99 | -1.640% | 23,924 | +22.748% |
| 2026-02-23 | 15.24 | 15.24 | 15.24 | 15.24 | -1.359% | 1,076 | +20.735% |
| 2026-02-20 | 15.45 | 15.45 | 15.45 | 15.45 | +1.378% | 106 | +19.094% |
| 2026-02-19 | 15.25 | 15.29 | 15.24 | 15.24 | -0.389% | 4,300 | +20.735% |
| 2026-02-18 | 15.00 | 15.31 | 15.00 | 15.30 | +0.390% | 3,548 | +20.265% |
| 2026-02-13 | 15.05 | 15.24 | 15.00 | 15.24 | +1.276% | 4,200 | +20.735% |
| 2026-02-12 | 15.59 | 15.59 | 15.01 | 15.05 | -1.065% | 1,600 | +22.275% |
| 2026-02-10 | 15.10 | 15.21 | 15.10 | 15.21 | 0.000% | 508 | +20.973% |
| 2026-02-09 | 14.75 | 15.21 | 14.75 | 15.21 | +4.107% | 1,049 | +20.973% |
| 2026-02-06 | 14.48 | 14.61 | 14.25 | 14.61 | +3.691% | 2,450 | +25.941% |
| 2026-02-04 | 14.29 | 14.46 | 14.01 | 14.09 | +0.715% | 2,020 | +30.589% |
| 2026-02-02 | 13.94 | 13.99 | 13.90 | 13.99 | +0.647% | 1,797 | +31.523% |
| 2026-01-29 | 13.67 | 13.90 | 13.67 | 13.90 | +2.206% | 3,600 | +32.374% |
| 2026-01-28 | 13.46 | 13.60 | 13.46 | 13.60 | -0.366% | 500 | +35.294% |
| 2026-01-26 | 13.65 | 13.65 | 13.65 | 13.65 | +0.147% | 802 | +34.799% |
| 2026-01-23 | 13.46 | 13.66 | 13.46 | 13.63 | -0.293% | 2,100 | +34.996% |
| 2026-01-22 | 13.42 | 13.67 | 13.40 | 13.67 | +0.147% | 8,685 | +34.601% |
| 2026-01-21 | 13.30 | 13.65 | 13.30 | 13.65 | +2.632% | 2,353 | +34.799% |
| 2026-01-20 | 13.30 | 13.30 | 13.10 | 13.30 | +0.758% | 1,087 | +38.346% |
| 2026-01-15 | 13.23 | 13.30 | 13.02 | 13.20 | -0.151% | 10,385 | +39.394% |
| 2026-01-14 | 13.02 | 13.23 | 13.02 | 13.22 | +0.916% | 6,400 | +39.183% |
| 2026-01-13 | 13.05 | 13.23 | 13.00 | 13.10 | +0.383% | 1,977 | +40.458% |
| 2026-01-12 | 13.10 | 13.10 | 12.91 | 13.05 | +0.039% | 3,882 | +40.996% |
| 2026-01-09 | 13.04 | 13.04 | 13.04 | 13.04 | -0.039% | 457 | +41.051% |
| 2026-01-08 | 13.10 | 13.10 | 13.05 | 13.05 | +0.069% | 1,785 | +40.996% |
| 2026-01-07 | 13.23 | 13.23 | 13.04 | 13.04 | +0.238% | 1,837 | +41.093% |
| 2026-01-06 | 12.98 | 13.01 | 12.96 | 13.01 | +0.231% | 9,061 | +41.430% |
| 2026-01-05 | 12.65 | 12.98 | 12.65 | 12.98 | 0.000% | 17,172 | +41.757% |
| 2025-12-31 | 12.98 | 12.98 | 12.98 | 12.98 | -0.077% | 500 | +41.757% |
| 2025-12-30 | 12.60 | 12.99 | 12.60 | 12.99 | +3.094% | 318 | +41.647% |
| 2025-12-29 | 12.99 | 12.99 | 12.60 | 12.60 | +0.801% | 820 | +46.031% |
| 2025-12-24 | 12.50 | 12.50 | 12.50 | 12.50 | 0.000% | 150 | +47.200% |
| 2025-12-22 | 12.50 | 12.50 | 12.50 | 12.50 | +1.792% | 438,870 | +47.200% |
| 2025-12-18 | 12.45 | 12.45 | 12.28 | 12.28 | -4.732% | 1,320 | +49.837% |
| 2025-12-17 | 12.49 | 12.89 | 12.49 | 12.89 | +4.288% | 900 | +42.746% |
| 2025-12-16 | 12.36 | 12.36 | 12.36 | 12.36 | -0.403% | 250 | +48.867% |
| 2025-12-15 | 12.40 | 12.48 | 12.40 | 12.41 | -2.206% | 3,824 | +48.268% |
| 2025-12-12 | 12.33 | 12.76 | 12.33 | 12.69 | +0.714% | 7,478 | +44.996% |
| 2025-12-11 | 12.65 | 12.65 | 12.60 | 12.60 | +0.398% | 1,294 | +46.032% |
| 2025-12-10 | 12.64 | 12.65 | 12.48 | 12.55 | +0.400% | 2,932 | +46.614% |
| 2025-12-09 | 12.45 | 12.50 | 12.45 | 12.50 | +1.874% | 1,200 | +47.200% |
| 2025-12-08 | 12.36 | 12.55 | 12.27 | 12.27 | -1.048% | 3,425 | +49.959% |
| 2025-12-05 | 12.40 | 12.40 | 12.35 | 12.40 | -0.800% | 1,296 | +48.387% |
| 2025-12-03 | 12.50 | 12.50 | 12.50 | 12.50 | -0.398% | 500 | +47.200% |
| 2025-12-02 | 12.37 | 12.55 | 12.35 | 12.55 | -0.724% | 1,933 | +46.614% |
| 2025-12-01 | 12.50 | 12.64 | 12.49 | 12.64 | +1.201% | 1,107 | +45.552% |
| 2025-11-28 | 12.40 | 12.50 | 12.40 | 12.49 | -0.068% | 1,200 | +47.300% |
| 2025-11-26 | 12.40 | 12.51 | 12.40 | 12.50 | 0.000% | 3,678 | +47.200% |
| 2025-11-25 | 12.50 | 12.80 | 12.40 | 12.50 | +0.806% | 4,100 | +47.200% |
| 2025-11-24 | 12.50 | 12.50 | 12.40 | 12.40 | -0.800% | 600 | +48.387% |
| 2025-11-21 | 12.50 | 12.90 | 12.50 | 12.50 | 0.000% | 3,180 | +47.200% |
| 2025-11-20 | 12.32 | 12.50 | 12.25 | 12.50 | +1.461% | 2,014 | +47.200% |
| 2025-11-19 | 12.52 | 12.52 | 12.32 | 12.32 | -1.754% | 600 | +49.351% |
| 2025-11-18 | 12.50 | 12.54 | 12.50 | 12.54 | +0.320% | 1,804 | +46.730% |
| 2025-11-14 | 12.32 | 12.50 | 12.32 | 12.50 | -0.319% | 2,400 | +47.200% |
| 2025-11-13 | 12.55 | 12.55 | 12.54 | 12.54 | -0.080% | 845 | +46.730% |
| 2025-11-12 | 12.39 | 12.55 | 12.39 | 12.55 | +1.210% | 708 | +46.614% |
| 2025-11-10 | 12.40 | 12.40 | 12.40 | 12.40 | -0.800% | 500 | +48.387% |
| 2025-11-07 | 12.51 | 12.51 | 12.50 | 12.50 | -0.398% | 600 | +47.200% |
| 2025-11-06 | 12.55 | 12.55 | 12.55 | 12.55 | -1.953% | 4,425 | +46.614% |
| 2025-11-05 | 12.80 | 12.80 | 12.80 | 12.80 | +1.992% | 210 | +43.750% |
| 2025-11-03 | 12.55 | 12.55 | 12.55 | 12.55 | -3.089% | 74,898 | +46.614% |
| 2025-10-30 | 12.95 | 12.95 | 12.95 | 12.95 | +0.388% | 200 | +42.085% |
| 2025-10-29 | 12.95 | 12.95 | 12.65 | 12.90 | -0.693% | 1,300 | +42.636% |
| 2025-10-28 | 12.75 | 13.00 | 12.63 | 12.99 | +3.259% | 3,477 | +41.647% |
| 2025-10-27 | 12.58 | 12.58 | 12.58 | 12.58 | +1.533% | 200 | +46.264% |
| 2025-10-24 | 12.25 | 12.39 | 12.25 | 12.39 | +1.557% | 8,810 | +48.507% |
| 2025-10-23 | 12.45 | 12.45 | 12.20 | 12.20 | -2.008% | 6,372 | +50.820% |
| 2025-10-22 | 12.50 | 12.55 | 12.40 | 12.45 | -0.797% | 4,439 | +47.791% |
| 2025-10-21 | 12.15 | 12.66 | 12.15 | 12.55 | +2.449% | 15,310 | +46.614% |
| 2025-10-20 | 12.25 | 12.25 | 12.18 | 12.25 | -0.325% | 18,849 | +50.204% |
| 2025-10-17 | 12.05 | 12.59 | 12.02 | 12.29 | +1.152% | 14,125 | +49.715% |
| 2025-10-16 | 12.30 | 12.30 | 12.10 | 12.15 | -1.778% | 4,600 | +51.440% |
| 2025-10-15 | 12.37 | 12.37 | 12.32 | 12.37 | +0.569% | 8,280 | +48.747% |
| 2025-10-14 | 12.27 | 12.40 | 12.23 | 12.30 | +0.985% | 11,120 | +49.593% |
| 2025-10-13 | 12.20 | 12.20 | 12.18 | 12.18 | -0.571% | 600 | +51.067% |
| 2025-10-10 | 12.54 | 12.55 | 12.25 | 12.25 | -1.289% | 2,511 | +50.204% |
| 2025-10-09 | 12.62 | 12.62 | 12.41 | 12.41 | -2.667% | 2,300 | +48.268% |
| 2025-10-08 | 12.75 | 12.75 | 12.75 | 12.75 | +0.473% | 654 | +44.314% |
| 2025-10-07 | 12.46 | 12.69 | 12.46 | 12.69 | +2.504% | 2,400 | +44.996% |
| 2025-10-06 | 12.50 | 12.50 | 12.30 | 12.38 | -0.642% | 5,794 | +48.627% |
| 2025-10-03 | 12.55 | 12.55 | 12.46 | 12.46 | -0.638% | 1,000 | +47.673% |
| 2025-10-02 | 12.52 | 12.60 | 12.42 | 12.54 | -0.080% | 4,402 | +46.730% |
| 2025-10-01 | 12.61 | 12.73 | 12.45 | 12.55 | -0.397% | 7,769 | +46.614% |
| 2025-09-30 | 12.80 | 12.80 | 12.60 | 12.60 | -0.474% | 8,940 | +46.032% |
| 2025-09-29 | 12.80 | 12.80 | 12.62 | 12.66 | -0.706% | 8,552 | +45.340% |
| 2025-09-26 | 12.80 | 12.82 | 12.75 | 12.75 | +1.030% | 2,502 | +44.314% |
| 2025-09-25 | 12.62 | 12.69 | 12.62 | 12.62 | -1.020% | 8,305 | +45.800% |
| 2025-09-24 | 12.89 | 12.89 | 12.75 | 12.75 | -0.391% | 632 | +44.314% |
| 2025-09-23 | 12.90 | 12.90 | 12.72 | 12.80 | -1.463% | 17,585 | +43.750% |
| 2025-09-22 | 12.90 | 12.99 | 12.90 | 12.99 | -0.077% | 537 | +41.647% |
| 2025-09-19 | 12.85 | 13.00 | 12.85 | 13.00 | +1.562% | 900 | +41.538% |
| 2025-09-18 | 12.74 | 12.80 | 12.74 | 12.80 | +0.392% | 1,907 | +43.750% |
| 2025-09-17 | 12.75 | 12.75 | 12.75 | 12.75 | 0.000% | 217 | +44.314% |
| 2025-09-16 | 12.75 | 12.75 | 12.75 | 12.75 | 0.000% | 100 | +44.314% |
| 2025-09-15 | 12.75 | 12.75 | 12.74 | 12.75 | +0.078% | 2,200 | +44.314% |
| 2025-09-12 | 12.69 | 12.75 | 12.69 | 12.74 | +1.191% | 1,100 | +44.427% |
| 2025-09-11 | 12.49 | 12.69 | 12.43 | 12.59 | +0.801% | 1,991 | +46.148% |
| 2025-09-10 | 12.49 | 12.49 | 12.49 | 12.49 | +0.160% | 300 | +47.318% |
| 2025-09-08 | 12.45 | 12.47 | 12.45 | 12.47 | -0.080% | 536 | +47.554% |
| 2025-09-04 | 12.34 | 12.48 | 12.34 | 12.48 | +1.217% | 987 | +47.436% |
| 2025-08-29 | 12.20 | 12.35 | 12.20 | 12.33 | +1.066% | 26,066 | +49.230% |
| 2025-08-28 | 12.19 | 12.20 | 12.19 | 12.20 | 0.000% | 7,600 | +50.820% |
| 2025-08-27 | 12.10 | 12.20 | 12.10 | 12.20 | +0.577% | 10,710 | +50.820% |
| 2025-08-26 | 12.20 | 12.20 | 12.05 | 12.13 | +0.248% | 2,296 | +51.690% |
| 2025-08-25 | 12.00 | 12.10 | 12.00 | 12.10 | +0.833% | 5,700 | +52.066% |
| 2025-08-22 | 11.99 | 12.00 | 11.99 | 12.00 | 0.000% | 500 | +53.333% |
| 2025-08-21 | 11.98 | 12.00 | 11.98 | 12.00 | +0.083% | 1,950 | +53.333% |
| 2025-08-20 | 11.90 | 11.99 | 11.90 | 11.99 | 0.000% | 1,116 | +53.461% |
| 2025-08-19 | 11.69 | 11.99 | 11.69 | 11.99 | +2.043% | 600 | +53.461% |
| 2025-08-14 | 11.65 | 11.75 | 11.60 | 11.75 | 0.000% | 1,876 | +56.596% |
| 2025-08-13 | 11.56 | 11.75 | 11.54 | 11.75 | 0.000% | 10,335 | +56.596% |
| 2025-08-12 | 11.60 | 11.75 | 11.50 | 11.75 | 0.000% | 9,003 | +56.596% |
| 2025-08-11 | 11.67 | 11.75 | 11.66 | 11.75 | +0.686% | 995 | +56.596% |
| 2025-08-08 | 11.65 | 11.67 | 11.65 | 11.67 | 0.000% | 300 | +57.669% |
| 2025-08-07 | 11.60 | 11.67 | 11.60 | 11.67 | +0.258% | 600 | +57.669% |
| 2025-08-06 | 11.45 | 11.65 | 11.37 | 11.64 | -0.086% | 5,218 | +58.076% |
| 2025-08-04 | 11.49 | 11.65 | 11.49 | 11.65 | +1.304% | 7,217 | +57.940% |
| 2025-08-01 | 11.00 | 11.50 | 11.00 | 11.50 | -1.288% | 20,777 | +60.000% |
| 2025-07-29 | 11.62 | 11.65 | 11.50 | 11.65 | 0.000% | 706 | +57.940% |
| 2025-07-28 | 11.58 | 11.65 | 11.55 | 11.65 | +0.518% | 1,800 | +57.940% |
| 2025-07-25 | 11.76 | 11.76 | 11.59 | 11.59 | +0.173% | 2,700 | +58.758% |
| 2025-07-24 | 11.41 | 11.77 | 11.41 | 11.57 | 0.000% | 6,458 | +59.032% |
| 2025-07-23 | 11.35 | 11.57 | 11.34 | 11.57 | +1.938% | 14,600 | +59.032% |
| 2025-07-22 | 11.29 | 11.45 | 11.20 | 11.35 | -0.351% | 9,522 | +62.115% |
| 2025-07-21 | 11.35 | 11.39 | 11.27 | 11.39 | +1.155% | 4,458 | +61.545% |
| 2025-07-18 | 11.26 | 11.28 | 11.26 | 11.26 | -0.705% | 1,155 | +63.410% |
| 2025-07-17 | 11.21 | 11.40 | 11.18 | 11.34 | -0.526% | 3,075 | +62.257% |
| 2025-07-16 | 11.27 | 11.40 | 11.20 | 11.40 | +0.088% | 4,350 | +61.404% |
| 2025-07-15 | 11.31 | 11.39 | 11.29 | 11.39 | -0.957% | 1,450 | +61.545% |
| 2025-07-14 | 11.45 | 11.50 | 11.43 | 11.50 | +0.437% | 2,985 | +60.000% |
| 2025-07-11 | 11.15 | 11.45 | 11.10 | 11.45 | 0.000% | 2,150 | +60.699% |
| 2025-07-09 | 11.05 | 11.45 | 11.05 | 11.45 | +1.778% | 4,500 | +60.699% |
| 2025-07-08 | 11.20 | 11.25 | 11.05 | 11.25 | 0.000% | 892 | +63.556% |
| 2025-07-07 | 11.20 | 11.25 | 11.20 | 11.25 | 0.000% | 1,212 | +63.556% |
| 2025-07-03 | 11.23 | 11.25 | 11.23 | 11.25 | +0.267% | 700 | +63.556% |
| 2025-07-02 | 11.20 | 11.22 | 11.20 | 11.22 | +0.179% | 750 | +63.993% |
| 2025-07-01 | 11.20 | 11.20 | 11.20 | 11.20 | -0.267% | 500 | +64.286% |
| 2025-06-30 | 11.04 | 11.23 | 11.00 | 11.23 | -0.089% | 1,101 | +63.847% |
| 2025-06-27 | 11.00 | 11.25 | 11.00 | 11.24 | +2.182% | 21,410 | +63.701% |
| 2025-06-26 | 10.95 | 11.00 | 10.94 | 11.00 | +0.457% | 3,400 | +67.273% |
| 2025-06-25 | 10.93 | 10.95 | 10.93 | 10.95 | +0.183% | 8,700 | +68.037% |
| 2025-06-24 | 10.94 | 10.94 | 10.93 | 10.93 | -0.091% | 2,641 | +68.344% |
| 2025-06-23 | 10.89 | 10.94 | 10.89 | 10.94 | +0.367% | 1,500 | +68.190% |
| 2025-06-18 | 10.90 | 10.90 | 10.70 | 10.90 | 0.000% | 4,755 | +68.807% |
| 2025-06-17 | 10.88 | 10.90 | 10.88 | 10.90 | +0.833% | 3,400 | +68.807% |
| 2025-06-16 | 10.94 | 10.94 | 10.81 | 10.81 | -0.826% | 3,361 | +70.213% |
| 2025-06-13 | 10.83 | 10.95 | 10.83 | 10.90 | +0.276% | 3,200 | +68.807% |
| 2025-06-12 | 10.98 | 10.98 | 10.87 | 10.87 | -1.002% | 1,100 | +69.273% |
| 2025-06-11 | 10.97 | 10.99 | 10.83 | 10.98 | +0.274% | 4,190 | +67.577% |
| 2025-06-10 | 10.83 | 10.98 | 10.82 | 10.95 | +1.108% | 2,290 | +68.037% |
| 2025-06-09 | 10.97 | 10.99 | 10.83 | 10.83 | -1.096% | 5,914 | +69.898% |
| 2025-06-06 | 11.00 | 11.00 | 10.95 | 10.95 | -0.455% | 2,100 | +68.037% |
| 2025-06-05 | 11.00 | 11.00 | 10.98 | 11.00 | 0.000% | 2,287 | +67.273% |
| 2025-06-04 | 10.98 | 11.00 | 10.98 | 11.00 | +1.382% | 1,700 | +67.273% |
| 2025-06-03 | 10.95 | 11.00 | 10.85 | 10.85 | -0.913% | 6,716 | +69.585% |
| 2025-06-02 | 10.90 | 10.95 | 10.90 | 10.95 | +0.091% | 13,200 | +68.037% |
| 2025-05-30 | 10.72 | 10.94 | 10.66 | 10.94 | -0.545% | 2,300 | +68.190% |
| 2025-05-23 | 11.00 | 11.00 | 11.00 | 11.00 | +0.917% | 300 | +67.273% |
| 2025-05-22 | 10.79 | 10.90 | 10.79 | 10.90 | 0.000% | 500 | +68.807% |
| 2025-05-21 | 10.80 | 10.90 | 10.80 | 10.90 | +0.184% | 1,200 | +68.807% |
| 2025-05-20 | 10.90 | 10.90 | 10.88 | 10.88 | +2.064% | 685 | +69.118% |
| 2025-05-19 | 10.57 | 10.66 | 10.57 | 10.66 | +0.188% | 2,250 | +72.608% |
| 2025-05-16 | 10.70 | 10.70 | 10.64 | 10.64 | +0.188% | 318 | +72.932% |
| 2025-05-15 | 10.90 | 10.95 | 10.62 | 10.62 | -2.569% | 7,700 | +73.258% |
| 2025-05-14 | 10.90 | 10.90 | 10.57 | 10.90 | 0.000% | 2,290 | +68.807% |
| 2025-05-13 | 10.94 | 10.94 | 10.70 | 10.90 | -0.366% | 2,400 | +68.807% |
| 2025-05-12 | 10.68 | 10.94 | 10.68 | 10.94 | +2.339% | 400 | +68.190% |
| 2025-05-09 | 10.71 | 10.71 | 10.52 | 10.69 | -1.019% | 6,515 | +72.123% |
| 2025-05-08 | 10.80 | 10.80 | 10.80 | 10.80 | 0.000% | 637 | +70.370% |
| 2025-05-07 | 10.90 | 10.90 | 10.80 | 10.80 | -1.370% | 219 | +70.370% |
| 2025-05-02 | 10.94 | 10.95 | 10.94 | 10.95 | 0.000% | 385 | +68.037% |
| 2025-04-24 | 10.70 | 10.95 | 10.70 | 10.95 | +2.336% | 400 | +68.037% |
| 2025-04-23 | 10.50 | 10.70 | 10.45 | 10.70 | +1.905% | 1,768 | +71.963% |
| 2025-04-22 | 10.29 | 10.50 | 10.29 | 10.50 | +2.041% | 660 | +75.238% |
| 2025-04-21 | 10.35 | 10.35 | 10.15 | 10.29 | -0.387% | 850 | +78.814% |
| 2025-04-17 | 10.34 | 10.35 | 10.15 | 10.33 | +1.275% | 36,315 | +78.122% |
| 2025-04-16 | 10.27 | 10.35 | 10.20 | 10.20 | -1.829% | 800 | +80.392% |
| 2025-04-15 | 10.40 | 10.40 | 10.20 | 10.39 | 0.000% | 3,060 | +77.093% |
| 2025-04-14 | 10.35 | 10.39 | 10.22 | 10.39 | -0.096% | 720 | +77.093% |
| 2025-04-11 | 10.40 | 10.40 | 10.40 | 10.40 | -0.858% | 500 | +76.923% |
| 2025-04-10 | 10.40 | 10.50 | 10.40 | 10.49 | -0.095% | 415 | +75.405% |
| 2025-04-09 | 10.79 | 10.79 | 10.50 | 10.50 | -2.778% | 7,070 | +75.238% |
| 2025-04-08 | 11.25 | 11.25 | 10.80 | 10.80 | -4.000% | 2,965 | +70.370% |
| 2025-04-04 | 11.25 | 11.25 | 11.25 | 11.25 | -0.881% | 1,227 | +63.556% |
| 2025-04-02 | 11.34 | 11.35 | 11.34 | 11.35 | +0.088% | 502 | +62.115% |
| 2025-04-01 | 11.25 | 11.34 | 11.25 | 11.34 | 0.000% | 977 | +62.257% |
| 2025-03-31 | 11.21 | 11.34 | 11.21 | 11.34 | 0.000% | 2,287 | +62.257% |
| 2025-03-28 | 11.34 | 11.34 | 11.34 | 11.34 | -0.088% | 500 | +62.257% |
| 2025-03-27 | 11.21 | 11.37 | 11.11 | 11.35 | -0.264% | 1,562 | +62.115% |
| 2025-03-26 | 11.25 | 11.49 | 11.20 | 11.38 | -0.957% | 5,033 | +61.687% |
| 2025-03-24 | 11.49 | 11.49 | 11.49 | 11.49 | 0.000% | 310 | +60.139% |
| 2025-03-21 | 11.49 | 11.49 | 11.25 | 11.49 | -0.519% | 2,003 | +60.139% |
| 2025-03-20 | 11.58 | 11.58 | 11.23 | 11.55 | -0.259% | 2,458 | +59.307% |
| 2025-03-17 | 11.60 | 11.60 | 11.58 | 11.58 | +0.696% | 200 | +58.895% |
| 2025-03-14 | 11.45 | 11.50 | 11.45 | 11.50 | +0.437% | 885 | +60.000% |
| 2025-03-13 | 11.50 | 11.50 | 11.30 | 11.45 | -0.780% | 14,400 | +60.699% |
| 2025-03-12 | 11.31 | 11.54 | 11.31 | 11.54 | 0.000% | 1,545 | +59.445% |
| 2025-03-10 | 11.62 | 11.71 | 11.31 | 11.54 | -1.452% | 2,249 | +59.445% |
| 2025-03-07 | 11.50 | 11.74 | 11.40 | 11.71 | +0.775% | 6,095 | +57.131% |
| 2025-03-06 | 11.52 | 11.71 | 11.50 | 11.62 | -0.684% | 1,500 | +58.348% |
| 2025-03-05 | 11.66 | 11.70 | 11.66 | 11.70 | 0.000% | 1,900 | +57.265% |
| 2025-03-04 | 11.50 | 11.70 | 11.50 | 11.70 | -0.341% | 4,608 | +57.265% |
| 2025-02-28 | 11.51 | 11.74 | 11.51 | 11.74 | -0.424% | 248 | +56.729% |
| 2025-02-24 | 11.56 | 11.79 | 11.45 | 11.79 | 0.000% | 1,700 | +56.064% |
| 2025-02-21 | 11.56 | 11.79 | 11.56 | 11.79 | -0.085% | 400 | +56.064% |
| 2025-02-20 | 11.58 | 11.80 | 11.58 | 11.80 | -0.422% | 200 | +55.932% |
| 2025-02-19 | 11.90 | 11.90 | 11.85 | 11.85 | +1.109% | 620 | +55.274% |
| 2025-02-18 | 11.60 | 11.75 | 11.55 | 11.72 | -0.170% | 950 | +56.997% |
| 2025-02-14 | 11.58 | 11.74 | 11.58 | 11.74 | 0.000% | 1,624 | +56.729% |
| 2025-02-13 | 11.62 | 11.75 | 11.50 | 11.74 | +2.087% | 17,260 | +56.729% |
| 2025-02-12 | 11.47 | 11.60 | 11.45 | 11.50 | -0.519% | 6,550 | +60.000% |
| 2025-02-11 | 11.48 | 11.58 | 11.47 | 11.56 | -0.173% | 1,300 | +59.170% |
| 2025-02-10 | 11.49 | 11.58 | 11.48 | 11.58 | 0.000% | 2,109 | +58.895% |
| 2025-02-07 | 11.49 | 11.58 | 11.49 | 11.58 | -0.172% | 517 | +58.895% |
| 2025-02-06 | 11.48 | 11.60 | 11.48 | 11.60 | -0.172% | 2,165 | +58.621% |
| 2025-02-05 | 11.45 | 11.62 | 11.45 | 11.62 | 0.000% | 790 | +58.348% |
| 2025-02-04 | 11.45 | 11.62 | 11.45 | 11.62 | 0.000% | 9,545 | +58.348% |
| 2025-01-31 | 11.40 | 11.62 | 11.40 | 11.62 | 0.000% | 1,400 | +58.348% |
| 2025-01-30 | 11.35 | 11.62 | 11.35 | 11.62 | +1.396% | 1,561 | +58.348% |
| 2025-01-29 | 11.40 | 11.46 | 11.34 | 11.46 | +0.087% | 10,500 | +60.558% |
| 2025-01-28 | 11.15 | 11.50 | 11.15 | 11.45 | +1.778% | 5,805 | +60.699% |
| 2025-01-27 | 11.01 | 11.50 | 11.01 | 11.25 | +1.351% | 3,772 | +63.556% |
| 2025-01-24 | 10.98 | 11.10 | 10.98 | 11.10 | +1.835% | 4,020 | +65.766% |
| 2025-01-22 | 10.90 | 10.90 | 10.90 | 10.90 | 0.000% | 15,000 | +68.807% |
| 2025-01-21 | 10.91 | 10.91 | 10.90 | 10.90 | -0.092% | 600 | +68.807% |
| 2025-01-17 | 10.91 | 10.91 | 10.91 | 10.91 | 0.000% | 500 | +68.653% |
| 2025-01-16 | 10.85 | 11.00 | 10.80 | 10.91 | -0.547% | 2,860 | +68.653% |
| 2025-01-15 | 10.80 | 10.97 | 10.80 | 10.97 | 0.000% | 1,745 | +67.730% |
| 2025-01-14 | 10.71 | 10.97 | 10.71 | 10.97 | +1.574% | 3,682 | +67.730% |
| 2025-01-13 | 10.80 | 10.80 | 10.80 | 10.80 | 0.000% | 600 | +70.370% |
| 2025-01-08 | 10.75 | 10.80 | 10.75 | 10.80 | +0.465% | 1,450 | +70.370% |
| 2025-01-07 | 10.75 | 10.75 | 10.75 | 10.75 | 0.000% | 472 | +71.163% |
| 2025-01-06 | 10.75 | 10.75 | 10.75 | 10.75 | 0.000% | 103 | +71.163% |
| 2025-01-03 | 10.75 | 10.75 | 10.75 | 10.75 | 0.000% | 41,036 | +71.163% |
| 2025-01-02 | 10.75 | 10.75 | 10.75 | 10.75 | -1.376% | 170 | +71.163% |
| 2024-12-31 | 10.80 | 11.00 | 10.70 | 10.90 | +0.926% | 900 | +68.807% |
| 2024-12-23 | 10.81 | 10.81 | 10.80 | 10.80 | -0.461% | 672 | +70.370% |
| 2024-12-20 | 10.85 | 10.85 | 10.85 | 10.85 | 0.000% | 300 | +69.585% |
| 2024-12-19 | 10.81 | 10.85 | 10.81 | 10.85 | +0.370% | 6,500 | +69.585% |
| 2024-12-18 | 10.85 | 10.85 | 10.81 | 10.81 | -0.369% | 2,600 | +70.213% |
| 2024-12-17 | 10.90 | 10.90 | 10.85 | 10.85 | -0.459% | 4,305 | +69.585% |
| 2024-12-16 | 10.90 | 10.91 | 10.90 | 10.90 | -0.274% | 900 | +68.807% |
| 2024-12-12 | 10.90 | 10.93 | 10.90 | 10.93 | +0.275% | 800 | +68.344% |
| 2024-12-11 | 10.90 | 10.90 | 10.90 | 10.90 | 0.000% | 1,117 | +68.807% |
| 2024-12-10 | 10.90 | 10.93 | 10.90 | 10.90 | -0.092% | 400 | +68.807% |
| 2024-12-09 | 10.91 | 10.91 | 10.90 | 10.91 | +0.092% | 600 | +68.653% |
| 2024-12-06 | 10.90 | 10.90 | 10.90 | 10.90 | -0.457% | 200 | +68.807% |
| 2024-12-05 | 11.02 | 11.08 | 10.95 | 10.95 | -1.173% | 700 | +68.037% |
| 2024-12-04 | 11.00 | 11.15 | 11.00 | 11.08 | -1.071% | 1,009 | +66.065% |
| 2024-12-03 | 11.40 | 11.40 | 11.10 | 11.20 | -1.754% | 2,530 | +64.286% |
| 2024-12-02 | 11.36 | 11.40 | 11.01 | 11.40 | +1.333% | 325 | +61.404% |
| 2024-11-29 | 11.25 | 11.25 | 11.25 | 11.25 | -1.055% | 100 | +63.556% |
| 2024-11-27 | 10.85 | 11.38 | 10.76 | 11.37 | -0.263% | 5,062 | +61.829% |
| 2024-11-26 | 11.01 | 11.40 | 11.01 | 11.40 | +0.088% | 500 | +61.404% |
| 2024-11-25 | 10.81 | 11.39 | 10.81 | 11.39 | +4.018% | 2,821 | +61.545% |
| 2024-11-22 | 10.75 | 11.00 | 10.75 | 10.95 | +3.302% | 4,900 | +68.037% |
| 2024-11-21 | 10.46 | 10.60 | 10.46 | 10.60 | +1.338% | 2,400 | +73.585% |
| 2024-11-20 | 10.49 | 10.50 | 10.40 | 10.46 | 0.000% | 3,464 | +75.908% |