Veranta (AVNT) Price History
Daily open, high, low, close and volume for Veranta (AVNT) from 2025-10-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | $0.1327 | $0.1374 | $0.1306 | $0.1364 | 46,599,200 |
| 2026-10-08 | $0.1298 | $0.1381 | $0.1259 | $0.1327 | 48,851,771 |
| 2026-10-07 | $0.1283 | $0.1308 | $0.1197 | $0.1298 | 33,524,466 |
| 2026-10-06 | $0.1337 | $0.1388 | $0.1282 | $0.1283 | 28,105,308 |
| 2026-10-05 | $0.1273 | $0.1393 | $0.1270 | $0.1337 | 38,140,752 |
| 2026-10-04 | $0.1282 | $0.1297 | $0.1256 | $0.1273 | 13,229,400 |
| 2026-10-03 | $0.1301 | $0.1303 | $0.1245 | $0.1282 | 13,534,178 |
| 2026-10-02 | $0.1227 | $0.1308 | $0.1227 | $0.1301 | 35,482,221 |
| 2026-10-01 | $0.1284 | $0.1309 | $0.1209 | $0.1227 | 27,954,588 |
| 2026-09-30 | $0.1240 | $0.1311 | $0.1230 | $0.1284 | 28,329,062 |
| 2026-09-29 | $0.1233 | $0.1282 | $0.1194 | $0.1240 | 27,108,699 |
| 2026-09-28 | $0.1290 | $0.1369 | $0.1206 | $0.1233 | 43,419,559 |
| 2026-09-27 | $0.1296 | $0.1307 | $0.1260 | $0.1290 | 20,803,109 |
| 2026-09-26 | $0.1247 | $0.1353 | $0.1234 | $0.1295 | 39,435,053 |
| 2026-09-25 | $0.1156 | $0.1252 | $0.1136 | $0.1247 | 34,693,144 |
| 2026-09-24 | $0.1096 | $0.1169 | $0.1092 | $0.1156 | 28,219,342 |
| 2026-09-23 | $0.1202 | $0.1223 | $0.1090 | $0.1096 | 36,913,394 |
| 2026-09-22 | $0.1161 | $0.1221 | $0.1145 | $0.1202 | 40,199,883 |
| 2026-09-21 | $0.1105 | $0.1195 | $0.1081 | $0.1161 | 45,016,212 |
| 2026-09-20 | $0.1106 | $0.1110 | $0.1049 | $0.1105 | 22,662,315 |
| 2026-09-19 | $0.1061 | $0.1120 | $0.1058 | $0.1106 | 26,116,225 |
| 2026-09-18 | $0.0989 | $0.1064 | $0.0986 | $0.1061 | 32,836,644 |
| 2026-09-17 | $0.0971 | $0.0994 | $0.0941 | $0.0989 | 21,775,912 |
| 2026-09-16 | $0.0951 | $0.0996 | $0.0920 | $0.0971 | 24,042,967 |
| 2026-09-15 | $0.1008 | $0.1017 | $0.0941 | $0.0951 | 26,120,312 |
| 2026-09-14 | $0.0968 | $0.1025 | $0.0959 | $0.1008 | 23,423,300 |
| 2026-09-13 | $0.1010 | $0.1026 | $0.0960 | $0.0968 | 14,653,881 |
| 2026-09-12 | $0.0993 | $0.1022 | $0.0992 | $0.1010 | 12,123,957 |
| 2026-09-11 | $0.0984 | $0.1029 | $0.0963 | $0.0993 | 30,365,576 |
| 2026-09-10 | $0.1008 | $0.1047 | $0.0984 | $0.0984 | 25,375,351 |
| 2026-09-09 | $0.1059 | $0.1105 | $0.0981 | $0.1008 | 28,281,396 |
| 2026-09-08 | $0.1075 | $0.1215 | $0.1059 | $0.1059 | 43,944,464 |
| 2026-09-07 | $0.1062 | $0.1110 | $0.1049 | $0.1075 | 24,433,759 |
| 2026-09-06 | $0.1071 | $0.1087 | $0.1039 | $0.1062 | 20,150,156 |
| 2026-09-05 | $0.1021 | $0.1077 | $0.1015 | $0.1071 | 19,359,930 |
| 2026-09-04 | $0.1057 | $0.1071 | $0.0998 | $0.1021 | 29,085,291 |
| 2026-09-03 | $0.1014 | $0.1085 | $0.1005 | $0.1057 | 30,000,171 |
| 2026-09-02 | $0.1029 | $0.1052 | $0.1000 | $0.1014 | 21,457,554 |
| 2026-09-01 | $0.0994 | $0.1040 | $0.0991 | $0.1029 | 24,359,180 |
| 2026-08-31 | $0.0955 | $0.1021 | $0.0954 | $0.0994 | 25,716,453 |
| 2026-08-30 | $0.1010 | $0.1031 | $0.0947 | $0.0955 | 15,518,467 |
| 2026-08-29 | $0.0998 | $0.1022 | $0.0982 | $0.1010 | 12,706,461 |
| 2026-08-28 | $0.1050 | $0.1050 | $0.0979 | $0.0998 | 28,468,093 |
| 2026-08-27 | $0.1076 | $0.1078 | $0.1036 | $0.1050 | 26,741,613 |
| 2026-08-26 | $0.1035 | $0.1094 | $0.0998 | $0.1076 | 24,063,369 |
| 2026-08-25 | $0.1010 | $0.1068 | $0.1005 | $0.1035 | 32,661,898 |
| 2026-08-24 | $0.1022 | $0.1058 | $0.0975 | $0.1010 | 33,725,089 |
| 2026-08-23 | $0.1001 | $0.1038 | $0.0946 | $0.1022 | 24,530,563 |
| 2026-08-22 | $0.1042 | $0.1141 | $0.0984 | $0.1001 | 45,098,263 |
| 2026-08-21 | $0.0948 | $0.1076 | $0.0935 | $0.1042 | 50,379,265 |
| 2026-08-20 | $0.0901 | $0.0957 | $0.0882 | $0.0948 | 38,250,705 |
| 2026-08-19 | $0.0871 | $0.0918 | $0.0838 | $0.0901 | 9,116,515 |
| 2026-08-18 | $0.0940 | $0.0941 | $0.0869 | $0.0871 | 8,216,603 |
| 2026-08-17 | $0.1008 | $0.1023 | $0.0938 | $0.0940 | 8,593,794 |
| 2026-08-16 | $0.0996 | $0.1030 | $0.0981 | $0.1008 | 8,585,724 |
| 2026-08-15 | $0.1051 | $0.1092 | $0.0971 | $0.0996 | 11,934,812 |
| 2026-08-14 | $0.1084 | $0.1128 | $0.0985 | $0.1051 | 29,988,456 |
| 2026-08-13 | $0.0905 | $0.1153 | $0.0904 | $0.1084 | 67,593,817 |
| 2026-08-12 | $0.0934 | $0.0958 | $0.0889 | $0.0905 | 4,652,924 |
| 2026-08-11 | $0.0923 | $0.0957 | $0.0909 | $0.0934 | 5,720,317 |
| 2026-08-10 | $0.0932 | $0.0968 | $0.0911 | $0.0923 | 7,332,974 |
| 2026-08-09 | $0.0877 | $0.0971 | $0.0876 | $0.0932 | 15,601,189 |
| 2026-08-08 | $0.0874 | $0.0913 | $0.0868 | $0.0877 | 13,773,567 |
| 2026-08-07 | $0.0842 | $0.0887 | $0.0832 | $0.0874 | 17,696,092 |
| 2026-08-06 | $0.0816 | $0.0862 | $0.0805 | $0.0842 | 16,646,047 |
| 2026-08-05 | $0.0801 | $0.0841 | $0.0797 | $0.0816 | 16,982,945 |
| 2026-08-04 | $0.0794 | $0.0809 | $0.0790 | $0.0801 | 14,885,237 |
| 2026-08-03 | $0.0814 | $0.0814 | $0.0777 | $0.0794 | 15,801,557 |
| 2026-08-02 | $0.0817 | $0.0835 | $0.0814 | $0.0814 | 10,458,014 |
| 2026-08-01 | $0.0829 | $0.0844 | $0.0812 | $0.0817 | 9,300,742 |
| 2026-07-31 | $0.0836 | $0.0847 | $0.0824 | $0.0830 | 17,602,355 |
| 2026-07-30 | $0.0820 | $0.0849 | $0.0817 | $0.0836 | 15,618,369 |
| 2026-07-29 | $0.0843 | $0.0851 | $0.0804 | $0.0820 | 18,386,307 |
| 2026-07-28 | $0.0859 | $0.0859 | $0.0823 | $0.0843 | 21,055,059 |
| 2026-07-27 | $0.0924 | $0.0925 | $0.0854 | $0.0859 | 21,078,295 |
| 2026-07-26 | $0.0902 | $0.0925 | $0.0899 | $0.0924 | 13,248,197 |
| 2026-07-25 | $0.0892 | $0.0929 | $0.0881 | $0.0902 | 15,562,781 |
| 2026-07-24 | $0.0903 | $0.0921 | $0.0884 | $0.0892 | 19,703,370 |
| 2026-07-23 | $0.0933 | $0.0949 | $0.0899 | $0.0903 | 19,985,462 |
| 2026-07-22 | $0.0938 | $0.0949 | $0.0918 | $0.0933 | 18,959,450 |
| 2026-07-21 | $0.0920 | $0.0952 | $0.0915 | $0.0938 | 22,109,125 |
| 2026-07-20 | $0.0895 | $0.0934 | $0.0874 | $0.0920 | 23,333,173 |
| 2026-07-19 | $0.0897 | $0.0908 | $0.0885 | $0.0895 | 12,121,447 |
| 2026-07-18 | $0.0918 | $0.0918 | $0.0877 | $0.0897 | 10,650,641 |
| 2026-07-17 | $0.0906 | $0.0929 | $0.0870 | $0.0918 | 22,913,054 |
| 2026-07-16 | $0.0966 | $0.0969 | $0.0905 | $0.0906 | 21,100,363 |
| 2026-07-15 | $0.0937 | $0.0971 | $0.0930 | $0.0966 | 21,133,374 |
| 2026-07-14 | $0.0925 | $0.0951 | $0.0921 | $0.0937 | 21,544,187 |
| 2026-07-13 | $0.0943 | $0.0964 | $0.0918 | $0.0925 | 21,287,461 |
| 2026-07-12 | $0.0966 | $0.0998 | $0.0940 | $0.0943 | 14,669,280 |
| 2026-07-11 | $0.0989 | $0.1028 | $0.0963 | $0.0966 | 20,208,567 |
| 2026-07-10 | $0.0939 | $0.0993 | $0.0937 | $0.0989 | 20,801,524 |
| 2026-07-09 | $0.0947 | $0.0974 | $0.0935 | $0.0939 | 18,739,043 |
| 2026-07-08 | $0.0930 | $0.0975 | $0.0913 | $0.0947 | 25,429,277 |
| 2026-07-07 | $0.0987 | $0.0995 | $0.0928 | $0.0930 | 23,581,688 |
| 2026-07-06 | $0.0952 | $0.1006 | $0.0905 | $0.0987 | 23,902,720 |
| 2026-07-05 | $0.0995 | $0.0998 | $0.0945 | $0.0952 | 16,707,276 |
| 2026-07-04 | $0.0983 | $0.0998 | $0.0957 | $0.0995 | 14,633,075 |
| 2026-07-03 | $0.0951 | $0.1018 | $0.0951 | $0.0983 | 10,493,837 |
| 2026-07-02 | $0.0900 | $0.0980 | $0.0891 | $0.0951 | 27,663,103 |
| 2026-07-01 | $0.0892 | $0.0917 | $0.0875 | $0.0900 | 26,394,831 |
| 2026-06-30 | $0.0929 | $0.0929 | $0.0880 | $0.0892 | 22,780,955 |
| 2026-06-29 | $0.0918 | $0.0949 | $0.0907 | $0.0929 | 24,635,778 |
| 2026-06-28 | $0.0938 | $0.0970 | $0.0899 | $0.0918 | 16,974,579 |
| 2026-06-27 | $0.0945 | $0.0959 | $0.0932 | $0.0938 | 15,908,928 |
| 2026-06-26 | $0.0968 | $0.0974 | $0.0905 | $0.0945 | 34,852,352 |
| 2026-06-25 | $0.1044 | $0.1066 | $0.0945 | $0.0968 | 33,979,715 |
| 2026-06-24 | $0.1027 | $0.1150 | $0.0972 | $0.1046 | 58,858,075 |
| 2026-06-23 | $0.1010 | $0.1029 | $0.0978 | $0.1027 | 14,092,767 |
| 2026-06-22 | $0.1061 | $0.1094 | $0.1004 | $0.1010 | 11,422,563 |
| 2026-06-21 | $0.1109 | $0.1117 | $0.1060 | $0.1061 | 8,094,945 |
| 2026-06-20 | $0.1088 | $0.1149 | $0.1085 | $0.1108 | 12,216,504 |
| 2026-06-19 | $0.1111 | $0.1144 | $0.1075 | $0.1088 | 10,101,940 |
| 2026-06-18 | $0.1147 | $0.1153 | $0.1040 | $0.1111 | 14,975,726 |
| 2026-06-17 | $0.1142 | $0.1179 | $0.1112 | $0.1147 | 14,449,153 |
| 2026-06-16 | $0.1117 | $0.1168 | $0.1087 | $0.1142 | 16,524,854 |
| 2026-06-15 | $0.1124 | $0.1159 | $0.1102 | $0.1117 | 12,182,959 |
| 2026-06-14 | $0.1116 | $0.1126 | $0.1052 | $0.1124 | 17,960,280 |
| 2026-06-13 | $0.1081 | $0.1137 | $0.1075 | $0.1115 | 9,488,247 |
| 2026-06-12 | $0.1097 | $0.1133 | $0.1075 | $0.1081 | 13,102,068 |
| 2026-06-11 | $0.1017 | $0.1146 | $0.1016 | $0.1097 | 26,978,080 |
| 2026-06-10 | $0.1013 | $0.1102 | $0.0994 | $0.1017 | 29,626,728 |
| 2026-06-09 | $0.1015 | $0.1040 | $0.0983 | $0.1013 | 15,705,534 |
| 2026-06-08 | $0.1016 | $0.1066 | $0.0989 | $0.1014 | 13,431,096 |
| 2026-06-07 | $0.1015 | $0.1059 | $0.0983 | $0.1016 | 13,011,676 |
| 2026-06-06 | $0.1070 | $0.1086 | $0.0987 | $0.1015 | 10,832,773 |
| 2026-06-05 | $0.1192 | $0.1198 | $0.1008 | $0.1070 | 18,730,910 |
| 2026-06-04 | $0.1353 | $0.1371 | $0.1183 | $0.1192 | 34,494,327 |
| 2026-06-03 | $0.1288 | $0.1392 | $0.1283 | $0.1353 | 25,278,644 |
| 2026-06-02 | $0.1372 | $0.1383 | $0.1262 | $0.1288 | 27,167,567 |
| 2026-06-01 | $0.1406 | $0.1447 | $0.1342 | $0.1372 | 22,862,092 |
| 2026-05-31 | $0.1441 | $0.1466 | $0.1380 | $0.1406 | 22,273,808 |
| 2026-05-30 | $0.1370 | $0.1562 | $0.1369 | $0.1441 | 40,102,707 |
| 2026-05-29 | $0.1348 | $0.1390 | $0.1304 | $0.1370 | 21,828,018 |
| 2026-05-28 | $0.1399 | $0.1401 | $0.1304 | $0.1348 | 22,836,394 |
| 2026-05-27 | $0.1464 | $0.1502 | $0.1387 | $0.1399 | 20,701,001 |
| 2026-05-26 | $0.1537 | $0.1544 | $0.1443 | $0.1464 | 24,384,865 |
| 2026-05-25 | $0.1514 | $0.1573 | $0.1508 | $0.1537 | 17,911,934 |
| 2026-05-24 | $0.1511 | $0.1616 | $0.1487 | $0.1514 | 23,688,817 |
| 2026-05-23 | $0.1441 | $0.1537 | $0.1383 | $0.1511 | 12,798,889 |
| 2026-05-22 | $0.1569 | $0.1621 | $0.1434 | $0.1441 | 23,114,360 |
| 2026-05-21 | $0.1462 | $0.1683 | $0.1462 | $0.1570 | 84,086,771 |
| 2026-05-20 | $0.1346 | $0.1507 | $0.1340 | $0.1462 | 14,948,189 |
| 2026-05-19 | $0.1378 | $0.1387 | $0.1343 | $0.1347 | 8,392,732 |
| 2026-05-18 | $0.1354 | $0.1384 | $0.1334 | $0.1378 | 8,405,017 |
| 2026-05-17 | $0.1402 | $0.1417 | $0.1338 | $0.1354 | 7,864,824 |
| 2026-05-16 | $0.1443 | $0.1443 | $0.1347 | $0.1402 | 11,099,903 |
| 2026-05-15 | $0.1523 | $0.1543 | $0.1392 | $0.1443 | 13,794,290 |
| 2026-05-14 | $0.1496 | $0.1562 | $0.1466 | $0.1523 | 9,394,080 |
| 2026-05-13 | $0.1552 | $0.1604 | $0.1480 | $0.1496 | 12,082,463 |
| 2026-05-12 | $0.1652 | $0.1659 | $0.1529 | $0.1552 | 12,900,660 |
| 2026-05-11 | $0.1648 | $0.1653 | $0.1602 | $0.1652 | 11,036,976 |
| 2026-05-10 | $0.1597 | $0.1676 | $0.1574 | $0.1648 | 16,986,340 |
| 2026-05-09 | $0.1607 | $0.1691 | $0.1587 | $0.1597 | 22,100,895 |
| 2026-05-08 | $0.1596 | $0.1609 | $0.1550 | $0.1607 | 14,704,724 |
| 2026-05-07 | $0.1497 | $0.1615 | $0.1454 | $0.1596 | 28,994,056 |
| 2026-05-06 | $0.1451 | $0.1524 | $0.1445 | $0.1497 | 12,509,446 |
| 2026-05-05 | $0.1461 | $0.1473 | $0.1445 | $0.1451 | 9,506,242 |
| 2026-05-04 | $0.1439 | $0.1487 | $0.1421 | $0.1461 | 10,841,844 |
| 2026-05-03 | $0.1479 | $0.1480 | $0.1419 | $0.1439 | 10,166,013 |
| 2026-05-02 | $0.1481 | $0.1490 | $0.1461 | $0.1479 | 7,911,490 |
| 2026-05-01 | $0.1473 | $0.1508 | $0.1463 | $0.1481 | 9,398,358 |
| 2026-04-30 | $0.1465 | $0.1497 | $0.1456 | $0.1473 | 10,698,413 |
| 2026-04-29 | $0.1558 | $0.1558 | $0.1444 | $0.1465 | 12,890,183 |
| 2026-04-28 | $0.1550 | $0.1609 | $0.1518 | $0.1558 | 18,684,868 |
| 2026-04-27 | $0.1783 | $0.1793 | $0.1501 | $0.1549 | 42,850,790 |
| 2026-04-26 | $0.1477 | $0.1792 | $0.1463 | $0.1783 | 94,369,736 |
| 2026-04-25 | $0.1514 | $0.1529 | $0.1461 | $0.1477 | 14,318,040 |
| 2026-04-24 | $0.1445 | $0.1564 | $0.1442 | $0.1514 | 26,895,862 |
| 2026-04-23 | $0.1460 | $0.1461 | $0.1409 | $0.1445 | 18,370,687 |
| 2026-04-22 | $0.1349 | $0.1551 | $0.1349 | $0.1460 | 76,933,978 |
| 2026-04-21 | $0.1353 | $0.1381 | $0.1317 | $0.1349 | 11,947,920 |
| 2026-04-20 | $0.1319 | $0.1384 | $0.1314 | $0.1353 | 12,355,411 |
| 2026-04-19 | $0.1471 | $0.1471 | $0.1307 | $0.1319 | 21,275,791 |
| 2026-04-18 | $0.1479 | $0.1663 | $0.1413 | $0.1471 | 477,266,050 |
| 2026-04-17 | $0.1434 | $0.1488 | $0.1406 | $0.1480 | 120,010,540 |
| 2026-04-16 | $0.1332 | $0.1449 | $0.1325 | $0.1434 | 26,196,805 |
| 2026-04-15 | $0.1309 | $0.1349 | $0.1295 | $0.1332 | 20,894,730 |
| 2026-04-14 | $0.1371 | $0.1374 | $0.1286 | $0.1309 | 18,673,241 |
| 2026-04-13 | $0.1300 | $0.1380 | $0.1288 | $0.1371 | 16,810,111 |
| 2026-04-12 | $0.1445 | $0.1446 | $0.1298 | $0.1300 | 17,520,851 |
| 2026-04-11 | $0.1453 | $0.1477 | $0.1395 | $0.1445 | 23,553,417 |
| 2026-04-10 | $0.1354 | $0.1568 | $0.1348 | $0.1453 | 40,754,776 |
| 2026-04-09 | $0.1339 | $0.1376 | $0.1332 | $0.1354 | 11,745,488 |
| 2026-04-08 | $0.1399 | $0.1403 | $0.1336 | $0.1339 | 12,360,719 |
| 2026-04-07 | $0.1353 | $0.1399 | $0.1305 | $0.1399 | 23,575,336 |
| 2026-04-06 | $0.1290 | $0.1487 | $0.1286 | $0.1353 | 69,085,890 |
| 2026-04-05 | $0.1237 | $0.1299 | $0.1211 | $0.1290 | 19,697,673 |
| 2026-04-04 | $0.1243 | $0.1256 | $0.1230 | $0.1237 | 5,939,198 |
| 2026-04-03 | $0.1259 | $0.1278 | $0.1239 | $0.1243 | 8,009,391 |
| 2026-04-02 | $0.1304 | $0.1321 | $0.1214 | $0.1259 | 13,793,163 |
| 2026-04-01 | $0.1327 | $0.1344 | $0.1302 | $0.1304 | 10,030,331 |
| 2026-03-31 | $0.1307 | $0.1342 | $0.1296 | $0.1327 | 8,735,758 |
| 2026-03-30 | $0.1302 | $0.1355 | $0.1300 | $0.1307 | 8,374,607 |
| 2026-03-29 | $0.1337 | $0.1340 | $0.1283 | $0.1302 | 8,306,214 |
| 2026-03-28 | $0.1346 | $0.1374 | $0.1319 | $0.1337 | 6,872,530 |
| 2026-03-27 | $0.1444 | $0.1472 | $0.1340 | $0.1346 | 11,144,041 |
| 2026-03-26 | $0.1447 | $0.1492 | $0.1416 | $0.1444 | 24,518,162 |
| 2026-03-25 | $0.1399 | $0.1461 | $0.1392 | $0.1447 | 9,342,785 |
| 2026-03-24 | $0.1411 | $0.1416 | $0.1370 | $0.1399 | 8,501,331 |
| 2026-03-23 | $0.1380 | $0.1423 | $0.1350 | $0.1411 | 10,716,919 |
| 2026-03-22 | $0.1438 | $0.1440 | $0.1357 | $0.1380 | 10,349,374 |
| 2026-03-21 | $0.1513 | $0.1525 | $0.1436 | $0.1438 | 6,885,316 |
| 2026-03-20 | $0.1494 | $0.1536 | $0.1492 | $0.1513 | 7,128,723 |
| 2026-03-19 | $0.1533 | $0.1533 | $0.1479 | $0.1494 | 8,205,235 |
| 2026-03-18 | $0.1611 | $0.1624 | $0.1486 | $0.1533 | 14,156,392 |
| 2026-03-17 | $0.1657 | $0.1683 | $0.1590 | $0.1611 | 15,012,730 |
| 2026-03-16 | $0.1598 | $0.1670 | $0.1583 | $0.1657 | 19,409,236 |
| 2026-03-15 | $0.1598 | $0.1624 | $0.1578 | $0.1598 | 12,798,195 |
| 2026-03-14 | $0.1609 | $0.1621 | $0.1575 | $0.1598 | 13,281,044 |
| 2026-03-13 | $0.1665 | $0.1756 | $0.1588 | $0.1609 | 33,762,574 |
| 2026-03-12 | $0.1727 | $0.1991 | $0.1648 | $0.1665 | 95,424,174 |
| 2026-03-11 | $0.1505 | $0.1769 | $0.1442 | $0.1727 | 55,614,664 |
| 2026-03-10 | $0.1510 | $0.1542 | $0.1497 | $0.1505 | 16,860,099 |
| 2026-03-09 | $0.1472 | $0.1594 | $0.1470 | $0.1510 | 23,109,647 |
| 2026-03-08 | $0.1553 | $0.1558 | $0.1472 | $0.1472 | 11,845,953 |
| 2026-03-07 | $0.1618 | $0.1630 | $0.1537 | $0.1553 | 10,029,385 |
| 2026-03-06 | $0.1689 | $0.1741 | $0.1597 | $0.1618 | 13,938,075 |
| 2026-03-05 | $0.1741 | $0.1759 | $0.1658 | $0.1690 | 13,454,061 |
| 2026-03-04 | $0.1698 | $0.1775 | $0.1673 | $0.1741 | 12,372,196 |
| 2026-03-03 | $0.1743 | $0.1745 | $0.1667 | $0.1698 | 11,322,487 |
| 2026-03-02 | $0.1714 | $0.1816 | $0.1702 | $0.1743 | 12,861,878 |
| 2026-03-01 | $0.1791 | $0.1854 | $0.1674 | $0.1714 | 10,786,472 |
| 2026-02-28 | $0.1788 | $0.1803 | $0.1654 | $0.1791 | 13,405,400 |
| 2026-02-27 | $0.1790 | $0.1903 | $0.1754 | $0.1788 | 18,200,202 |
| 2026-02-26 | $0.1819 | $0.1855 | $0.1726 | $0.1790 | 14,529,977 |
| 2026-02-25 | $0.1777 | $0.1900 | $0.1766 | $0.1818 | 13,490,751 |
| 2026-02-24 | $0.1742 | $0.1827 | $0.1693 | $0.1777 | 16,426,330 |
| 2026-02-23 | $0.1822 | $0.1823 | $0.1696 | $0.1742 | 11,643,957 |
| 2026-02-22 | $0.1874 | $0.1880 | $0.1800 | $0.1822 | 7,605,852 |
| 2026-02-21 | $0.1913 | $0.1967 | $0.1874 | $0.1874 | 10,081,431 |
| 2026-02-20 | $0.1883 | $0.1942 | $0.1862 | $0.1913 | 12,230,162 |
| 2026-02-19 | $0.1903 | $0.1919 | $0.1763 | $0.1883 | 12,953,527 |
| 2026-02-18 | $0.2084 | $0.2084 | $0.1888 | $0.1903 | 13,502,128 |
| 2026-02-17 | $0.2040 | $0.2128 | $0.1994 | $0.2085 | 23,886,284 |
| 2026-02-16 | $0.2026 | $0.2053 | $0.1971 | $0.2040 | 13,797,491 |
| 2026-02-15 | $0.2108 | $0.2120 | $0.1969 | $0.2026 | 20,608,702 |
| 2026-02-14 | $0.2035 | $0.2159 | $0.2006 | $0.2108 | 21,544,241 |
| 2026-02-13 | $0.1982 | $0.2064 | $0.1915 | $0.2035 | 15,663,087 |
| 2026-02-12 | $0.1871 | $0.2149 | $0.1870 | $0.1982 | 48,723,598 |
| 2026-02-11 | $0.1878 | $0.1884 | $0.1777 | $0.1867 | 15,992,607 |
| 2026-02-10 | $0.1943 | $0.1948 | $0.1863 | $0.1878 | 12,141,824 |
| 2026-02-09 | $0.1939 | $0.1970 | $0.1855 | $0.1943 | 12,571,956 |
| 2026-02-08 | $0.2024 | $0.2026 | $0.1913 | $0.1939 | 11,317,686 |
| 2026-02-07 | $0.2063 | $0.2181 | $0.1956 | $0.2024 | 27,303,495 |
| 2026-02-06 | $0.1883 | $0.2080 | $0.1742 | $0.2063 | 26,008,388 |
| 2026-02-05 | $0.2244 | $0.2292 | $0.1854 | $0.1883 | 25,133,225 |
| 2026-02-04 | $0.2294 | $0.2353 | $0.2205 | $0.2244 | 17,065,742 |
| 2026-02-03 | $0.2421 | $0.2427 | $0.2217 | $0.2294 | 19,050,190 |
| 2026-02-02 | $0.2352 | $0.2481 | $0.2313 | $0.2421 | 21,243,275 |
| 2026-02-01 | $0.2464 | $0.2588 | $0.2331 | $0.2352 | 25,970,328 |
| 2026-01-31 | $0.2760 | $0.2783 | $0.2343 | $0.2464 | 27,725,672 |
| 2026-01-30 | $0.2813 | $0.2863 | $0.2703 | $0.2760 | 29,328,713 |
| 2026-01-29 | $0.3109 | $0.3129 | $0.2752 | $0.2813 | 33,987,142 |
| 2026-01-28 | $0.2998 | $0.3394 | $0.2990 | $0.3109 | 91,986,734 |
| 2026-01-27 | $0.3054 | $0.3157 | $0.2864 | $0.2998 | 37,980,642 |
| 2026-01-26 | $0.3198 | $0.3212 | $0.2922 | $0.3054 | 47,303,900 |
| 2026-01-25 | $0.2891 | $0.3794 | $0.2880 | $0.3198 | 300,880,760 |
| 2026-01-24 | $0.2720 | $0.2917 | $0.2692 | $0.2891 | 28,597,134 |
| 2026-01-23 | $0.2685 | $0.2801 | $0.2671 | $0.2720 | 21,037,529 |
| 2026-01-22 | $0.2731 | $0.2732 | $0.2630 | $0.2685 | 19,248,542 |
| 2026-01-21 | $0.2719 | $0.2797 | $0.2646 | $0.2731 | 19,983,912 |
| 2026-01-20 | $0.2948 | $0.2993 | $0.2673 | $0.2719 | 29,709,126 |
| 2026-01-19 | $0.2789 | $0.3089 | $0.2632 | $0.2948 | 67,163,790 |
| 2026-01-18 | $0.2980 | $0.2982 | $0.2789 | $0.2789 | 13,382,773 |
| 2026-01-17 | $0.2989 | $0.3077 | $0.2938 | $0.2980 | 27,135,547 |
| 2026-01-16 | $0.2932 | $0.3100 | $0.2862 | $0.2989 | 43,936,180 |
| 2026-01-15 | $0.3245 | $0.3246 | $0.2894 | $0.2932 | 24,419,289 |
| 2026-01-14 | $0.3272 | $0.3400 | $0.3226 | $0.3245 | 26,836,769 |
| 2026-01-13 | $0.3176 | $0.3302 | $0.3114 | $0.3273 | 37,970,328 |
| 2026-01-12 | $0.3112 | $0.3222 | $0.3020 | $0.3175 | 36,285,718 |
| 2026-01-11 | $0.3291 | $0.3297 | $0.3088 | $0.3112 | 23,848,052 |
| 2026-01-10 | $0.3167 | $0.3461 | $0.3146 | $0.3291 | 72,538,141 |
| 2026-01-09 | $0.3112 | $0.3171 | $0.3024 | $0.3167 | 19,010,186 |
| 2026-01-08 | $0.3239 | $0.3253 | $0.3044 | $0.3112 | 22,884,411 |
| 2026-01-07 | $0.3512 | $0.3515 | $0.3211 | $0.3239 | 21,712,379 |
| 2026-01-06 | $0.3460 | $0.3570 | $0.3381 | $0.3512 | 44,669,218 |
| 2026-01-05 | $0.3526 | $0.3540 | $0.3388 | $0.3460 | 34,574,086 |
| 2026-01-04 | $0.3551 | $0.3580 | $0.3469 | $0.3525 | 34,852,851 |
| 2026-01-03 | $0.3614 | $0.3709 | $0.3461 | $0.3551 | 49,416,780 |
| 2026-01-02 | $0.3480 | $0.3709 | $0.3464 | $0.3614 | 67,643,786 |
| 2026-01-01 | $0.3478 | $0.3618 | $0.3324 | $0.3480 | 59,041,316 |
| 2025-12-31 | $0.3859 | $0.3859 | $0.3453 | $0.3479 | 56,413,729 |
| 2025-12-30 | $0.4227 | $0.4236 | $0.3783 | $0.3859 | 84,940,003 |
| 2025-12-29 | $0.3754 | $0.4373 | $0.3654 | $0.4226 | 126,069,420 |
| 2025-12-28 | $0.3953 | $0.4076 | $0.3558 | $0.3753 | 79,577,578 |
| 2025-12-27 | $0.3917 | $0.4207 | $0.3776 | $0.3954 | 162,422,520 |
| 2025-12-26 | $0.3390 | $0.4053 | $0.3223 | $0.3917 | 143,774,640 |
| 2025-12-25 | $0.3727 | $0.4113 | $0.3384 | $0.3390 | 183,782,750 |
| 2025-12-24 | $0.3206 | $0.3918 | $0.3204 | $0.3728 | 283,809,120 |
| 2025-12-23 | $0.2649 | $0.3208 | $0.2598 | $0.3207 | 174,623,610 |
| 2025-12-22 | $0.2467 | $0.2917 | $0.2465 | $0.2649 | 94,424,778 |
| 2025-12-21 | $0.2583 | $0.2583 | $0.2395 | $0.2467 | 17,807,153 |
| 2025-12-20 | $0.2604 | $0.2664 | $0.2530 | $0.2583 | 28,356,467 |
| 2025-12-19 | $0.2293 | $0.2664 | $0.2293 | $0.2603 | 68,028,818 |
| 2025-12-18 | $0.2372 | $0.2427 | $0.2244 | $0.2293 | 26,127,651 |
| 2025-12-17 | $0.2602 | $0.2611 | $0.2367 | $0.2372 | 25,999,749 |
| 2025-12-16 | $0.2492 | $0.2678 | $0.2440 | $0.2602 | 41,543,028 |
| 2025-12-15 | $0.2718 | $0.2761 | $0.2451 | $0.2492 | 32,312,620 |
| 2025-12-14 | $0.2917 | $0.2926 | $0.2698 | $0.2718 | 24,757,523 |
| 2025-12-13 | $0.2893 | $0.2940 | $0.2811 | $0.2917 | 21,525,346 |
| 2025-12-12 | $0.2974 | $0.3050 | $0.2864 | $0.2893 | 30,182,157 |
| 2025-12-11 | $0.3115 | $0.3118 | $0.2908 | $0.2974 | 32,416,157 |
| 2025-12-10 | $0.3099 | $0.3322 | $0.3020 | $0.3115 | 50,002,908 |
| 2025-12-09 | $0.3060 | $0.3213 | $0.3002 | $0.3099 | 34,402,283 |
| 2025-12-08 | $0.3016 | $0.3188 | $0.3007 | $0.3060 | 32,484,324 |
| 2025-12-07 | $0.3266 | $0.3283 | $0.3009 | $0.3016 | 30,764,365 |
| 2025-12-06 | $0.3306 | $0.3365 | $0.3249 | $0.3266 | 21,092,689 |
| 2025-12-05 | $0.3474 | $0.3491 | $0.3237 | $0.3306 | 32,964,522 |
| 2025-12-04 | $0.3655 | $0.3757 | $0.3462 | $0.3474 | 40,576,462 |
| 2025-12-03 | $0.3411 | $0.3710 | $0.3401 | $0.3655 | 48,650,531 |
| 2025-12-02 | $0.3286 | $0.3529 | $0.3213 | $0.3411 | 38,884,460 |
| 2025-12-01 | $0.3717 | $0.3717 | $0.3226 | $0.3286 | 48,516,325 |
| 2025-11-30 | $0.3888 | $0.3894 | $0.3717 | $0.3717 | 34,786,352 |
| 2025-11-29 | $0.3929 | $0.3949 | $0.3829 | $0.3888 | 34,061,900 |
| 2025-11-28 | $0.4104 | $0.4164 | $0.3859 | $0.3926 | 49,657,054 |
| 2025-11-27 | $0.4074 | $0.4279 | $0.3977 | $0.4104 | 175,665,720 |
| 2025-11-26 | $0.4057 | $0.4085 | $0.3881 | $0.4074 | 94,600,011 |
| 2025-11-25 | $0.3988 | $0.4071 | $0.3829 | $0.4057 | 67,768,493 |
| 2025-11-24 | $0.3901 | $0.4036 | $0.3741 | $0.3989 | 82,875,667 |
| 2025-11-23 | $0.3892 | $0.4207 | $0.3796 | $0.3901 | 143,715,720 |
| 2025-11-22 | $0.4148 | $0.4311 | $0.3854 | $0.3892 | 73,725,389 |
| 2025-11-21 | $0.3909 | $0.4271 | $0.3547 | $0.4146 | 142,838,260 |
| 2025-11-20 | $0.4263 | $0.4353 | $0.3905 | $0.3909 | 64,565,596 |
| 2025-11-19 | $0.4413 | $0.4517 | $0.4077 | $0.4263 | 73,161,474 |
| 2025-11-18 | $0.4285 | $0.4598 | $0.4163 | $0.4413 | 64,138,957 |
| 2025-11-17 | $0.4680 | $0.4700 | $0.4144 | $0.4285 | 62,528,404 |
| 2025-11-16 | $0.5009 | $0.5082 | $0.4475 | $0.4681 | 78,686,649 |
| 2025-11-15 | $0.5084 | $0.5331 | $0.4962 | $0.5009 | 63,704,115 |
| 2025-11-14 | $0.5346 | $0.5556 | $0.4919 | $0.5084 | 162,570,200 |
| 2025-11-13 | $0.4916 | $0.6098 | $0.4876 | $0.5346 | 248,888,540 |
| 2025-11-12 | $0.5050 | $0.5280 | $0.4790 | $0.4916 | 48,756,007 |
| 2025-11-11 | $0.5471 | $0.5596 | $0.5041 | $0.5049 | 63,059,728 |
| 2025-11-10 | $0.5407 | $0.5609 | $0.5295 | $0.5471 | 70,493,014 |
| 2025-11-09 | $0.5363 | $0.5523 | $0.5124 | $0.5407 | 58,790,262 |
| 2025-11-08 | $0.5829 | $0.5978 | $0.5184 | $0.5363 | 79,957,215 |
| 2025-11-07 | $0.4987 | $0.6480 | $0.4888 | $0.5829 | 144,009,340 |
| 2025-11-06 | $0.5419 | $0.5431 | $0.4939 | $0.4988 | 61,503,065 |
| 2025-11-05 | $0.5305 | $0.5546 | $0.5100 | $0.5419 | 80,341,990 |
| 2025-11-04 | $0.5428 | $0.5597 | $0.4960 | $0.5305 | 111,405,840 |
| 2025-11-03 | $0.6359 | $0.6359 | $0.5290 | $0.5428 | 87,382,828 |
| 2025-11-02 | $0.6598 | $0.6738 | $0.6149 | $0.6359 | 101,438,350 |
| 2025-11-01 | $0.6439 | $0.7255 | $0.6431 | $0.6598 | 164,100,540 |
| 2025-10-31 | $0.5817 | $0.6819 | $0.5816 | $0.6439 | 169,604,280 |
| 2025-10-30 | $0.6685 | $0.6870 | $0.5631 | $0.5817 | 116,573,580 |
| 2025-10-29 | $0.6658 | $0.6818 | $0.6296 | $0.6685 | 119,228,170 |
| 2025-10-28 | $0.6939 | $0.7182 | $0.6496 | $0.6658 | 144,622,300 |
| 2025-10-27 | $0.7950 | $0.8172 | $0.6884 | $0.6939 | 180,936,920 |
| 2025-10-26 | $0.7546 | $0.8435 | $0.7524 | $0.7950 | 288,737,380 |
| 2025-10-25 | $0.7890 | $0.8168 | $0.7202 | $0.7546 | 258,020,150 |
| 2025-10-24 | $0.6703 | $0.8714 | $0.6618 | $0.7891 | 606,128,750 |
| 2025-10-23 | $0.6470 | $0.6878 | $0.6204 | $0.6702 | 243,355,350 |
| 2025-10-22 | $0.5986 | $0.7093 | $0.5986 | $0.6471 | 373,710,060 |
| 2025-10-21 | $0.6403 | $0.7613 | $0.5678 | $0.5987 | 698,077,500 |
| 2025-10-20 | $0.4894 | $0.6695 | $0.4678 | $0.6402 | 276,446,030 |
| 2025-10-19 | $0.4956 | $0.5054 | $0.4732 | $0.4894 | 62,447,580 |
| 2025-10-18 | $0.5059 | $0.5223 | $0.4842 | $0.4956 | 52,752,821 |
| 2025-10-17 | $0.5509 | $0.5522 | $0.4831 | $0.5059 | 102,038,830 |
| 2025-10-16 | $0.5902 | $0.6090 | $0.5424 | $0.5510 | 90,113,055 |
| 2025-10-15 | $0.6172 | $0.6375 | $0.5778 | $0.5902 | 94,831,873 |
| 2025-10-14 | $0.6589 | $0.6886 | $0.5746 | $0.6172 | 128,942,710 |
| 2025-10-13 | $0.6633 | $0.6739 | $0.6182 | $0.6589 | 146,053,650 |
| 2025-10-12 | $0.6032 | $0.7082 | $0.5998 | $0.6632 | 228,175,030 |
| 2025-10-11 | $0.5604 | $0.7068 | $0.5512 | $0.6033 | 266,401,060 |
| 2025-10-10 | $0.8293 | $0.8872 | $0.3178 | $0.5605 | 307,310,810 |