Absci Corporation
ABSI · NASDAQ
Market closed$8.30$0.065000 (+0.79%)After hours $8.30 · +0.06%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 3.00 |
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 3.00 |
| July 17, 2026 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 100.00 |
| July 17, 2026 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 12.00 |
| July 17, 2026 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 906.00 |
| July 17, 2026 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 30.00 |
| July 17, 2026 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 20.00 |
| July 17, 2026 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 1.71K |
| July 17, 2026 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 844.00 |
| July 17, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 417.00 |
| July 17, 2026 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 100.00 |
| July 17, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 23.00 |
| July 17, 2026 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 2.00 |
| July 17, 2026 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 500.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2.00 |
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 6.00 |
| July 17, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 14.00 |
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 38.00 |
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 342.00 |
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 258.95K |
| July 17, 2026 | $8.31 | $8.31 | $8.30 | $8.30 | $8.30 | 67.98K |
| July 17, 2026 | $8.30 | $8.31 | $8.30 | $8.31 | $8.31 | 18.43K |
| July 17, 2026 | $8.32 | $8.32 | $8.30 | $8.31 | $8.31 | 26.19K |
| July 17, 2026 | $8.32 | $8.32 | $8.31 | $8.31 | $8.31 | 5.88K |
| July 17, 2026 | $8.34 | $8.34 | $8.32 | $8.32 | $8.32 | 11.86K |
| July 17, 2026 | $8.35 | $8.35 | $8.33 | $8.33 | $8.33 | 10.95K |
| July 17, 2026 | $8.34 | $8.35 | $8.34 | $8.35 | $8.35 | 5.09K |
| July 17, 2026 | $8.36 | $8.36 | $8.34 | $8.35 | $8.35 | 14.63K |
| July 17, 2026 | $8.37 | $8.37 | $8.36 | $8.36 | $8.36 | 22.25K |
| July 17, 2026 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 8.19K |
| July 17, 2026 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 1.20K |
| July 17, 2026 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 1.53K |
| July 17, 2026 | $8.37 | $8.39 | $8.37 | $8.39 | $8.39 | 6.76K |
| July 17, 2026 | $8.38 | $8.38 | $8.36 | $8.37 | $8.37 | 10.10K |
| July 17, 2026 | $8.35 | $8.38 | $8.35 | $8.38 | $8.38 | 17.74K |
| July 17, 2026 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 5.69K |
| July 17, 2026 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 2.32K |
| July 17, 2026 | $8.35 | $8.36 | $8.35 | $8.35 | $8.35 | 12.00K |
| July 17, 2026 | $8.34 | $8.36 | $8.34 | $8.36 | $8.36 | 19.91K |
| July 17, 2026 | $8.34 | $8.34 | $8.33 | $8.34 | $8.34 | 14.54K |
| July 17, 2026 | $8.33 | $8.34 | $8.33 | $8.34 | $8.34 | 5.44K |
| July 17, 2026 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 2.24K |
| July 17, 2026 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 8.02K |
| July 17, 2026 | $8.34 | $8.34 | $8.33 | $8.34 | $8.34 | 1.68K |
| July 17, 2026 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 4.73K |
| July 17, 2026 | $8.33 | $8.35 | $8.33 | $8.34 | $8.34 | 7.97K |
| July 17, 2026 | $8.35 | $8.35 | $8.33 | $8.33 | $8.33 | 6.09K |
| July 17, 2026 | $8.37 | $8.37 | $8.34 | $8.34 | $8.34 | 9.21K |
| July 17, 2026 | $8.37 | $8.38 | $8.37 | $8.38 | $8.38 | 4.24K |
| July 17, 2026 | $8.37 | $8.40 | $8.37 | $8.38 | $8.38 | 12.62K |
| July 17, 2026 | $8.37 | $8.37 | $8.36 | $8.36 | $8.36 | 3.81K |
| July 17, 2026 | $8.35 | $8.37 | $8.35 | $8.37 | $8.37 | 8.94K |
| July 17, 2026 | $8.34 | $8.35 | $8.34 | $8.35 | $8.35 | 3.21K |
| July 17, 2026 | $8.34 | $8.35 | $8.34 | $8.34 | $8.34 | 7.81K |
| July 17, 2026 | $8.32 | $8.34 | $8.32 | $8.34 | $8.34 | 11.41K |
| July 17, 2026 | $8.32 | $8.33 | $8.32 | $8.32 | $8.32 | 2.51K |
| July 17, 2026 | $8.32 | $8.33 | $8.32 | $8.32 | $8.32 | 7.25K |
| July 17, 2026 | $8.34 | $8.34 | $8.33 | $8.33 | $8.33 | 4.26K |
| July 17, 2026 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 2.82K |
| July 17, 2026 | $8.37 | $8.37 | $8.35 | $8.35 | $8.35 | 3.62K |
| July 17, 2026 | $8.36 | $8.37 | $8.36 | $8.37 | $8.37 | 3.78K |
| July 17, 2026 | $8.33 | $8.36 | $8.33 | $8.36 | $8.36 | 12.16K |
| July 17, 2026 | $8.34 | $8.35 | $8.33 | $8.33 | $8.33 | 4.17K |
| July 17, 2026 | $8.34 | $8.35 | $8.34 | $8.34 | $8.34 | 12.69K |
| July 17, 2026 | $8.33 | $8.34 | $8.33 | $8.34 | $8.34 | 745.00 |
| July 17, 2026 | $8.35 | $8.35 | $8.34 | $8.34 | $8.34 | 3.41K |
| July 17, 2026 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 521.00 |
| July 17, 2026 | $8.36 | $8.37 | $8.35 | $8.36 | $8.36 | 4.16K |
| July 17, 2026 | $8.35 | $8.37 | $8.34 | $8.36 | $8.36 | 17.39K |
| July 17, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 3.96K |
| July 17, 2026 | $8.35 | $8.36 | $8.35 | $8.36 | $8.36 | 5.38K |
| July 17, 2026 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 3.99K |
| July 17, 2026 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 3.62K |
| July 17, 2026 | $8.36 | $8.36 | $8.35 | $8.36 | $8.36 | 1.94K |
| July 17, 2026 | $8.37 | $8.37 | $8.35 | $8.36 | $8.36 | 3.06K |
| July 17, 2026 | $8.36 | $8.37 | $8.36 | $8.37 | $8.37 | 8.69K |
| July 17, 2026 | $8.36 | $8.37 | $8.36 | $8.36 | $8.36 | 4.09K |
| July 17, 2026 | $8.38 | $8.38 | $8.37 | $8.38 | $8.38 | 2.48K |
| July 17, 2026 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 65.00 |
| July 17, 2026 | $8.38 | $8.40 | $8.38 | $8.38 | $8.38 | 1.51K |
| July 17, 2026 | $8.40 | $8.40 | $8.39 | $8.39 | $8.39 | 1.82K |
| July 17, 2026 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 1.69K |
| July 17, 2026 | $8.40 | $8.40 | $8.39 | $8.40 | $8.40 | 2.93K |
| July 17, 2026 | $8.41 | $8.41 | $8.40 | $8.40 | $8.40 | 246.00 |
| July 17, 2026 | $8.40 | $8.42 | $8.40 | $8.40 | $8.40 | 7.49K |
| July 17, 2026 | $8.40 | $8.40 | $8.39 | $8.40 | $8.40 | 1.96K |
| July 17, 2026 | $8.39 | $8.40 | $8.39 | $8.40 | $8.40 | 2.15K |
| July 17, 2026 | $8.39 | $8.40 | $8.38 | $8.39 | $8.39 | 3.40K |
| July 17, 2026 | $8.37 | $8.39 | $8.37 | $8.39 | $8.39 | 3.81K |
| July 17, 2026 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 4.26K |
| July 17, 2026 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 2.05K |
| July 17, 2026 | $8.36 | $8.37 | $8.35 | $8.37 | $8.37 | 10.55K |
| July 17, 2026 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 4.08K |
| July 17, 2026 | $8.35 | $8.35 | $8.34 | $8.34 | $8.34 | 5.69K |
| July 17, 2026 | $8.35 | $8.35 | $8.33 | $8.35 | $8.35 | 4.12K |
| July 17, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 2.38K |
| July 17, 2026 | $8.35 | $8.35 | $8.34 | $8.34 | $8.34 | 500.00 |
| July 17, 2026 | $8.35 | $8.36 | $8.35 | $8.35 | $8.35 | 1.37K |
| July 17, 2026 | $8.36 | $8.37 | $8.35 | $8.36 | $8.36 | 3.27K |
| July 17, 2026 | $8.39 | $8.39 | $8.36 | $8.36 | $8.36 | 7.88K |
| July 17, 2026 | $8.38 | $8.39 | $8.37 | $8.39 | $8.39 | 680.53 |
| July 17, 2026 | $8.37 | $8.38 | $8.37 | $8.38 | $8.38 | 7.64K |
| July 17, 2026 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 3.92K |
| July 17, 2026 | $8.38 | $8.38 | $8.37 | $8.38 | $8.38 | 1.98K |
| July 17, 2026 | $8.38 | $8.38 | $8.37 | $8.38 | $8.38 | 3.76K |
| July 17, 2026 | $8.37 | $8.38 | $8.37 | $8.38 | $8.38 | 3.30K |
| July 17, 2026 | $8.38 | $8.38 | $8.37 | $8.38 | $8.38 | 3.71K |
| July 17, 2026 | $8.38 | $8.39 | $8.38 | $8.38 | $8.38 | 659.00 |
| July 17, 2026 | $8.40 | $8.40 | $8.39 | $8.39 | $8.39 | 5.77K |
| July 17, 2026 | $8.39 | $8.40 | $8.39 | $8.39 | $8.39 | 9.51K |
| July 17, 2026 | $8.38 | $8.39 | $8.38 | $8.39 | $8.39 | 1.54K |
| July 17, 2026 | $8.38 | $8.39 | $8.38 | $8.39 | $8.39 | 4.87K |
| July 17, 2026 | $8.39 | $8.39 | $8.38 | $8.38 | $8.38 | 2.82K |
| July 17, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 2.36K |
| July 17, 2026 | $8.40 | $8.40 | $8.39 | $8.39 | $8.39 | 2.39K |
| July 17, 2026 | $8.41 | $8.41 | $8.40 | $8.40 | $8.40 | 4.23K |
| July 17, 2026 | $8.38 | $8.40 | $8.38 | $8.40 | $8.40 | 4.06K |
| July 17, 2026 | $8.38 | $8.39 | $8.38 | $8.38 | $8.38 | 906.00 |
| July 17, 2026 | $8.37 | $8.38 | $8.37 | $8.37 | $8.37 | 11.71K |
| July 17, 2026 | $8.37 | $8.37 | $8.36 | $8.37 | $8.37 | 3.79K |
| July 17, 2026 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 13.49K |
| July 17, 2026 | $8.36 | $8.36 | $8.35 | $8.36 | $8.36 | 4.31K |
| July 17, 2026 | $8.36 | $8.37 | $8.35 | $8.36 | $8.36 | 6.68K |
| July 17, 2026 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 4.21K |
| July 17, 2026 | $8.39 | $8.39 | $8.36 | $8.36 | $8.36 | 8.18K |
| July 17, 2026 | $8.42 | $8.42 | $8.39 | $8.39 | $8.39 | 10.04K |
| July 17, 2026 | $8.42 | $8.42 | $8.41 | $8.42 | $8.42 | 3.58K |
| July 17, 2026 | $8.41 | $8.42 | $8.41 | $8.42 | $8.42 | 3.02K |
| July 17, 2026 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 2.48K |
| July 17, 2026 | $8.43 | $8.43 | $8.42 | $8.42 | $8.42 | 4.38K |
| July 17, 2026 | $8.43 | $8.43 | $8.42 | $8.43 | $8.43 | 159.00 |
| July 17, 2026 | $8.43 | $8.43 | $8.42 | $8.43 | $8.43 | 1.31K |
| July 17, 2026 | $8.43 | $8.43 | $8.42 | $8.43 | $8.43 | 2.39K |
| July 17, 2026 | $8.44 | $8.44 | $8.42 | $8.43 | $8.43 | 1.61K |
| July 17, 2026 | $8.47 | $8.47 | $8.44 | $8.45 | $8.45 | 1.54K |
| July 17, 2026 | $8.49 | $8.49 | $8.47 | $8.47 | $8.47 | 3.24K |
| July 17, 2026 | $8.47 | $8.49 | $8.47 | $8.49 | $8.49 | 3.34K |
| July 17, 2026 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 4.24K |
| July 17, 2026 | $8.45 | $8.46 | $8.45 | $8.46 | $8.46 | 509.00 |
| July 17, 2026 | $8.48 | $8.48 | $8.46 | $8.46 | $8.46 | 1.62K |
| July 17, 2026 | $8.47 | $8.48 | $8.46 | $8.47 | $8.47 | 731.00 |
| July 17, 2026 | $8.47 | $8.47 | $8.45 | $8.47 | $8.47 | 1.96K |
| July 17, 2026 | $8.43 | $8.48 | $8.43 | $8.47 | $8.47 | 4.70K |
| July 17, 2026 | $8.45 | $8.45 | $8.43 | $8.43 | $8.43 | 10.71K |
| July 17, 2026 | $8.46 | $8.46 | $8.45 | $8.45 | $8.45 | 2.44K |
| July 17, 2026 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 1.63K |
| July 17, 2026 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 1.32K |
| July 17, 2026 | $8.46 | $8.46 | $8.45 | $8.46 | $8.46 | 2.66K |
| July 17, 2026 | $8.46 | $8.47 | $8.46 | $8.47 | $8.47 | 560.00 |
| July 17, 2026 | $8.48 | $8.48 | $8.47 | $8.47 | $8.47 | 2.46K |
| July 17, 2026 | $8.48 | $8.48 | $8.47 | $8.48 | $8.48 | 789.00 |
| July 17, 2026 | $8.47 | $8.49 | $8.47 | $8.48 | $8.48 | 5.94K |
| July 17, 2026 | $8.46 | $8.47 | $8.45 | $8.47 | $8.47 | 6.55K |
| July 17, 2026 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 475.00 |
| July 17, 2026 | $8.45 | $8.47 | $8.45 | $8.47 | $8.47 | 6.92K |
| July 17, 2026 | $8.46 | $8.46 | $8.45 | $8.46 | $8.46 | 3.82K |
| July 17, 2026 | $8.46 | $8.46 | $8.45 | $8.45 | $8.45 | 5.24K |
| July 17, 2026 | $8.48 | $8.48 | $8.47 | $8.48 | $8.48 | 658.00 |
| July 17, 2026 | $8.48 | $8.48 | $8.46 | $8.48 | $8.48 | 3.39K |
| July 17, 2026 | $8.49 | $8.49 | $8.47 | $8.48 | $8.48 | 4.83K |
| July 17, 2026 | $8.49 | $8.50 | $8.49 | $8.50 | $8.50 | 5.02K |
| July 17, 2026 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 1.83K |
| July 17, 2026 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1.38K |
| July 17, 2026 | $8.50 | $8.52 | $8.50 | $8.51 | $8.51 | 6.84K |
| July 17, 2026 | $8.48 | $8.49 | $8.48 | $8.49 | $8.49 | 4.20K |
| July 17, 2026 | $8.50 | $8.51 | $8.49 | $8.49 | $8.49 | 2.44K |
| July 17, 2026 | $8.49 | $8.50 | $8.49 | $8.50 | $8.50 | 8.08K |
| July 17, 2026 | $8.51 | $8.51 | $8.49 | $8.49 | $8.49 | 2.93K |
| July 17, 2026 | $8.52 | $8.52 | $8.50 | $8.50 | $8.50 | 2.49K |
| July 17, 2026 | $8.54 | $8.54 | $8.52 | $8.53 | $8.53 | 2.93K |
| July 17, 2026 | $8.53 | $8.54 | $8.53 | $8.54 | $8.54 | 4.80K |
| July 17, 2026 | $8.54 | $8.54 | $8.53 | $8.53 | $8.53 | 2.54K |
| July 17, 2026 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 4.65K |
| July 17, 2026 | $8.49 | $8.53 | $8.49 | $8.53 | $8.53 | 4.47K |
| July 17, 2026 | $8.47 | $8.49 | $8.47 | $8.49 | $8.49 | 4.21K |
| July 17, 2026 | $8.47 | $8.48 | $8.47 | $8.47 | $8.47 | 3.65K |
| July 17, 2026 | $8.47 | $8.47 | $8.46 | $8.47 | $8.47 | 695.00 |
| July 17, 2026 | $8.47 | $8.47 | $8.46 | $8.47 | $8.47 | 3.63K |
| July 17, 2026 | $8.47 | $8.47 | $8.46 | $8.47 | $8.47 | 1.30K |
| July 17, 2026 | $8.48 | $8.48 | $8.46 | $8.47 | $8.47 | 1.74K |
| July 17, 2026 | $8.50 | $8.50 | $8.47 | $8.48 | $8.48 | 5.86K |
| July 17, 2026 | $8.48 | $8.49 | $8.48 | $8.49 | $8.49 | 301.00 |
| July 17, 2026 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 2.15K |
| July 17, 2026 | $8.46 | $8.47 | $8.46 | $8.47 | $8.47 | 5.37K |
| July 17, 2026 | $8.45 | $8.47 | $8.45 | $8.46 | $8.46 | 1.97K |
| July 17, 2026 | $8.46 | $8.46 | $8.44 | $8.45 | $8.45 | 4.91K |
| July 17, 2026 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 24.47K |
| July 17, 2026 | $8.45 | $8.46 | $8.45 | $8.46 | $8.46 | 3.49K |
| July 17, 2026 | $8.39 | $8.44 | $8.39 | $8.44 | $8.44 | 9.17K |
| July 17, 2026 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 3.27K |
| July 17, 2026 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 3.85K |
| July 17, 2026 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 1.35K |
| July 17, 2026 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 861.00 |
| July 17, 2026 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 2.50K |
| July 17, 2026 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 2.17K |
| July 17, 2026 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 5.88K |
| July 17, 2026 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 1.17K |
| July 17, 2026 | $8.39 | $8.39 | $8.37 | $8.37 | $8.37 | 12.31K |
| July 17, 2026 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 3.34K |
| July 17, 2026 | $8.37 | $8.38 | $8.37 | $8.38 | $8.38 | 2.50K |
| July 17, 2026 | $8.36 | $8.38 | $8.36 | $8.37 | $8.37 | 9.39K |
| July 17, 2026 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 3.36K |
| July 17, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 958.00 |
| July 17, 2026 | $8.34 | $8.35 | $8.34 | $8.35 | $8.35 | 4.02K |
| July 17, 2026 | $8.34 | $8.35 | $8.34 | $8.35 | $8.35 | 2.96K |
| July 17, 2026 | $8.31 | $8.33 | $8.31 | $8.33 | $8.33 | 5.51K |
| July 17, 2026 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 1.87K |
| July 17, 2026 | $8.33 | $8.33 | $8.31 | $8.31 | $8.31 | 3.38K |
| July 17, 2026 | $8.31 | $8.33 | $8.31 | $8.33 | $8.33 | 5.52K |
| July 17, 2026 | $8.30 | $8.31 | $8.30 | $8.31 | $8.31 | 5.46K |
| July 17, 2026 | $8.30 | $8.30 | $8.29 | $8.30 | $8.30 | 2.14K |
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1.03K |
| July 17, 2026 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 2.13K |
| July 17, 2026 | $8.30 | $8.31 | $8.30 | $8.31 | $8.31 | 3.68K |
| July 17, 2026 | $8.29 | $8.30 | $8.29 | $8.30 | $8.30 | 2.67K |
| July 17, 2026 | $8.28 | $8.29 | $8.28 | $8.29 | $8.29 | 2.25K |
| July 17, 2026 | $8.30 | $8.30 | $8.29 | $8.29 | $8.29 | 6.25K |
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 2.77K |
| July 17, 2026 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 5.20K |
| July 17, 2026 | $8.28 | $8.30 | $8.28 | $8.30 | $8.30 | 6.27K |
| July 17, 2026 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 2.55K |
| July 17, 2026 | $8.26 | $8.28 | $8.26 | $8.28 | $8.28 | 4.35K |
| July 17, 2026 | $8.26 | $8.27 | $8.26 | $8.26 | $8.26 | 4.37K |
| July 17, 2026 | $8.27 | $8.27 | $8.25 | $8.25 | $8.25 | 1.30K |
| July 17, 2026 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 4.45K |
| July 17, 2026 | $8.26 | $8.27 | $8.26 | $8.27 | $8.27 | 4.61K |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 5.42K |
| July 17, 2026 | $8.23 | $8.23 | $8.22 | $8.23 | $8.23 | 7.60K |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 2.14K |
| July 17, 2026 | $8.24 | $8.26 | $8.24 | $8.26 | $8.26 | 9.08K |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 3.32K |
| July 17, 2026 | $8.24 | $8.25 | $8.24 | $8.24 | $8.24 | 2.51K |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 3.13K |
| July 17, 2026 | $8.23 | $8.24 | $8.22 | $8.24 | $8.24 | 4.98K |
| July 17, 2026 | $8.22 | $8.23 | $8.22 | $8.23 | $8.23 | 4.88K |
| July 17, 2026 | $8.25 | $8.25 | $8.23 | $8.23 | $8.23 | 5.63K |
| July 17, 2026 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 2.43K |
| July 17, 2026 | $8.29 | $8.29 | $8.27 | $8.27 | $8.27 | 5.47K |
| July 17, 2026 | $8.31 | $8.31 | $8.29 | $8.29 | $8.29 | 3.80K |
| July 17, 2026 | $8.35 | $8.35 | $8.32 | $8.32 | $8.32 | 5.04K |
| July 17, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1.65K |
| July 17, 2026 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 5.07K |
| July 17, 2026 | $8.35 | $8.36 | $8.35 | $8.36 | $8.36 | 3.59K |
| July 17, 2026 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 6.45K |
| July 17, 2026 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 4.62K |
| July 17, 2026 | $8.37 | $8.37 | $8.36 | $8.36 | $8.36 | 3.60K |
| July 17, 2026 | $8.35 | $8.36 | $8.35 | $8.36 | $8.36 | 4.13K |
| July 17, 2026 | $8.35 | $8.36 | $8.35 | $8.36 | $8.36 | 10.55K |
| July 17, 2026 | $8.35 | $8.36 | $8.35 | $8.36 | $8.36 | 5.69K |
| July 17, 2026 | $8.30 | $8.34 | $8.30 | $8.34 | $8.34 | 7.59K |
| July 17, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 1.54K |
| July 17, 2026 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 2.97K |
| July 17, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 3.61K |
| July 17, 2026 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 8.15K |
| July 17, 2026 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 11.48K |
| July 17, 2026 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 2.86K |
| July 17, 2026 | $8.25 | $8.25 | $8.23 | $8.24 | $8.24 | 9.60K |
| July 17, 2026 | $8.30 | $8.30 | $8.26 | $8.26 | $8.26 | 4.96K |
| July 17, 2026 | $8.34 | $8.34 | $8.30 | $8.31 | $8.31 | 11.74K |
| July 17, 2026 | $8.31 | $8.33 | $8.31 | $8.33 | $8.33 | 8.53K |
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 7.38K |
| July 17, 2026 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1.95K |
| July 17, 2026 | $8.31 | $8.31 | $8.30 | $8.30 | $8.30 | 2.87K |
| July 17, 2026 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 3.92K |
| July 17, 2026 | $8.29 | $8.31 | $8.29 | $8.31 | $8.31 | 1.90K |
| July 17, 2026 | $8.24 | $8.28 | $8.24 | $8.28 | $8.28 | 6.12K |
| July 17, 2026 | $8.23 | $8.24 | $8.23 | $8.24 | $8.24 | 5.11K |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 7.22K |
| July 17, 2026 | $8.22 | $8.23 | $8.21 | $8.23 | $8.23 | 3.52K |
| July 17, 2026 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 5.44K |
| July 17, 2026 | $8.24 | $8.24 | $8.23 | $8.23 | $8.23 | 11.61K |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 270.00 |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 4.18K |
| July 17, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 3.12K |
| July 17, 2026 | $8.24 | $8.24 | $8.23 | $8.23 | $8.23 | 5.32K |
| July 17, 2026 | $8.23 | $8.24 | $8.23 | $8.24 | $8.24 | 1.42K |
| July 17, 2026 | $8.24 | $8.24 | $8.21 | $8.22 | $8.22 | 3.08K |
| July 17, 2026 | $8.27 | $8.27 | $8.25 | $8.25 | $8.25 | 3.76K |
| July 17, 2026 | $8.28 | $8.28 | $8.27 | $8.27 | $8.27 | 1.74K |
| July 17, 2026 | $8.29 | $8.30 | $8.29 | $8.29 | $8.29 | 5.73K |
| July 17, 2026 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 2.04K |
| July 17, 2026 | $8.26 | $8.27 | $8.26 | $8.27 | $8.27 | 2.37K |
| July 17, 2026 | $8.24 | $8.26 | $8.24 | $8.26 | $8.26 | 6.20K |
| July 17, 2026 | $8.23 | $8.24 | $8.23 | $8.24 | $8.24 | 4.21K |
| July 17, 2026 | $8.22 | $8.23 | $8.22 | $8.23 | $8.23 | 3.42K |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 1.92K |
| July 17, 2026 | $8.25 | $8.25 | $8.24 | $8.24 | $8.24 | 3.92K |
| July 17, 2026 | $8.26 | $8.26 | $8.24 | $8.25 | $8.25 | 5.59K |
| July 17, 2026 | $8.29 | $8.29 | $8.26 | $8.26 | $8.26 | 7.05K |
| July 17, 2026 | $8.31 | $8.31 | $8.29 | $8.29 | $8.29 | 9.33K |
| July 17, 2026 | $8.29 | $8.30 | $8.29 | $8.30 | $8.30 | 2.16K |
| July 17, 2026 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 3.41K |
| July 17, 2026 | $8.29 | $8.33 | $8.28 | $8.30 | $8.30 | 17.62K |
| July 17, 2026 | $8.25 | $8.28 | $8.25 | $8.27 | $8.27 | 7.28K |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 2.82K |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 4.83K |
| July 17, 2026 | $8.25 | $8.25 | $8.24 | $8.24 | $8.24 | 2.71K |
| July 17, 2026 | $8.24 | $8.25 | $8.24 | $8.25 | $8.25 | 3.81K |
| July 17, 2026 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 1.82K |
| July 17, 2026 | $8.25 | $8.25 | $8.23 | $8.23 | $8.23 | 5.00K |