BlackBerry Limited
BB · NYSE
Market closed$8.99$-0.170000 (-1.86%)After hours $8.96 · -0.33%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $8.98 | $8.98 | $8.96 | $8.96 | $8.96 | 18.31K |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 14.22K |
| July 17, 2026 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | — |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1.88K |
| July 17, 2026 | $8.97 | $8.99 | $8.97 | $8.98 | $8.98 | 3.75K |
| July 17, 2026 | $8.94 | $8.98 | $8.94 | $8.98 | $8.98 | 13.09K |
| July 17, 2026 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 1.89K |
| July 17, 2026 | $8.95 | $8.95 | $8.94 | $8.94 | $8.94 | 13.45K |
| July 17, 2026 | $8.94 | $8.96 | $8.94 | $8.96 | $8.96 | 11.14K |
| July 17, 2026 | $8.95 | $8.95 | $8.94 | $8.94 | $8.94 | 9.43K |
| July 17, 2026 | $8.99 | $8.99 | $8.94 | $8.95 | $8.95 | 470.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.93 | $8.96 | $8.96 | 2.95K |
| July 17, 2026 | $8.95 | $8.96 | $8.95 | $8.96 | $8.96 | 4.59K |
| July 17, 2026 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 2.48K |
| July 17, 2026 | $8.97 | $8.97 | $8.96 | $8.96 | $8.96 | 2.48K |
| July 17, 2026 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 7.79K |
| July 17, 2026 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 1.28K |
| July 17, 2026 | $8.95 | $8.97 | $8.95 | $8.97 | $8.97 | 30.44K |
| July 17, 2026 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 14.52K |
| July 17, 2026 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 5.44K |
| July 17, 2026 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 5.42K |
| July 17, 2026 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 13.97K |
| July 17, 2026 | $8.96 | $8.96 | $8.95 | $8.95 | $8.95 | 17.14K |
| July 17, 2026 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 11.81K |
| July 17, 2026 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 1.26K |
| July 17, 2026 | $8.97 | $8.97 | $8.92 | $8.92 | $8.92 | 5.31K |
| July 17, 2026 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 1.58K |
| July 17, 2026 | $8.94 | $8.95 | $8.94 | $8.95 | $8.95 | 8.95K |
| July 17, 2026 | $8.95 | $8.97 | $8.95 | $8.97 | $8.97 | 9.17K |
| July 17, 2026 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 950.00 |
| July 17, 2026 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 888.00 |
| July 17, 2026 | $8.92 | $8.95 | $8.92 | $8.95 | $8.95 | 2.31K |
| July 17, 2026 | $8.95 | $8.97 | $8.95 | $8.97 | $8.97 | 942.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | — |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 201.00 |
| July 17, 2026 | $8.95 | $8.97 | $8.95 | $8.97 | $8.97 | 1.00K |
| July 17, 2026 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 1.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 1.00 |
| July 17, 2026 | $8.93 | $8.96 | $8.93 | $8.95 | $8.95 | 4.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 1.00 |
| July 17, 2026 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 1.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.93 | $8.93 | $8.93 | 3.00 |
| July 17, 2026 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 12.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 10.00 |
| July 17, 2026 | $8.95 | $8.96 | $8.95 | $8.95 | $8.95 | 58.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 2.22K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 2.06K |
| July 17, 2026 | $8.96 | $8.96 | $8.93 | $8.93 | $8.93 | 18.50K |
| July 17, 2026 | $8.96 | $8.96 | $8.95 | $8.96 | $8.96 | 17.81K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 13.42K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | — |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 4.87K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 13.90K |
| July 17, 2026 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 13.90K |
| July 17, 2026 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 11.47K |
| July 17, 2026 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | — |
| July 17, 2026 | $8.94 | $8.95 | $8.92 | $8.95 | $8.95 | 32.43K |
| July 17, 2026 | $8.96 | $8.96 | $8.95 | $8.95 | $8.95 | 6.62K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 12.07K |
| July 17, 2026 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 12.07K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 1.99K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 12.24K |
| July 17, 2026 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 15.54K |
| July 17, 2026 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | — |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 15.54K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 4.82K |
| July 17, 2026 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 5.26K |
| July 17, 2026 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | — |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 31.27K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 26.74K |
| July 17, 2026 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 26.83K |
| July 17, 2026 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 11.18K |
| July 17, 2026 | $8.94 | $8.96 | $8.92 | $8.92 | $8.92 | 20.90K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 6.48K |
| July 17, 2026 | $8.93 | $8.93 | $8.92 | $8.92 | $8.92 | 22.45K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 2.04K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 1.45K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 10.70K |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 6.77K |
| July 17, 2026 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 7.98K |
| July 17, 2026 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 7.98K |
| July 17, 2026 | $8.95 | $8.95 | $8.92 | $8.92 | $8.92 | 17.06K |
| July 17, 2026 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 17.61K |
| July 17, 2026 | $8.92 | $8.93 | $8.92 | $8.93 | $8.93 | 3.05K |
| July 17, 2026 | $8.95 | $8.95 | $8.94 | $8.94 | $8.94 | 471.00 |
| July 17, 2026 | $8.94 | $8.95 | $8.94 | $8.95 | $8.95 | 565.00 |
| July 17, 2026 | $8.95 | $8.95 | $8.94 | $8.95 | $8.95 | 565.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 17.00 |
| July 17, 2026 | $8.97 | $8.98 | $8.97 | $8.98 | $8.98 | 14.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 7.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | — |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | — |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 14.00 |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 12.00 |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | — |
| July 17, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | — |
| July 17, 2026 | $8.97 | $8.99 | $8.96 | $8.98 | $8.98 | 13.00 |
| July 17, 2026 | $8.99 | $8.99 | $8.98 | $8.99 | $8.99 | 1.06K |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 266.00 |
| July 17, 2026 | $8.98 | $8.99 | $8.98 | $8.99 | $8.99 | 948.00 |
| July 17, 2026 | $8.98 | $8.99 | $8.98 | $8.99 | $8.99 | 716.00 |
| July 17, 2026 | $8.98 | $8.99 | $8.98 | $8.98 | $8.98 | 358.00 |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1.23K |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | — |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 617.00 |
| July 17, 2026 | $8.99 | $8.99 | $8.98 | $8.99 | $8.99 | 21.91K |
| July 17, 2026 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | — |
| July 17, 2026 | $8.99 | $9.00 | $8.98 | $9.00 | $9.00 | 21.74K |
| July 17, 2026 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 56.03K |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 28.27K |
| July 17, 2026 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 6.36K |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | — |
| July 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 11.08K |
| July 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 6.86K |
| July 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 21.60K |
| July 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 12.09K |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 1.92K |
| July 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1.92K |
| July 17, 2026 | $8.98 | $8.99 | $8.98 | $8.99 | $8.99 | 2.22K |
| July 17, 2026 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 297.00 |
| July 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 594.00 |
| July 17, 2026 | $9.03 | $9.03 | $8.99 | $8.99 | $8.99 | 297.00 |
| July 17, 2026 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 297.00 |
| July 17, 2026 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 594.00 |
| July 17, 2026 | $9.02 | $9.02 | $9.01 | $9.01 | $9.01 | 297.00 |
| July 17, 2026 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 297.00 |
| July 17, 2026 | $9.02 | $9.02 | $9.01 | $9.01 | $9.01 | 594.00 |
| July 17, 2026 | $9.03 | $9.03 | $9.00 | $9.03 | $9.03 | 891.00 |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 297.00 |
| July 17, 2026 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 594.00 |
| July 17, 2026 | $9.01 | $9.01 | $9.00 | $9.00 | $9.00 | — |
| July 17, 2026 | $8.99 | $9.03 | $8.98 | $9.01 | $9.01 | 297.00 |
| July 17, 2026 | $9.02 | $9.02 | $9.00 | $9.00 | $9.00 | 297.00 |
| July 17, 2026 | $9.03 | $9.03 | $9.00 | $9.00 | $9.00 | 327.00 |
| July 17, 2026 | $9.00 | $9.01 | $9.00 | $9.01 | $9.01 | 654.00 |
| July 17, 2026 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 327.00 |
| July 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | — |
| July 17, 2026 | $8.99 | $8.99 | $8.98 | $8.98 | $8.98 | 1.31K |
| July 17, 2026 | $8.99 | $8.99 | $8.98 | $8.99 | $8.99 | 1.31K |
| July 17, 2026 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 1.31K |
| July 17, 2026 | $9.00 | $9.00 | $8.99 | $8.99 | $8.99 | 1.64K |
| July 17, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 327.00 |
| July 17, 2026 | $8.99 | $9.00 | $8.98 | $8.98 | $8.98 | 654.00 |
| July 17, 2026 | $8.99 | $9.08 | $8.99 | $8.99 | $8.99 | 3.92K |
| July 17, 2026 | $9.00 | $9.04 | $8.99 | $9.01 | $9.01 | 981.00 |
| July 17, 2026 | $8.99 | $9.00 | $8.99 | $9.00 | $9.00 | 2.00 |
| July 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 18.00 |
| July 17, 2026 | $8.99 | $9.03 | $8.99 | $9.03 | $9.03 | 463.41K |
| July 17, 2026 | $8.99 | $9.00 | $8.98 | $8.98 | $8.98 | 316.88K |
| July 17, 2026 | $9.01 | $9.01 | $8.99 | $9.00 | $9.00 | 258.43K |
| July 17, 2026 | $9.01 | $9.01 | $8.98 | $9.01 | $9.01 | 144.01K |
| July 17, 2026 | $9.00 | $9.03 | $8.99 | $9.00 | $9.00 | 235.32K |
| July 17, 2026 | $9.03 | $9.03 | $8.98 | $8.99 | $8.99 | 302.16K |
| July 17, 2026 | $9.03 | $9.03 | $9.02 | $9.03 | $9.03 | 214.57K |
| July 17, 2026 | $9.04 | $9.04 | $9.03 | $9.03 | $9.03 | 67.31K |
| July 17, 2026 | $9.05 | $9.06 | $9.04 | $9.05 | $9.05 | 56.11K |
| July 17, 2026 | $9.03 | $9.06 | $9.02 | $9.06 | $9.06 | 95.91K |
| July 17, 2026 | $9.09 | $9.09 | $9.01 | $9.03 | $9.03 | 415.76K |
| July 17, 2026 | $9.10 | $9.10 | $9.09 | $9.09 | $9.09 | 16.42K |
| July 17, 2026 | $9.10 | $9.11 | $9.10 | $9.10 | $9.10 | 55.63K |
| July 17, 2026 | $9.06 | $9.10 | $9.06 | $9.10 | $9.10 | 23.73K |
| July 17, 2026 | $9.06 | $9.07 | $9.06 | $9.06 | $9.06 | 78.40K |
| July 17, 2026 | $9.06 | $9.07 | $9.06 | $9.06 | $9.06 | 14.88K |
| July 17, 2026 | $9.06 | $9.07 | $9.06 | $9.06 | $9.06 | 12.45K |
| July 17, 2026 | $9.09 | $9.09 | $9.06 | $9.06 | $9.06 | 77.62K |
| July 17, 2026 | $9.08 | $9.09 | $9.07 | $9.09 | $9.09 | 49.44K |
| July 17, 2026 | $9.07 | $9.08 | $9.07 | $9.08 | $9.08 | 20.11K |
| July 17, 2026 | $9.05 | $9.08 | $9.05 | $9.07 | $9.07 | 113.57K |
| July 17, 2026 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 67.13K |
| July 17, 2026 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 12.44K |
| July 17, 2026 | $9.08 | $9.10 | $9.06 | $9.06 | $9.06 | 116.13K |
| July 17, 2026 | $9.05 | $9.08 | $9.05 | $9.07 | $9.07 | 49.62K |
| July 17, 2026 | $9.06 | $9.06 | $9.05 | $9.06 | $9.06 | 26.88K |
| July 17, 2026 | $9.06 | $9.07 | $9.05 | $9.06 | $9.06 | 90.93K |
| July 17, 2026 | $9.06 | $9.06 | $9.05 | $9.06 | $9.06 | 66.80K |
| July 17, 2026 | $9.07 | $9.07 | $9.05 | $9.06 | $9.06 | 50.68K |
| July 17, 2026 | $9.07 | $9.08 | $9.07 | $9.07 | $9.07 | 24.02K |
| July 17, 2026 | $9.09 | $9.11 | $9.07 | $9.07 | $9.07 | 86.64K |
| July 17, 2026 | $9.05 | $9.09 | $9.05 | $9.08 | $9.08 | 68.23K |
| July 17, 2026 | $9.04 | $9.05 | $9.04 | $9.05 | $9.05 | 13.27K |
| July 17, 2026 | $9.02 | $9.04 | $9.02 | $9.03 | $9.03 | 12.52K |
| July 17, 2026 | $9.01 | $9.02 | $9.01 | $9.02 | $9.02 | 23.99K |
| July 17, 2026 | $9.02 | $9.02 | $8.99 | $9.01 | $9.01 | 48.58K |
| July 17, 2026 | $9.01 | $9.02 | $9.01 | $9.02 | $9.02 | 16.50K |
| July 17, 2026 | $9.00 | $9.01 | $8.99 | $9.01 | $9.01 | 32.51K |
| July 17, 2026 | $9.01 | $9.01 | $8.99 | $9.00 | $9.00 | 42.98K |
| July 17, 2026 | $9.01 | $9.01 | $8.99 | $9.01 | $9.01 | 41.29K |
| July 17, 2026 | $9.03 | $9.03 | $8.97 | $9.00 | $9.00 | 542.74K |
| July 17, 2026 | $9.03 | $9.04 | $9.03 | $9.03 | $9.03 | 10.68K |
| July 17, 2026 | $9.02 | $9.05 | $9.02 | $9.03 | $9.03 | 50.40K |
| July 17, 2026 | $9.05 | $9.06 | $9.02 | $9.02 | $9.02 | 161.96K |
| July 17, 2026 | $9.06 | $9.07 | $9.05 | $9.06 | $9.06 | 83.15K |
| July 17, 2026 | $9.02 | $9.06 | $9.02 | $9.06 | $9.06 | 51.30K |
| July 17, 2026 | $9.03 | $9.04 | $9.02 | $9.03 | $9.03 | 66.21K |
| July 17, 2026 | $9.03 | $9.04 | $9.03 | $9.03 | $9.03 | 13.00K |
| July 17, 2026 | $9.04 | $9.05 | $9.03 | $9.04 | $9.04 | 20.53K |
| July 17, 2026 | $9.03 | $9.05 | $9.03 | $9.05 | $9.05 | 37.43K |
| July 17, 2026 | $9.04 | $9.05 | $9.03 | $9.03 | $9.03 | 59.51K |
| July 17, 2026 | $9.05 | $9.05 | $9.04 | $9.05 | $9.05 | 5.89K |
| July 17, 2026 | $9.05 | $9.06 | $9.04 | $9.05 | $9.05 | 29.51K |
| July 17, 2026 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 34.32K |
| July 17, 2026 | $9.07 | $9.07 | $9.06 | $9.06 | $9.06 | 19.35K |
| July 17, 2026 | $9.09 | $9.09 | $9.07 | $9.07 | $9.07 | 18.32K |
| July 17, 2026 | $9.09 | $9.09 | $9.08 | $9.09 | $9.09 | 26.81K |
| July 17, 2026 | $9.07 | $9.09 | $9.07 | $9.09 | $9.09 | 51.83K |
| July 17, 2026 | $9.07 | $9.08 | $9.07 | $9.08 | $9.08 | 9.81K |
| July 17, 2026 | $9.08 | $9.09 | $9.07 | $9.07 | $9.07 | 30.73K |
| July 17, 2026 | $9.10 | $9.10 | $9.09 | $9.09 | $9.09 | 48.47K |
| July 17, 2026 | $9.10 | $9.11 | $9.10 | $9.10 | $9.10 | 10.85K |
| July 17, 2026 | $9.10 | $9.10 | $9.09 | $9.10 | $9.10 | 5.80K |
| July 17, 2026 | $9.09 | $9.10 | $9.08 | $9.10 | $9.10 | 8.01K |
| July 17, 2026 | $9.09 | $9.10 | $9.08 | $9.08 | $9.08 | 23.70K |
| July 17, 2026 | $9.11 | $9.11 | $9.10 | $9.10 | $9.10 | 37.68K |
| July 17, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 16.06K |
| July 17, 2026 | $9.09 | $9.10 | $9.09 | $9.10 | $9.10 | 19.37K |
| July 17, 2026 | $9.09 | $9.10 | $9.09 | $9.09 | $9.09 | 11.46K |
| July 17, 2026 | $9.09 | $9.10 | $9.09 | $9.10 | $9.10 | 45.20K |
| July 17, 2026 | $9.07 | $9.09 | $9.07 | $9.09 | $9.09 | 32.09K |
| July 17, 2026 | $9.09 | $9.10 | $9.07 | $9.07 | $9.07 | 53.91K |
| July 17, 2026 | $9.07 | $9.09 | $9.07 | $9.09 | $9.09 | 38.96K |
| July 17, 2026 | $9.07 | $9.08 | $9.07 | $9.08 | $9.08 | 25.79K |
| July 17, 2026 | $9.06 | $9.07 | $9.06 | $9.07 | $9.07 | 34.76K |
| July 17, 2026 | $9.05 | $9.07 | $9.04 | $9.06 | $9.06 | 55.32K |
| July 17, 2026 | $9.04 | $9.06 | $9.04 | $9.06 | $9.06 | 29.34K |
| July 17, 2026 | $9.05 | $9.05 | $9.04 | $9.05 | $9.05 | 14.21K |
| July 17, 2026 | $9.06 | $9.06 | $9.05 | $9.05 | $9.05 | 6.84K |
| July 17, 2026 | $9.06 | $9.06 | $9.05 | $9.06 | $9.06 | 26.82K |
| July 17, 2026 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 14.29K |
| July 17, 2026 | $9.09 | $9.09 | $9.07 | $9.07 | $9.07 | 27.68K |
| July 17, 2026 | $9.08 | $9.09 | $9.07 | $9.09 | $9.09 | 81.37K |
| July 17, 2026 | $9.09 | $9.09 | $9.08 | $9.09 | $9.09 | 18.41K |
| July 17, 2026 | $9.07 | $9.09 | $9.07 | $9.09 | $9.09 | 17.53K |
| July 17, 2026 | $9.07 | $9.09 | $9.06 | $9.07 | $9.07 | 47.97K |
| July 17, 2026 | $9.06 | $9.07 | $9.06 | $9.06 | $9.06 | 30.61K |
| July 17, 2026 | $9.07 | $9.09 | $9.06 | $9.06 | $9.06 | 33.09K |
| July 17, 2026 | $9.07 | $9.09 | $9.06 | $9.07 | $9.07 | 63.51K |
| July 17, 2026 | $9.08 | $9.09 | $9.07 | $9.07 | $9.07 | 20.60K |
| July 17, 2026 | $9.09 | $9.11 | $9.08 | $9.09 | $9.09 | 123.12K |
| July 17, 2026 | $9.09 | $9.10 | $9.09 | $9.10 | $9.10 | 20.04K |
| July 17, 2026 | $9.07 | $9.09 | $9.07 | $9.09 | $9.09 | 46.35K |
| July 17, 2026 | $9.09 | $9.09 | $9.07 | $9.07 | $9.07 | 121.93K |
| July 17, 2026 | $9.09 | $9.09 | $9.08 | $9.09 | $9.09 | 18.05K |
| July 17, 2026 | $9.09 | $9.09 | $9.08 | $9.08 | $9.08 | 35.37K |
| July 17, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 13.43K |
| July 17, 2026 | $9.10 | $9.11 | $9.10 | $9.10 | $9.10 | 58.55K |
| July 17, 2026 | $9.09 | $9.10 | $9.09 | $9.10 | $9.10 | 16.27K |
| July 17, 2026 | $9.09 | $9.09 | $9.08 | $9.09 | $9.09 | 18.00K |
| July 17, 2026 | $9.09 | $9.10 | $9.08 | $9.09 | $9.09 | 42.64K |
| July 17, 2026 | $9.10 | $9.10 | $9.08 | $9.09 | $9.09 | 79.69K |
| July 17, 2026 | $9.10 | $9.11 | $9.10 | $9.10 | $9.10 | 2.88K |
| July 17, 2026 | $9.11 | $9.12 | $9.10 | $9.10 | $9.10 | 38.73K |
| July 17, 2026 | $9.11 | $9.11 | $9.10 | $9.10 | $9.10 | 56.84K |
| July 17, 2026 | $9.14 | $9.14 | $9.11 | $9.11 | $9.11 | 67.81K |
| July 17, 2026 | $9.15 | $9.15 | $9.13 | $9.14 | $9.14 | 24.98K |
| July 17, 2026 | $9.15 | $9.16 | $9.14 | $9.14 | $9.14 | 56.46K |
| July 17, 2026 | $9.15 | $9.16 | $9.15 | $9.15 | $9.15 | 3.96K |
| July 17, 2026 | $9.16 | $9.16 | $9.15 | $9.15 | $9.15 | 81.65K |
| July 17, 2026 | $9.16 | $9.17 | $9.16 | $9.16 | $9.16 | 37.33K |
| July 17, 2026 | $9.16 | $9.16 | $9.15 | $9.15 | $9.15 | 39.39K |
| July 17, 2026 | $9.16 | $9.16 | $9.15 | $9.16 | $9.16 | 22.46K |
| July 17, 2026 | $9.16 | $9.17 | $9.15 | $9.17 | $9.17 | 40.95K |
| July 17, 2026 | $9.18 | $9.18 | $9.16 | $9.16 | $9.16 | 37.08K |
| July 17, 2026 | $9.18 | $9.18 | $9.17 | $9.17 | $9.17 | 21.26K |
| July 17, 2026 | $9.19 | $9.19 | $9.17 | $9.17 | $9.17 | 65.79K |
| July 17, 2026 | $9.18 | $9.19 | $9.17 | $9.18 | $9.18 | 9.78K |
| July 17, 2026 | $9.16 | $9.18 | $9.16 | $9.18 | $9.18 | 19.34K |
| July 17, 2026 | $9.18 | $9.19 | $9.15 | $9.15 | $9.15 | 24.98K |
| July 17, 2026 | $9.20 | $9.20 | $9.17 | $9.18 | $9.18 | 57.45K |
| July 17, 2026 | $9.20 | $9.22 | $9.20 | $9.20 | $9.20 | 36.51K |
| July 17, 2026 | $9.22 | $9.22 | $9.20 | $9.21 | $9.21 | 24.39K |
| July 17, 2026 | $9.20 | $9.22 | $9.20 | $9.22 | $9.22 | 19.42K |
| July 17, 2026 | $9.22 | $9.22 | $9.20 | $9.20 | $9.20 | 15.39K |
| July 17, 2026 | $9.27 | $9.28 | $9.22 | $9.22 | $9.22 | 87.31K |
| July 17, 2026 | $9.25 | $9.28 | $9.25 | $9.27 | $9.27 | 55.39K |
| July 17, 2026 | $9.25 | $9.25 | $9.24 | $9.24 | $9.24 | 8.08K |
| July 17, 2026 | $9.23 | $9.25 | $9.23 | $9.24 | $9.24 | 32.82K |
| July 17, 2026 | $9.23 | $9.24 | $9.22 | $9.23 | $9.23 | 25.96K |
| July 17, 2026 | $9.23 | $9.24 | $9.22 | $9.22 | $9.22 | 24.15K |
| July 17, 2026 | $9.23 | $9.24 | $9.22 | $9.23 | $9.23 | 32.99K |
| July 17, 2026 | $9.21 | $9.23 | $9.20 | $9.23 | $9.23 | 23.47K |
| July 17, 2026 | $9.19 | $9.21 | $9.19 | $9.20 | $9.20 | 23.57K |
| July 17, 2026 | $9.23 | $9.23 | $9.19 | $9.19 | $9.19 | 84.24K |
| July 17, 2026 | $9.23 | $9.23 | $9.22 | $9.23 | $9.23 | 24.10K |
| July 17, 2026 | $9.23 | $9.24 | $9.23 | $9.23 | $9.23 | 31.68K |
| July 17, 2026 | $9.24 | $9.24 | $9.23 | $9.23 | $9.23 | 11.91K |
| July 17, 2026 | $9.23 | $9.25 | $9.23 | $9.24 | $9.24 | 41.22K |
| July 17, 2026 | $9.22 | $9.23 | $9.21 | $9.23 | $9.23 | 42.56K |
| July 17, 2026 | $9.24 | $9.25 | $9.22 | $9.22 | $9.22 | 38.49K |
| July 17, 2026 | $9.24 | $9.25 | $9.23 | $9.25 | $9.25 | 114.14K |
| July 17, 2026 | $9.24 | $9.24 | $9.23 | $9.23 | $9.23 | 77.38K |
| July 17, 2026 | $9.16 | $9.25 | $9.15 | $9.24 | $9.24 | 154.23K |
| July 17, 2026 | $9.17 | $9.18 | $9.16 | $9.17 | $9.17 | 16.27K |
| July 17, 2026 | $9.19 | $9.19 | $9.16 | $9.17 | $9.17 | 19.41K |
| July 17, 2026 | $9.19 | $9.21 | $9.18 | $9.18 | $9.18 | 117.48K |
| July 17, 2026 | $9.15 | $9.19 | $9.15 | $9.18 | $9.18 | 46.62K |
| July 17, 2026 | $9.16 | $9.16 | $9.15 | $9.15 | $9.15 | 20.75K |
| July 17, 2026 | $9.16 | $9.17 | $9.15 | $9.16 | $9.16 | 35.88K |
| July 17, 2026 | $9.16 | $9.17 | $9.15 | $9.16 | $9.16 | 34.89K |
| July 17, 2026 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 19.98K |