ClearOne, Inc.
CLRO · NASDAQ
Market closed$7.30$0.090000 (+1.25%)After hours $6.90 · -5.48%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 972.00 |
| July 17, 2026 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 972.00 |
| July 17, 2026 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1.67K |
| July 17, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1.00 |
| July 17, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 6.00 |
| July 17, 2026 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 4.00 |
| July 17, 2026 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 10.00 |
| July 17, 2026 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 100.00 |
| July 17, 2026 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 100.00 |
| July 17, 2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 100.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 126.00 |
| July 17, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 126.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 126.00 |
| July 17, 2026 | $6.83 | $6.98 | $6.83 | $6.98 | $6.98 | 348.00 |
| July 17, 2026 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 23.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 39.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 39.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 39.00 |
| July 17, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 1.00 |
| July 17, 2026 | $6.78 | $6.89 | $6.78 | $6.89 | $6.89 | 586.00 |
| July 17, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 293.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 293.00 |
| July 17, 2026 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 293.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 586.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 293.00 |
| July 17, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 293.00 |
| July 17, 2026 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 293.00 |
| July 17, 2026 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 391.00 |
| July 17, 2026 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 254.00 |
| July 17, 2026 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 254.00 |
| July 17, 2026 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 254.00 |
| July 17, 2026 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 161.00 |
| July 17, 2026 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 176.00 |
| July 17, 2026 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 311.00 |
| July 17, 2026 | $7.32 | $7.32 | $7.30 | $7.30 | $7.30 | 406.00 |
| July 17, 2026 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1.76K |
| July 17, 2026 | $7.29 | $7.29 | $7.28 | $7.28 | $7.28 | 676.00 |
| July 17, 2026 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 375.00 |
| July 17, 2026 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 375.00 |
| July 17, 2026 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1.94K |
| July 17, 2026 | $7.44 | $7.44 | $7.36 | $7.36 | $7.36 | 1.80K |
| July 17, 2026 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 271.68 |
| July 17, 2026 | $7.32 | $7.32 | $7.28 | $7.28 | $7.28 | 311.32 |
| July 17, 2026 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 361.00 |
| July 17, 2026 | $7.47 | $7.50 | $7.47 | $7.50 | $7.50 | 548.88 |
| July 17, 2026 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 12.00 |
| July 17, 2026 | $7.31 | $7.49 | $7.31 | $7.49 | $7.49 | 1.12 |
| July 17, 2026 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1.11K |
| July 17, 2026 | $7.30 | $7.31 | $7.30 | $7.31 | $7.31 | 594.00 |
| July 17, 2026 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 149.50 |
| July 17, 2026 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 1.01K |
| July 17, 2026 | $7.33 | $7.36 | $7.33 | $7.35 | $7.35 | 518.00 |
| July 17, 2026 | $7.44 | $7.44 | $7.34 | $7.34 | $7.34 | 62.50 |
| July 17, 2026 | $7.61 | $7.61 | $7.43 | $7.43 | $7.43 | 7.16K |
| July 17, 2026 | $7.48 | $7.57 | $7.46 | $7.57 | $7.57 | 4.68K |
| July 17, 2026 | $7.47 | $7.47 | $7.46 | $7.46 | $7.46 | 4.17K |
| July 17, 2026 | $7.36 | $7.36 | $7.35 | $7.35 | $7.35 | 183.00 |
| July 17, 2026 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 418.73 |
| July 17, 2026 | $7.36 | $7.39 | $7.36 | $7.36 | $7.36 | 1.25K |
| July 17, 2026 | $7.35 | $7.36 | $7.35 | $7.36 | $7.36 | 1.22K |
| July 17, 2026 | $7.31 | $7.31 | $7.28 | $7.28 | $7.28 | 245.96 |
| July 17, 2026 | $7.35 | $7.44 | $7.31 | $7.31 | $7.31 | 9.82K |
| July 17, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1.55K |
| July 17, 2026 | $7.05 | $7.13 | $7.05 | $7.12 | $7.12 | 937.04 |
| July 17, 2026 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 89.00 |
| July 17, 2026 | $7.13 | $7.13 | $7.07 | $7.07 | $7.07 | 431.96 |
| July 17, 2026 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 32.00 |
| July 17, 2026 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | — |
| July 17, 2026 | $7.07 | $7.11 | $7.07 | $7.11 | $7.11 | 2.70K |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 32.24 |
| July 17, 2026 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 2.00 |
| July 17, 2026 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 605.00 |
| July 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 120.76 |
| July 17, 2026 | $6.94 | $7.17 | $6.94 | $7.07 | $7.07 | 1.07K |
| July 17, 2026 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 34.00 |
| July 17, 2026 | $6.75 | $6.83 | $6.75 | $6.83 | $6.83 | 22.76 |
| July 17, 2026 | $6.72 | $6.72 | $6.71 | $6.71 | $6.71 | 144.00 |
| July 17, 2026 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 2.00 |
| July 17, 2026 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 43.00 |
| July 17, 2026 | $6.72 | $6.76 | $6.71 | $6.71 | $6.71 | 38.00 |
| July 17, 2026 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 1.00 |
| July 17, 2026 | $6.74 | $6.74 | $6.71 | $6.71 | $6.71 | 1.88K |
| July 17, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 734.00 |
| July 17, 2026 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 16.00 |
| July 17, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 168.00 |
| July 17, 2026 | $6.78 | $6.80 | $6.78 | $6.80 | $6.80 | 5.00 |
| July 17, 2026 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 4.00 |
| July 17, 2026 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 3.75K |
| July 17, 2026 | $6.93 | $6.95 | $6.93 | $6.95 | $6.95 | — |
| July 17, 2026 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 120.00 |
| July 17, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | — |
| July 17, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | — |
| July 17, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | — |
| July 17, 2026 | $6.72 | $6.78 | $6.72 | $6.78 | $6.78 | — |
| July 17, 2026 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 3.00 |
| July 17, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1.23K |
| July 17, 2026 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 10.00 |
| July 17, 2026 | $6.74 | $6.79 | $6.74 | $6.79 | $6.79 | 20.00 |
| July 17, 2026 | $6.84 | $6.84 | $6.81 | $6.81 | $6.81 | 176.00 |
| July 17, 2026 | $6.88 | $6.88 | $6.80 | $6.82 | $6.82 | 2.68K |
| July 17, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | — |
| July 17, 2026 | $6.79 | $6.80 | $6.79 | $6.80 | $6.80 | 615.00 |
| July 17, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 100.00 |
| July 17, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 374.53 |
| July 17, 2026 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 20.00 |
| July 17, 2026 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 40.00 |
| July 17, 2026 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 20.00 |
| July 17, 2026 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 293.53 |
| July 17, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1.00 |
| July 17, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 120.14 |
| July 17, 2026 | $6.73 | $6.77 | $6.73 | $6.73 | $6.73 | 25.00 |
| July 17, 2026 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 1.00 |
| July 17, 2026 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 2.28K |
| July 17, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 600.00 |
| July 17, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 40.00 |
| July 17, 2026 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 354.00 |
| July 17, 2026 | $6.81 | $6.86 | $6.78 | $6.78 | $6.78 | 203.00 |
| July 17, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 57.00 |
| July 17, 2026 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 3.00 |
| July 17, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 2.40K |
| July 17, 2026 | $6.82 | $6.82 | $6.79 | $6.79 | $6.79 | 73.00 |
| July 17, 2026 | $6.87 | $6.87 | $6.78 | $6.82 | $6.82 | 240.00 |
| July 17, 2026 | $6.85 | $6.86 | $6.85 | $6.86 | $6.86 | 220.00 |
| July 17, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 100.00 |
| July 17, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 100.00 |
| July 17, 2026 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 1.00 |
| July 17, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 2.00 |
| July 17, 2026 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 2.26K |
| July 17, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 22.00 |
| July 17, 2026 | $6.78 | $6.81 | $6.77 | $6.81 | $6.81 | 245.00 |
| July 17, 2026 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 100.00 |
| July 17, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1.00 |
| July 17, 2026 | $6.90 | $6.90 | $6.84 | $6.84 | $6.84 | 3.00 |
| July 17, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1.00 |
| July 17, 2026 | $6.79 | $6.83 | $6.79 | $6.82 | $6.82 | 43.00 |
| July 17, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 69.00 |
| July 17, 2026 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 39.00 |
| July 17, 2026 | $6.90 | $6.90 | $6.82 | $6.82 | $6.82 | 915.00 |
| July 17, 2026 | $6.81 | $6.82 | $6.81 | $6.81 | $6.81 | 434.00 |
| July 17, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 35.00 |
| July 17, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 100.00 |
| July 17, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 13.00 |
| July 17, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 10.00 |
| July 17, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 4.02 |
| July 17, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 20.00 |
| July 17, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 74.62 |
| July 17, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 2.79K |
| July 17, 2026 | $6.77 | $6.77 | $6.72 | $6.72 | $6.72 | 49.00 |
| July 17, 2026 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 842.00 |
| July 17, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 290.00 |
| July 17, 2026 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 219.00 |
| July 17, 2026 | $6.66 | $6.66 | $6.65 | $6.65 | $6.65 | 44.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 1.23K |
| July 17, 2026 | $6.57 | $6.85 | $6.57 | $6.67 | $6.67 | 21.95K |
| July 17, 2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 196.00 |
| July 17, 2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 354.00 |
| July 17, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 2.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 11.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 26.54 |
| July 17, 2026 | $6.58 | $6.58 | $6.53 | $6.53 | $6.53 | 530.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 368.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 249.00 |
| July 17, 2026 | $6.53 | $6.54 | $6.51 | $6.54 | $6.54 | 937.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 12.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 66.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1.00 |
| July 17, 2026 | $6.46 | $6.50 | $6.46 | $6.50 | $6.50 | 11.92 |
| July 17, 2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 6.34K |
| July 17, 2026 | $6.46 | $6.53 | $6.46 | $6.53 | $6.53 | 5.72K |
| July 17, 2026 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0.08 |
| July 17, 2026 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 10.88 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 7.48K |
| July 17, 2026 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 50.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 6.00 |
| July 17, 2026 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 6.00 |
| July 17, 2026 | $6.49 | $6.49 | $6.48 | $6.48 | $6.48 | 47.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.46 | $6.46 | $6.46 | 61.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.50 | $6.50 | $6.50 | 182.88 |
| July 17, 2026 | $6.50 | $6.50 | $6.49 | $6.49 | $6.49 | 495.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.50 | $6.55 | $6.55 | 91.38 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 10.00 |
| July 17, 2026 | $6.50 | $6.55 | $6.50 | $6.55 | $6.55 | 30.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 51.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 6.23 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 7.00 |
| July 17, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 99.32 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 362.00 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 185.00 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 2.33K |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 2.00 |
| July 17, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 129.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 50.00 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 24.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | — |
| July 17, 2026 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 400.00 |
| July 17, 2026 | $6.63 | $6.63 | $6.59 | $6.59 | $6.59 | 30.00 |
| July 17, 2026 | $6.52 | $6.55 | $6.52 | $6.55 | $6.55 | 31.68 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 5.00 |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 1.11K |
| July 17, 2026 | $6.62 | $6.62 | $6.61 | $6.61 | $6.61 | 195.00 |
| July 17, 2026 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 119.00 |
| July 17, 2026 | $6.60 | $6.61 | $6.56 | $6.56 | $6.56 | 3.00 |
| July 17, 2026 | $6.62 | $6.62 | $6.55 | $6.55 | $6.55 | 73.68 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 8.32 |
| July 17, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 54.68 |
| July 17, 2026 | $6.55 | $6.55 | $6.51 | $6.51 | $6.51 | — |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1.09K |
| July 17, 2026 | $6.51 | $6.62 | $6.51 | $6.62 | $6.62 | 122.68 |
| July 17, 2026 | $6.62 | $6.63 | $6.62 | $6.62 | $6.62 | 2.65K |
| July 17, 2026 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 3.00 |
| July 17, 2026 | $6.47 | $6.59 | $6.47 | $6.59 | $6.59 | 45.01 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 7.99 |
| July 17, 2026 | $6.52 | $6.56 | $6.52 | $6.56 | $6.56 | 110.01 |
| July 17, 2026 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 5.00 |
| July 17, 2026 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 822.00 |
| July 17, 2026 | $6.59 | $6.65 | $6.59 | $6.65 | $6.65 | 65.00 |
| July 17, 2026 | $6.56 | $6.56 | $6.51 | $6.51 | $6.51 | 9.03 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 20.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 10.00 |
| July 17, 2026 | $6.53 | $6.57 | $6.53 | $6.53 | $6.53 | 1.71K |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 161.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 8.00 |
| July 17, 2026 | $6.65 | $6.65 | $6.59 | $6.59 | $6.59 | 29.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 269.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 70.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 21.97 |
| July 17, 2026 | $6.57 | $6.60 | $6.57 | $6.60 | $6.60 | 5.42K |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 7.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 12.00 |
| July 17, 2026 | $6.60 | $6.60 | $6.53 | $6.53 | $6.53 | 138.00 |
| July 17, 2026 | $6.58 | $6.65 | $6.58 | $6.65 | $6.65 | 59.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 20.00 |
| July 17, 2026 | $6.52 | $6.58 | $6.52 | $6.58 | $6.58 | 536.00 |
| July 17, 2026 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 885.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 652.00 |
| July 17, 2026 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 127.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 8.00 |
| July 17, 2026 | $6.45 | $6.54 | $6.45 | $6.54 | $6.54 | 90.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 1.00 |
| July 17, 2026 | $6.52 | $6.52 | $6.45 | $6.45 | $6.45 | 111.00 |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 8.00 |
| July 17, 2026 | $6.47 | $6.51 | $6.47 | $6.51 | $6.51 | 86.08 |
| July 17, 2026 | $6.69 | $6.69 | $6.60 | $6.60 | $6.60 | 166.00 |
| July 17, 2026 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 150.00 |
| July 17, 2026 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 2.00 |
| July 17, 2026 | $6.72 | $6.72 | $6.61 | $6.61 | $6.61 | 23.00 |
| July 17, 2026 | $6.61 | $6.74 | $6.61 | $6.74 | $6.74 | 22.51 |
| July 17, 2026 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 663.00 |
| July 17, 2026 | $6.64 | $6.70 | $6.64 | $6.65 | $6.65 | 138.00 |
| July 17, 2026 | $6.75 | $6.75 | $6.64 | $6.64 | $6.64 | 3.00 |
| July 17, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 167.24 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 2.41K |
| July 17, 2026 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 12.00 |
| July 17, 2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 597.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.52 | $6.52 | $6.52 | 42.26 |
| July 17, 2026 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 182.00 |
| July 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 239.00 |
| July 17, 2026 | $6.54 | $6.55 | $6.54 | $6.55 | $6.55 | 817.00 |
| July 17, 2026 | $6.58 | $6.58 | $6.54 | $6.54 | $6.54 | 833.00 |
| July 17, 2026 | $6.51 | $6.60 | $6.51 | $6.60 | $6.60 | 77.98 |
| July 17, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 75.00 |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 3.55K |
| July 17, 2026 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 2.55K |
| July 17, 2026 | $6.57 | $6.61 | $6.57 | $6.61 | $6.61 | 538.00 |
| July 17, 2026 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 96.00 |
| July 17, 2026 | $6.48 | $6.57 | $6.48 | $6.49 | $6.49 | 5.06K |
| July 17, 2026 | $6.45 | $6.46 | $6.40 | $6.46 | $6.46 | 2.89K |
| July 17, 2026 | $6.51 | $6.51 | $6.35 | $6.38 | $6.38 | 2.31K |
| July 17, 2026 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 5.28K |
| July 17, 2026 | $6.31 | $6.37 | $6.31 | $6.37 | $6.37 | 1.37K |
| July 17, 2026 | $6.38 | $6.38 | $6.31 | $6.31 | $6.31 | 3.90K |
| July 17, 2026 | $6.41 | $6.41 | $6.40 | $6.40 | $6.40 | 1.60K |
| July 17, 2026 | $6.60 | $6.65 | $6.51 | $6.51 | $6.51 | 13.48K |
| July 17, 2026 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 25.00 |
| July 17, 2026 | $6.68 | $6.68 | $6.63 | $6.63 | $6.63 | 984.00 |
| July 17, 2026 | $6.61 | $6.68 | $6.61 | $6.68 | $6.68 | 2.03K |
| July 17, 2026 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 548.00 |
| July 17, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 20.00 |
| July 17, 2026 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 907.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 583.00 |
| July 17, 2026 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 1.02K |
| July 17, 2026 | $6.61 | $6.61 | $6.60 | $6.61 | $6.61 | 3.57K |
| July 17, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 2.57K |
| July 17, 2026 | $6.82 | $6.82 | $6.75 | $6.78 | $6.78 | 2.67K |
| July 17, 2026 | $6.62 | $6.81 | $6.62 | $6.62 | $6.62 | 6.63K |
| July 17, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 55.00 |
| July 17, 2026 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 900.00 |
| July 17, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 785.00 |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 985.00 |
| July 17, 2026 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 15.32K |
| July 17, 2026 | $7.01 | $7.01 | $6.90 | $6.90 | $6.90 | 25.00 |
| July 17, 2026 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 178.00 |
| July 17, 2026 | $7.05 | $7.05 | $7.02 | $7.02 | $7.02 | 103.00 |
| July 17, 2026 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 215.00 |
| July 17, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 215.00 |
| July 17, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 145.00 |
| July 17, 2026 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1.00 |
| July 17, 2026 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 100.00 |
| July 17, 2026 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1.00 |