Enlivex Therapeutics Ltd.
ENLV · NASDAQ
Market closed$4.68$-0.070000 (-1.47%)After hours $4.68 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 70.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 77.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 3.65K |
| July 17, 2026 | $4.68 | $4.72 | $4.68 | $4.72 | $4.72 | 449.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | — |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 510.84 |
| July 17, 2026 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 1.16 |
| July 17, 2026 | $4.76 | $4.78 | $4.75 | $4.75 | $4.75 | 357.04 |
| July 17, 2026 | $4.76 | $4.81 | $4.76 | $4.76 | $4.76 | 601.96 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.72 | $4.76 | $4.76 | 3.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.73 | $4.76 | $4.76 | 559.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 90.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.85 | $4.76 | $4.76 | $4.76 | 100.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.89 | $4.89 | $4.76 | $4.76 | $4.76 | 201.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 50.04 |
| July 17, 2026 | $4.76 | $4.87 | $4.76 | $4.87 | $4.87 | 502.96 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 6.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0.24 |
| July 17, 2026 | $4.76 | $4.78 | $4.76 | $4.76 | $4.76 | 0.76 |
| July 17, 2026 | $4.79 | $4.79 | $4.76 | $4.76 | $4.76 | 492.50 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 6.50 |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 1.50 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.50 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 189.50 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 311.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 2.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.50 |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 155.50 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.21K |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 99.50 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1.20 |
| July 17, 2026 | $4.68 | $4.79 | $4.68 | $4.79 | $4.79 | 262.07 |
| July 17, 2026 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 14.23 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1.00 |
| July 17, 2026 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 3.01K |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 152.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 504.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 7.06K |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 9.22K |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 262.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 552.00 |
| July 17, 2026 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 1.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.72 | $4.72 | $4.72 | 9.00 |
| July 17, 2026 | $4.84 | $4.84 | $4.76 | $4.76 | $4.76 | 2.55K |
| July 17, 2026 | $4.77 | $4.80 | $4.77 | $4.80 | $4.80 | 12.17 |
| July 17, 2026 | $4.76 | $4.81 | $4.76 | $4.81 | $4.81 | 258.00 |
| July 17, 2026 | $4.81 | $4.87 | $4.81 | $4.87 | $4.87 | 6.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 5.00 |
| July 17, 2026 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 26.07 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 3.07 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1.33 |
| July 17, 2026 | $4.75 | $4.80 | $4.75 | $4.80 | $4.80 | 136.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0.07 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 6.00 |
| July 17, 2026 | $4.85 | $4.85 | $4.74 | $4.74 | $4.74 | 275.30 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 325.70 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 2.00 |
| July 17, 2026 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 2.00 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1.00 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 6.00 |
| July 17, 2026 | $4.75 | $4.82 | $4.75 | $4.82 | $4.82 | 240.30 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | — |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | — |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | — |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | — |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | — |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | — |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 100.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 127.21 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 27.79 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 439.21 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 28.79 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 200.27 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1.07 |
| July 17, 2026 | $4.73 | $4.78 | $4.73 | $4.74 | $4.74 | 540.00 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 37.00 |
| July 17, 2026 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 30.00 |
| July 17, 2026 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 2.00 |
| July 17, 2026 | $4.85 | $4.88 | $4.85 | $4.88 | $4.88 | 6.66 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 230.61 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1.00 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 30.00 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 107.00 |
| July 17, 2026 | $4.75 | $4.83 | $4.75 | $4.83 | $4.83 | 168.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.78 | $4.78 | $4.78 | 249.00 |
| July 17, 2026 | $4.79 | $4.84 | $4.79 | $4.84 | $4.84 | 790.24 |
| July 17, 2026 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 16.07 |
| July 17, 2026 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 77.07 |
| July 17, 2026 | $4.79 | $4.89 | $4.79 | $4.87 | $4.87 | 5.08K |
| July 17, 2026 | $4.89 | $4.89 | $4.79 | $4.79 | $4.79 | 194.07 |
| July 17, 2026 | $4.80 | $4.85 | $4.76 | $4.84 | $4.84 | 6.38K |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 2.12K |
| July 17, 2026 | $4.75 | $4.76 | $4.73 | $4.76 | $4.76 | 4.13K |
| July 17, 2026 | $4.84 | $4.84 | $4.74 | $4.74 | $4.74 | 2.32K |
| July 17, 2026 | $4.76 | $4.79 | $4.75 | $4.79 | $4.79 | 3.09K |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 2.13K |
| July 17, 2026 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 3.17K |
| July 17, 2026 | $4.79 | $4.84 | $4.79 | $4.84 | $4.84 | 1.73K |
| July 17, 2026 | $4.78 | $4.78 | $4.71 | $4.71 | $4.71 | 107.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 423.00 |
| July 17, 2026 | $4.84 | $4.84 | $4.75 | $4.75 | $4.75 | 872.42 |
| July 17, 2026 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 33.58 |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 65.00 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 749.00 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 327.75 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 42.00 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 3.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 74.25 |
| July 17, 2026 | $4.79 | $4.79 | $4.71 | $4.71 | $4.71 | 610.00 |
| July 17, 2026 | $4.84 | $4.84 | $4.79 | $4.79 | $4.79 | 1.27K |
| July 17, 2026 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 846.24 |
| July 17, 2026 | $4.86 | $4.91 | $4.86 | $4.91 | $4.91 | 60.07 |
| July 17, 2026 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 74.69 |
| July 17, 2026 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2.00 |
| July 17, 2026 | $4.98 | $4.99 | $4.98 | $4.99 | $4.99 | 2.45K |
| July 17, 2026 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 2.62 |
| July 17, 2026 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 52.38 |
| July 17, 2026 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 6.62 |
| July 17, 2026 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 807.00 |
| July 17, 2026 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 149.38 |
| July 17, 2026 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 2.00 |
| July 17, 2026 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 2.00 |
| July 17, 2026 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 33.62 |
| July 17, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 223.38 |
| July 17, 2026 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | — |
| July 17, 2026 | $4.86 | $4.86 | $4.81 | $4.81 | $4.81 | 28.00 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1.62 |
| July 17, 2026 | $4.87 | $4.87 | $4.85 | $4.85 | $4.85 | 1.51K |
| July 17, 2026 | $4.87 | $4.87 | $4.85 | $4.85 | $4.85 | 84.00 |
| July 17, 2026 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 1.62K |
| July 17, 2026 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 346.00 |
| July 17, 2026 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 50.00 |
| July 17, 2026 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 3.02K |
| July 17, 2026 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 7.15 |
| July 17, 2026 | $4.81 | $4.85 | $4.81 | $4.85 | $4.85 | 250.00 |
| July 17, 2026 | $4.82 | $4.82 | $4.79 | $4.82 | $4.82 | 541.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 7.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 15.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 177.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 61.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.67 | $4.67 | $4.67 | 32.07 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 6.67 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0.07 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 988.67 |
| July 17, 2026 | $4.68 | $4.71 | $4.68 | $4.71 | $4.71 | 160.46 |
| July 17, 2026 | $4.74 | $4.74 | $4.67 | $4.67 | $4.67 | 2.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 35.54 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 378.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 36.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 30.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 100.00 |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 6.54 |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1.05K |
| July 17, 2026 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 2.00 |
| July 17, 2026 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 2.00 |
| July 17, 2026 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 218.00 |
| July 17, 2026 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 1.00 |
| July 17, 2026 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 6.54 |
| July 17, 2026 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 3.46 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 2.00 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 2.54 |
| July 17, 2026 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 237.00 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 6.00 |
| July 17, 2026 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 30.00 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 1.54 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 299.42 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 2.00 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 2.58 |
| July 17, 2026 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 1.43K |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 2.00 |
| July 17, 2026 | $4.65 | $4.71 | $4.65 | $4.71 | $4.71 | 252.58 |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 11.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 6.58 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | — |
| July 17, 2026 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 100.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 6.07 |
| July 17, 2026 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2.51 |
| July 17, 2026 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 308.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.60 | $4.60 | $4.60 | 6.13 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0.07 |
| July 17, 2026 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 310.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 3.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 14.07 |
| July 17, 2026 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0.18 |
| July 17, 2026 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 344.00 |
| July 17, 2026 | $4.67 | $4.72 | $4.67 | $4.72 | $4.72 | 52.26 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 15.25 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | — |
| July 17, 2026 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 73.00 |
| July 17, 2026 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 200.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 2.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 2.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 6.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.70 | $4.70 | $4.70 | 401.00 |
| July 17, 2026 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 200.00 |
| July 17, 2026 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 302.00 |
| July 17, 2026 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 302.00 |
| July 17, 2026 | $4.70 | $4.72 | $4.70 | $4.72 | $4.72 | 556.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 110.25 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 359.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 2.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 304.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 6.00 |
| July 17, 2026 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 206.00 |
| July 17, 2026 | $4.61 | $4.71 | $4.61 | $4.71 | $4.71 | 214.00 |
| July 17, 2026 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 32.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.61 | $4.61 | $4.61 | 67.00 |
| July 17, 2026 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 7.25 |
| July 17, 2026 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 240.00 |
| July 17, 2026 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 180.00 |
| July 17, 2026 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 158.00 |
| July 17, 2026 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 14.00 |
| July 17, 2026 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | — |
| July 17, 2026 | $4.64 | $4.69 | $4.61 | $4.69 | $4.69 | 1.16K |
| July 17, 2026 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 52.00 |
| July 17, 2026 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 2.00 |
| July 17, 2026 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 3.52K |
| July 17, 2026 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 50.00 |
| July 17, 2026 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1.00 |
| July 17, 2026 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1.00 |
| July 17, 2026 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 326.00 |
| July 17, 2026 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 100.00 |
| July 17, 2026 | $4.50 | $4.50 | $4.43 | $4.43 | $4.43 | 80.00 |
| July 17, 2026 | $4.69 | $4.69 | $4.65 | $4.65 | $4.65 | 103.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.72 | $4.72 | $4.72 | 488.00 |
| July 17, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1.00 |
| July 17, 2026 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 50.00 |
| July 17, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1.00 |
| July 17, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 391.00 |
| July 17, 2026 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1.00 |
| July 17, 2026 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 96.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 96.00 |
| July 17, 2026 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 10.00 |
| July 17, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 7.00 |
| July 17, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2.00 |
| July 17, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 70.00 |
| July 17, 2026 | $5.07 | $5.07 | $5.02 | $5.02 | $5.02 | 10.00 |
| July 17, 2026 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1.00 |
| July 17, 2026 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 25.00 |
| July 17, 2026 | $4.93 | $4.93 | $4.86 | $4.86 | $4.86 | 91.00 |
| July 17, 2026 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 2.68K |
| July 17, 2026 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 23.00 |
| July 17, 2026 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 563.00 |
| July 17, 2026 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 124.00 |
| July 17, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 15.00 |
| July 17, 2026 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 27.00 |
| July 17, 2026 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 1.00 |
| July 17, 2026 | $4.83 | $5.36 | $4.83 | $5.36 | $5.36 | 8.00 |
| July 17, 2026 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 14.00 |
| July 17, 2026 | $4.75 | $5.65 | $4.75 | $5.65 | $5.65 | 34.00 |