4D Molecular Therapeutics, Inc.
FDMT · NASDAQ
Market closed$10.99$0.150000 (+1.38%)After hours $10.29 · -6.35%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 300.00 |
| July 17, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 100.00 |
| July 17, 2026 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 45.00 |
| July 17, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 63.00 |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 589.00 |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 763.00 |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 105.50K |
| July 17, 2026 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 1.29K |
| July 17, 2026 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 5.65K |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 7.46K |
| July 17, 2026 | $10.98 | $11.01 | $10.98 | $11.01 | $11.01 | 3.52K |
| July 17, 2026 | $11.00 | $11.00 | $10.98 | $10.98 | $10.98 | 7.62K |
| July 17, 2026 | $11.03 | $11.03 | $10.99 | $11.00 | $11.00 | 6.47K |
| July 17, 2026 | $11.05 | $11.05 | $11.04 | $11.04 | $11.04 | 4.72K |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 721.00 |
| July 17, 2026 | $11.04 | $11.05 | $11.04 | $11.05 | $11.05 | 2.38K |
| July 17, 2026 | $11.05 | $11.05 | $11.04 | $11.04 | $11.04 | 3.87K |
| July 17, 2026 | $11.06 | $11.06 | $11.04 | $11.04 | $11.04 | 646.00 |
| July 17, 2026 | $11.05 | $11.06 | $11.05 | $11.06 | $11.06 | 1.25K |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 10.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2.96K |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 424.00 |
| July 17, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 861.00 |
| July 17, 2026 | $11.06 | $11.06 | $11.05 | $11.05 | $11.05 | 3.19K |
| July 17, 2026 | $11.05 | $11.06 | $11.05 | $11.05 | $11.05 | 1.81K |
| July 17, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1.11K |
| July 17, 2026 | $11.01 | $11.03 | $11.01 | $11.03 | $11.03 | 3.31K |
| July 17, 2026 | $11.02 | $11.02 | $11.01 | $11.01 | $11.01 | 2.94K |
| July 17, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 283.00 |
| July 17, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1.23K |
| July 17, 2026 | $11.02 | $11.04 | $11.02 | $11.02 | $11.02 | 159.55 |
| July 17, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 1.29K |
| July 17, 2026 | $11.02 | $11.03 | $11.02 | $11.03 | $11.03 | 2.54K |
| July 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 292.00 |
| July 17, 2026 | $11.01 | $11.02 | $11.01 | $11.02 | $11.02 | 2.24K |
| July 17, 2026 | $11.04 | $11.04 | $11.02 | $11.02 | $11.02 | 563.00 |
| July 17, 2026 | $11.06 | $11.06 | $11.05 | $11.05 | $11.05 | 3.16K |
| July 17, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 242.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 893.00 |
| July 17, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 588.00 |
| July 17, 2026 | $11.01 | $11.02 | $11.01 | $11.02 | $11.02 | 2.06K |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 826.00 |
| July 17, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1.99K |
| July 17, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 372.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 804.00 |
| July 17, 2026 | $11.06 | $11.07 | $11.06 | $11.07 | $11.07 | 2.94K |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 307.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1.29K |
| July 17, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1.97K |
| July 17, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 76.00 |
| July 17, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1.26K |
| July 17, 2026 | $11.05 | $11.06 | $11.04 | $11.04 | $11.04 | 2.07K |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1.39K |
| July 17, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 808.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 631.00 |
| July 17, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 13.00 |
| July 17, 2026 | $11.07 | $11.08 | $11.07 | $11.08 | $11.08 | 283.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2.52K |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 313.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 585.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2.23K |
| July 17, 2026 | $11.07 | $11.07 | $11.06 | $11.06 | $11.06 | 2.19K |
| July 17, 2026 | $11.08 | $11.08 | $11.07 | $11.08 | $11.08 | 725.93 |
| July 17, 2026 | $11.07 | $11.08 | $11.07 | $11.08 | $11.08 | 2.31K |
| July 17, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 341.00 |
| July 17, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1.23K |
| July 17, 2026 | $11.08 | $11.08 | $11.07 | $11.07 | $11.07 | 416.00 |
| July 17, 2026 | $11.09 | $11.09 | $11.07 | $11.08 | $11.08 | 1.70K |
| July 17, 2026 | $11.08 | $11.08 | $11.07 | $11.08 | $11.08 | 276.07 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 72.93 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 604.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 874.00 |
| July 17, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 735.00 |
| July 17, 2026 | $11.06 | $11.07 | $11.06 | $11.06 | $11.06 | 118.93 |
| July 17, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1.08K |
| July 17, 2026 | $11.07 | $11.07 | $11.06 | $11.06 | $11.06 | 1.40K |
| July 17, 2026 | $11.05 | $11.07 | $11.05 | $11.07 | $11.07 | 953.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 839.00 |
| July 17, 2026 | $11.05 | $11.07 | $11.05 | $11.07 | $11.07 | 2.78K |
| July 17, 2026 | $11.03 | $11.04 | $11.03 | $11.04 | $11.04 | 519.07 |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100.00 |
| July 17, 2026 | $11.04 | $11.05 | $11.03 | $11.04 | $11.04 | 111.00 |
| July 17, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 208.93 |
| July 17, 2026 | $11.05 | $11.05 | $11.03 | $11.04 | $11.04 | 1.74K |
| July 17, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 226.00 |
| July 17, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 603.00 |
| July 17, 2026 | $11.03 | $11.04 | $11.03 | $11.04 | $11.04 | 18.93 |
| July 17, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 98.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 246.00 |
| July 17, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 546.00 |
| July 17, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 732.00 |
| July 17, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | — |
| July 17, 2026 | $11.05 | $11.05 | $11.03 | $11.03 | $11.03 | 49.00 |
| July 17, 2026 | $11.04 | $11.05 | $11.04 | $11.05 | $11.05 | 495.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100.00 |
| July 17, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1.22K |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 900.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.06 | $11.06 | $11.06 | 103.00 |
| July 17, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1.18K |
| July 17, 2026 | $11.10 | $11.10 | $11.08 | $11.08 | $11.08 | — |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2.66K |
| July 17, 2026 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 680.00 |
| July 17, 2026 | $11.10 | $11.10 | $11.08 | $11.08 | $11.08 | 3.09K |
| July 17, 2026 | $11.08 | $11.09 | $11.08 | $11.09 | $11.09 | 1.75K |
| July 17, 2026 | $11.07 | $11.07 | $11.06 | $11.06 | $11.06 | 281.00 |
| July 17, 2026 | $11.04 | $11.06 | $11.04 | $11.06 | $11.06 | 841.00 |
| July 17, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | — |
| July 17, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 126.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.07 | $11.07 | $11.07 | 332.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 185.00 |
| July 17, 2026 | $11.04 | $11.06 | $11.04 | $11.06 | $11.06 | 1.56K |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 3.69K |
| July 17, 2026 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 127.00 |
| July 17, 2026 | $11.10 | $11.11 | $11.10 | $11.11 | $11.11 | 395.00 |
| July 17, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 998.00 |
| July 17, 2026 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 1.39K |
| July 17, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 362.00 |
| July 17, 2026 | $11.14 | $11.14 | $11.13 | $11.13 | $11.13 | 1.34K |
| July 17, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 55.00 |
| July 17, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | — |
| July 17, 2026 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 803.00 |
| July 17, 2026 | $11.19 | $11.19 | $11.15 | $11.15 | $11.15 | 3.91K |
| July 17, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1.00 |
| July 17, 2026 | $11.22 | $11.24 | $11.22 | $11.22 | $11.22 | 274.82 |
| July 17, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 1.29K |
| July 17, 2026 | $11.21 | $11.22 | $11.21 | $11.22 | $11.22 | 1.80K |
| July 17, 2026 | $11.23 | $11.24 | $11.22 | $11.23 | $11.23 | 13.00 |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 609.00 |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 148.00 |
| July 17, 2026 | $11.23 | $11.25 | $11.23 | $11.25 | $11.25 | 2.37K |
| July 17, 2026 | $11.22 | $11.22 | $11.20 | $11.20 | $11.20 | 343.00 |
| July 17, 2026 | $11.21 | $11.23 | $11.21 | $11.23 | $11.23 | 1.68K |
| July 17, 2026 | $11.16 | $11.20 | $11.16 | $11.20 | $11.20 | 225.52 |
| July 17, 2026 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 1.72K |
| July 17, 2026 | $11.21 | $11.21 | $11.18 | $11.21 | $11.21 | 218.48 |
| July 17, 2026 | $11.20 | $11.20 | $11.18 | $11.20 | $11.20 | 190.52 |
| July 17, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 574.00 |
| July 17, 2026 | $11.21 | $11.22 | $11.20 | $11.20 | $11.20 | 355.00 |
| July 17, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 474.00 |
| July 17, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 1.13K |
| July 17, 2026 | $11.21 | $11.21 | $11.20 | $11.20 | $11.20 | 367.00 |
| July 17, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2.05K |
| July 17, 2026 | $11.20 | $11.22 | $11.20 | $11.20 | $11.20 | 141.00 |
| July 17, 2026 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 876.00 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 288.00 |
| July 17, 2026 | $11.22 | $11.23 | $11.21 | $11.23 | $11.23 | 255.00 |
| July 17, 2026 | $11.21 | $11.23 | $11.21 | $11.23 | $11.23 | 58.52 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 49.48 |
| July 17, 2026 | $11.23 | $11.23 | $11.22 | $11.22 | $11.22 | 2.63K |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 305.00 |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 714.00 |
| July 17, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2.26K |
| July 17, 2026 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2.08K |
| July 17, 2026 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 278.00 |
| July 17, 2026 | $11.20 | $11.21 | $11.19 | $11.19 | $11.19 | 81.00 |
| July 17, 2026 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 995.00 |
| July 17, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 44.00 |
| July 17, 2026 | $11.19 | $11.20 | $11.19 | $11.20 | $11.20 | 1.42K |
| July 17, 2026 | $11.21 | $11.22 | $11.21 | $11.22 | $11.22 | 13.00 |
| July 17, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 324.00 |
| July 17, 2026 | $11.22 | $11.23 | $11.22 | $11.23 | $11.23 | 82.00 |
| July 17, 2026 | $11.23 | $11.23 | $11.22 | $11.23 | $11.23 | 402.00 |
| July 17, 2026 | $11.22 | $11.23 | $11.22 | $11.23 | $11.23 | 1.53 |
| July 17, 2026 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1.12K |
| July 17, 2026 | $11.22 | $11.23 | $11.21 | $11.23 | $11.23 | 295.47 |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 100.00 |
| July 17, 2026 | $11.23 | $11.23 | $11.21 | $11.21 | $11.21 | 103.53 |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1.13K |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1.98K |
| July 17, 2026 | $11.22 | $11.23 | $11.22 | $11.23 | $11.23 | 17.53 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 588.00 |
| July 17, 2026 | $11.24 | $11.26 | $11.24 | $11.26 | $11.26 | 1.26K |
| July 17, 2026 | $11.25 | $11.27 | $11.25 | $11.27 | $11.27 | 1.73K |
| July 17, 2026 | $11.23 | $11.23 | $11.22 | $11.22 | $11.22 | 10.00 |
| July 17, 2026 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 893.00 |
| July 17, 2026 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 5.00 |
| July 17, 2026 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 5.00 |
| July 17, 2026 | $11.24 | $11.24 | $11.23 | $11.23 | $11.23 | 51.53 |
| July 17, 2026 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1.59K |
| July 17, 2026 | $11.23 | $11.23 | $11.20 | $11.21 | $11.21 | 816.00 |
| July 17, 2026 | $11.19 | $11.21 | $11.19 | $11.19 | $11.19 | 43.53 |
| July 17, 2026 | $11.21 | $11.21 | $11.19 | $11.21 | $11.21 | 1.27K |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1.51K |
| July 17, 2026 | $11.24 | $11.24 | $11.23 | $11.23 | $11.23 | 68.00 |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1.13K |
| July 17, 2026 | $11.22 | $11.24 | $11.22 | $11.23 | $11.23 | 179.47 |
| July 17, 2026 | $11.22 | $11.24 | $11.22 | $11.24 | $11.24 | 908.00 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1.01K |
| July 17, 2026 | $11.21 | $11.21 | $11.20 | $11.21 | $11.21 | 530.00 |
| July 17, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1.16K |
| July 17, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 288.00 |
| July 17, 2026 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 16.00 |
| July 17, 2026 | $11.20 | $11.21 | $11.19 | $11.21 | $11.21 | 220.00 |
| July 17, 2026 | $11.19 | $11.20 | $11.18 | $11.20 | $11.20 | 87.00 |
| July 17, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 24.53 |
| July 17, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1.18K |
| July 17, 2026 | $11.19 | $11.19 | $11.18 | $11.18 | $11.18 | 538.00 |
| July 17, 2026 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | — |
| July 17, 2026 | $11.19 | $11.20 | $11.19 | $11.20 | $11.20 | 5.01K |
| July 17, 2026 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 395.00 |
| July 17, 2026 | $11.20 | $11.20 | $11.19 | $11.19 | $11.19 | 1.27K |
| July 17, 2026 | $11.20 | $11.23 | $11.20 | $11.23 | $11.23 | 36.00 |
| July 17, 2026 | $11.22 | $11.23 | $11.21 | $11.23 | $11.23 | 296.49 |
| July 17, 2026 | $11.19 | $11.22 | $11.19 | $11.22 | $11.22 | 797.00 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 669.00 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 126.00 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 186.00 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 362.00 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 221.00 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 27.00 |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | — |
| July 17, 2026 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1.21K |
| July 17, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 454.00 |
| July 17, 2026 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 524.00 |
| July 17, 2026 | $11.20 | $11.24 | $11.20 | $11.24 | $11.24 | 1.17K |
| July 17, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 49.00 |
| July 17, 2026 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 396.00 |
| July 17, 2026 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 886.00 |
| July 17, 2026 | $11.21 | $11.26 | $11.21 | $11.26 | $11.26 | 1.66K |
| July 17, 2026 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 549.00 |
| July 17, 2026 | $11.16 | $11.17 | $11.16 | $11.17 | $11.17 | 152.00 |
| July 17, 2026 | $11.19 | $11.19 | $11.16 | $11.16 | $11.16 | 58.00 |
| July 17, 2026 | $11.16 | $11.19 | $11.16 | $11.19 | $11.19 | 36.51 |
| July 17, 2026 | $11.16 | $11.19 | $11.16 | $11.19 | $11.19 | 2.13K |
| July 17, 2026 | $11.16 | $11.19 | $11.16 | $11.19 | $11.19 | 1.40K |
| July 17, 2026 | $11.19 | $11.20 | $11.19 | $11.19 | $11.19 | 331.00 |
| July 17, 2026 | $11.20 | $11.20 | $11.19 | $11.19 | $11.19 | 750.00 |
| July 17, 2026 | $11.16 | $11.18 | $11.15 | $11.18 | $11.18 | 144.00 |
| July 17, 2026 | $11.20 | $11.20 | $11.17 | $11.17 | $11.17 | 227.00 |
| July 17, 2026 | $11.20 | $11.21 | $11.20 | $11.20 | $11.20 | 16.00 |
| July 17, 2026 | $11.19 | $11.19 | $11.17 | $11.19 | $11.19 | 98.00 |
| July 17, 2026 | $11.20 | $11.20 | $11.17 | $11.18 | $11.18 | 2.26K |
| July 17, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 332.00 |
| July 17, 2026 | $11.20 | $11.20 | $11.18 | $11.18 | $11.18 | 2.00 |
| July 17, 2026 | $11.14 | $11.17 | $11.14 | $11.17 | $11.17 | 3.27K |
| July 17, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 55.00 |
| July 17, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 650.00 |
| July 17, 2026 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 260.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2.02K |
| July 17, 2026 | $11.08 | $11.09 | $11.08 | $11.09 | $11.09 | 353.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 4.54K |
| July 17, 2026 | $11.12 | $11.12 | $11.11 | $11.11 | $11.11 | 285.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 611.00 |
| July 17, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 335.00 |
| July 17, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1.06K |
| July 17, 2026 | $11.10 | $11.15 | $11.10 | $11.10 | $11.10 | 1.76K |
| July 17, 2026 | $11.12 | $11.13 | $11.12 | $11.13 | $11.13 | — |
| July 17, 2026 | $11.07 | $11.13 | $11.07 | $11.12 | $11.12 | 551.69 |
| July 17, 2026 | $11.12 | $11.12 | $11.09 | $11.12 | $11.12 | 180.00 |
| July 17, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1.24K |
| July 17, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 633.00 |
| July 17, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 213.00 |
| July 17, 2026 | $11.06 | $11.07 | $11.06 | $11.07 | $11.07 | 2.30K |
| July 17, 2026 | $11.03 | $11.03 | $11.01 | $11.03 | $11.03 | 20.00 |
| July 17, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 224.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 204.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 408.00 |
| July 17, 2026 | $11.06 | $11.06 | $11.03 | $11.05 | $11.05 | 168.00 |
| July 17, 2026 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 38.00 |
| July 17, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 666.00 |
| July 17, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 113.00 |
| July 17, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 287.00 |
| July 17, 2026 | $11.02 | $11.03 | $11.00 | $11.03 | $11.03 | 473.00 |
| July 17, 2026 | $11.05 | $11.05 | $11.01 | $11.03 | $11.03 | 1.55K |
| July 17, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | — |
| July 17, 2026 | $11.08 | $11.08 | $11.07 | $11.07 | $11.07 | 513.00 |
| July 17, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1.78K |
| July 17, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1.00 |
| July 17, 2026 | $11.07 | $11.08 | $11.07 | $11.08 | $11.08 | 890.00 |
| July 17, 2026 | $11.09 | $11.10 | $11.09 | $11.10 | $11.10 | 624.00 |
| July 17, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 635.00 |
| July 17, 2026 | $11.08 | $11.09 | $11.06 | $11.06 | $11.06 | 1.04K |
| July 17, 2026 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 1.00 |
| July 17, 2026 | $11.18 | $11.18 | $11.15 | $11.15 | $11.15 | 71.51 |
| July 17, 2026 | $11.15 | $11.15 | $11.14 | $11.14 | $11.14 | 1.99K |
| July 17, 2026 | $11.17 | $11.18 | $11.15 | $11.18 | $11.18 | 4.35K |
| July 17, 2026 | $11.19 | $11.19 | $11.17 | $11.17 | $11.17 | 524.00 |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 349.00 |
| July 17, 2026 | $11.20 | $11.22 | $11.20 | $11.22 | $11.22 | 901.00 |
| July 17, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 90.51 |
| July 17, 2026 | $11.18 | $11.20 | $11.16 | $11.18 | $11.18 | 204.49 |
| July 17, 2026 | $11.16 | $11.18 | $11.16 | $11.18 | $11.18 | 1.70K |
| July 17, 2026 | $11.15 | $11.17 | $11.15 | $11.15 | $11.15 | 416.00 |
| July 17, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1.74K |
| July 17, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 383.00 |
| July 17, 2026 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 768.00 |
| July 17, 2026 | $11.19 | $11.19 | $11.15 | $11.17 | $11.17 | 3.26K |
| July 17, 2026 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 557.00 |
| July 17, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 445.00 |
| July 17, 2026 | $11.18 | $11.18 | $11.17 | $11.17 | $11.17 | 27.84 |
| July 17, 2026 | $11.17 | $11.18 | $11.15 | $11.16 | $11.16 | 117.00 |
| July 17, 2026 | $11.19 | $11.19 | $11.17 | $11.17 | $11.17 | 15.00 |
| July 17, 2026 | $11.15 | $11.15 | $11.13 | $11.13 | $11.13 | 2.15K |
| July 17, 2026 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 438.00 |
| July 17, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 391.00 |
| July 17, 2026 | $11.16 | $11.20 | $11.13 | $11.20 | $11.20 | 2.37K |
| July 17, 2026 | $11.16 | $11.16 | $11.14 | $11.14 | $11.14 | 673.46 |
| July 17, 2026 | $11.15 | $11.15 | $11.14 | $11.15 | $11.15 | 2.45K |
| July 17, 2026 | $11.18 | $11.18 | $11.17 | $11.18 | $11.18 | 872.00 |
| July 17, 2026 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 20.00 |