Genius Sports Limited
GENI · NYSE
Market closed$6.30$0.020000 (+0.32%)After hours $6.22 · -1.27%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1.00 |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1.00 |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1.00 |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1.61K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1.61K |
| July 17, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 1.61K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 2.33K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 2.33K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 946.00 |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 946.00 |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 688.00 |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 688.00 |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 4.38K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1.83K |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1.83K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1.83K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1.83K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1.83K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1.83K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 3.65K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1.83K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1.51K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1.51K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 3.03K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 2.57K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 2.57K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 5.14K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 2.57K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 4.73K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 2.16K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 2.16K |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 3.57K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 2.83K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 451.00 |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 451.00 |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 2.00 |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 2.00 |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1.00 |
| July 17, 2026 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 1.00 |
| July 17, 2026 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 1.00 |
| July 17, 2026 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 1.00 |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1.00 |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1.00 |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 2.75K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1.94K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1.94K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1.94K |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1.94K |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 364.00 |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 63.00 |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 126.00 |
| July 17, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 63.00 |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 144.00 |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 144.00 |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 144.00 |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 288.00 |
| July 17, 2026 | $6.20 | $6.22 | $6.20 | $6.22 | $6.22 | 288.00 |
| July 17, 2026 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 144.00 |
| July 17, 2026 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 144.00 |
| July 17, 2026 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 269.00 |
| July 17, 2026 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 875.00 |
| July 17, 2026 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 250.00 |
| July 17, 2026 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 438.03K |
| July 17, 2026 | $6.31 | $6.32 | $6.30 | $6.31 | $6.31 | 285.66K |
| July 17, 2026 | $6.29 | $6.31 | $6.29 | $6.31 | $6.31 | 163.17K |
| July 17, 2026 | $6.28 | $6.29 | $6.28 | $6.28 | $6.28 | 281.71K |
| July 17, 2026 | $6.27 | $6.28 | $6.27 | $6.28 | $6.28 | 16.55K |
| July 17, 2026 | $6.26 | $6.27 | $6.26 | $6.26 | $6.26 | 82.32K |
| July 17, 2026 | $6.25 | $6.27 | $6.25 | $6.27 | $6.27 | 25.70K |
| July 17, 2026 | $6.23 | $6.25 | $6.23 | $6.25 | $6.25 | 92.82K |
| July 17, 2026 | $6.25 | $6.25 | $6.23 | $6.23 | $6.23 | 83.58K |
| July 17, 2026 | $6.25 | $6.26 | $6.25 | $6.25 | $6.25 | 98.77K |
| July 17, 2026 | $6.23 | $6.25 | $6.23 | $6.25 | $6.25 | 83.13K |
| July 17, 2026 | $6.22 | $6.23 | $6.22 | $6.23 | $6.23 | 8.34K |
| July 17, 2026 | $6.23 | $6.23 | $6.22 | $6.22 | $6.22 | 11.80K |
| July 17, 2026 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 6.56K |
| July 17, 2026 | $6.22 | $6.23 | $6.22 | $6.23 | $6.23 | 22.15K |
| July 17, 2026 | $6.22 | $6.23 | $6.22 | $6.22 | $6.22 | 83.40K |
| July 17, 2026 | $6.22 | $6.22 | $6.21 | $6.22 | $6.22 | 11.80K |
| July 17, 2026 | $6.22 | $6.22 | $6.21 | $6.22 | $6.22 | 3.28K |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 2.93K |
| July 17, 2026 | $6.21 | $6.22 | $6.21 | $6.21 | $6.21 | 9.54K |
| July 17, 2026 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 3.92K |
| July 17, 2026 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 689.08 |
| July 17, 2026 | $6.19 | $6.21 | $6.19 | $6.21 | $6.21 | 105.21K |
| July 17, 2026 | $6.20 | $6.20 | $6.19 | $6.19 | $6.19 | 10.09K |
| July 17, 2026 | $6.21 | $6.21 | $6.20 | $6.20 | $6.20 | 32.86K |
| July 17, 2026 | $6.21 | $6.21 | $6.20 | $6.21 | $6.21 | 23.00K |
| July 17, 2026 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 2.32K |
| July 17, 2026 | $6.20 | $6.21 | $6.20 | $6.21 | $6.21 | 31.94K |
| July 17, 2026 | $6.21 | $6.21 | $6.20 | $6.21 | $6.21 | 40.86K |
| July 17, 2026 | $6.20 | $6.20 | $6.19 | $6.19 | $6.19 | 7.58K |
| July 17, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 8.86K |
| July 17, 2026 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 3.38K |
| July 17, 2026 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 2.99K |
| July 17, 2026 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 892.00 |
| July 17, 2026 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 972.00 |
| July 17, 2026 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 10.21K |
| July 17, 2026 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 2.01K |
| July 17, 2026 | $6.19 | $6.19 | $6.18 | $6.18 | $6.18 | 33.20K |
| July 17, 2026 | $6.21 | $6.21 | $6.19 | $6.19 | $6.19 | 74.91K |
| July 17, 2026 | $6.22 | $6.22 | $6.21 | $6.21 | $6.21 | 11.41K |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 1.66K |
| July 17, 2026 | $6.21 | $6.22 | $6.20 | $6.22 | $6.22 | 4.47K |
| July 17, 2026 | $6.21 | $6.22 | $6.21 | $6.21 | $6.21 | 16.31K |
| July 17, 2026 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 9.82K |
| July 17, 2026 | $6.21 | $6.21 | $6.20 | $6.21 | $6.21 | 24.60K |
| July 17, 2026 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 4.91K |
| July 17, 2026 | $6.22 | $6.22 | $6.21 | $6.21 | $6.21 | 51.05K |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 3.98K |
| July 17, 2026 | $6.22 | $6.23 | $6.22 | $6.22 | $6.22 | 7.26K |
| July 17, 2026 | $6.22 | $6.22 | $6.21 | $6.22 | $6.22 | 10.29K |
| July 17, 2026 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 17.18K |
| July 17, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1.41K |
| July 17, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 2.29K |
| July 17, 2026 | $6.19 | $6.20 | $6.19 | $6.20 | $6.20 | 9.35K |
| July 17, 2026 | $6.20 | $6.21 | $6.19 | $6.19 | $6.19 | 13.21K |
| July 17, 2026 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 23.51K |
| July 17, 2026 | $6.18 | $6.21 | $6.18 | $6.21 | $6.21 | 59.87K |
| July 17, 2026 | $6.19 | $6.19 | $6.18 | $6.19 | $6.19 | 7.13K |
| July 17, 2026 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 142.56K |
| July 17, 2026 | $6.18 | $6.19 | $6.18 | $6.19 | $6.19 | 31.89K |
| July 17, 2026 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 1.37K |
| July 17, 2026 | $6.19 | $6.19 | $6.18 | $6.18 | $6.18 | 111.27K |
| July 17, 2026 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 16.00 |
| July 17, 2026 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1.72K |
| July 17, 2026 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 3.97K |
| July 17, 2026 | $6.18 | $6.18 | $6.16 | $6.17 | $6.17 | 5.72K |
| July 17, 2026 | $6.18 | $6.18 | $6.17 | $6.18 | $6.18 | 109.39K |
| July 17, 2026 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 3.12K |
| July 17, 2026 | $6.17 | $6.18 | $6.17 | $6.18 | $6.18 | 52.92K |
| July 17, 2026 | $6.17 | $6.17 | $6.13 | $6.15 | $6.15 | 88.62K |
| July 17, 2026 | $6.13 | $6.17 | $6.13 | $6.17 | $6.17 | 116.11K |
| July 17, 2026 | $6.13 | $6.13 | $6.12 | $6.12 | $6.12 | 2.19K |
| July 17, 2026 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 879.00 |
| July 17, 2026 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 242.00 |
| July 17, 2026 | $6.10 | $6.13 | $6.10 | $6.13 | $6.13 | 11.26K |
| July 17, 2026 | $6.07 | $6.10 | $6.07 | $6.10 | $6.10 | 35.32K |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 160.00 |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 12.77K |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 844.00 |
| July 17, 2026 | $6.04 | $6.05 | $6.04 | $6.05 | $6.05 | 2.68K |
| July 17, 2026 | $6.05 | $6.05 | $6.03 | $6.03 | $6.03 | 3.89K |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1.33K |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 3.86K |
| July 17, 2026 | $6.05 | $6.06 | $6.05 | $6.06 | $6.06 | 8.42K |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 545.00 |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 8.49K |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | — |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 2.50K |
| July 17, 2026 | $6.05 | $6.06 | $6.05 | $6.06 | $6.06 | 881.00 |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 2.48K |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 259.00 |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 2.37K |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 3.83K |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 4.69K |
| July 17, 2026 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | — |
| July 17, 2026 | $6.07 | $6.07 | $6.06 | $6.07 | $6.07 | 4.62K |
| July 17, 2026 | $6.05 | $6.08 | $6.05 | $6.07 | $6.07 | 54.85K |
| July 17, 2026 | $6.05 | $6.06 | $6.05 | $6.06 | $6.06 | 5.24K |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 411.00 |
| July 17, 2026 | $6.05 | $6.06 | $6.05 | $6.05 | $6.05 | 4.30K |
| July 17, 2026 | $6.06 | $6.06 | $6.05 | $6.06 | $6.06 | 3.16K |
| July 17, 2026 | $6.07 | $6.07 | $6.06 | $6.06 | $6.06 | 2.49K |
| July 17, 2026 | $6.08 | $6.08 | $6.07 | $6.07 | $6.07 | 34.00K |
| July 17, 2026 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 1.23K |
| July 17, 2026 | $6.08 | $6.08 | $6.07 | $6.08 | $6.08 | 422.00 |
| July 17, 2026 | $6.08 | $6.08 | $6.07 | $6.08 | $6.08 | 1.56K |
| July 17, 2026 | $6.08 | $6.08 | $6.07 | $6.07 | $6.07 | 1.06K |
| July 17, 2026 | $6.09 | $6.09 | $6.08 | $6.08 | $6.08 | 5.14K |
| July 17, 2026 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 797.00 |
| July 17, 2026 | $6.09 | $6.09 | $6.08 | $6.09 | $6.09 | 2.94K |
| July 17, 2026 | $6.08 | $6.09 | $6.08 | $6.09 | $6.09 | 2.49K |
| July 17, 2026 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 287.61 |
| July 17, 2026 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 31.39K |
| July 17, 2026 | $6.09 | $6.09 | $6.08 | $6.08 | $6.08 | 4.46K |
| July 17, 2026 | $6.09 | $6.09 | $6.08 | $6.09 | $6.09 | 1.53K |
| July 17, 2026 | $6.10 | $6.10 | $6.09 | $6.09 | $6.09 | 6.72K |
| July 17, 2026 | $6.10 | $6.10 | $6.09 | $6.09 | $6.09 | 3.77K |
| July 17, 2026 | $6.10 | $6.11 | $6.10 | $6.10 | $6.10 | 4.30K |
| July 17, 2026 | $6.13 | $6.13 | $6.11 | $6.11 | $6.11 | 30.98K |
| July 17, 2026 | $6.13 | $6.14 | $6.13 | $6.13 | $6.13 | 4.82K |
| July 17, 2026 | $6.14 | $6.14 | $6.13 | $6.14 | $6.14 | 2.76K |
| July 17, 2026 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 964.00 |
| July 17, 2026 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 1.49K |
| July 17, 2026 | $6.13 | $6.14 | $6.13 | $6.14 | $6.14 | 691.00 |
| July 17, 2026 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 382.00 |
| July 17, 2026 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 2.10K |
| July 17, 2026 | $6.13 | $6.15 | $6.13 | $6.15 | $6.15 | 3.62K |
| July 17, 2026 | $6.14 | $6.14 | $6.13 | $6.13 | $6.13 | 8.04K |
| July 17, 2026 | $6.14 | $6.14 | $6.13 | $6.14 | $6.14 | 413.00 |
| July 17, 2026 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 683.00 |
| July 17, 2026 | $6.15 | $6.15 | $6.14 | $6.14 | $6.14 | 3.63K |
| July 17, 2026 | $6.16 | $6.16 | $6.14 | $6.15 | $6.15 | 6.77K |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 474.00 |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 4.80K |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 272.00 |
| July 17, 2026 | $6.15 | $6.16 | $6.15 | $6.16 | $6.16 | 1.75K |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | — |
| July 17, 2026 | $6.16 | $6.16 | $6.15 | $6.16 | $6.16 | 1.73K |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 749.73 |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 669.00 |
| July 17, 2026 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 411.00 |
| July 17, 2026 | $6.17 | $6.17 | $6.16 | $6.16 | $6.16 | 4.21K |
| July 17, 2026 | $6.16 | $6.17 | $6.16 | $6.17 | $6.17 | 1.24K |
| July 17, 2026 | $6.15 | $6.16 | $6.15 | $6.16 | $6.16 | 367.00 |
| July 17, 2026 | $6.15 | $6.16 | $6.15 | $6.15 | $6.15 | 10.97K |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1.84K |
| July 17, 2026 | $6.15 | $6.15 | $6.14 | $6.15 | $6.15 | 4.53K |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1.90K |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | — |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1.13K |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 6.98K |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1.16K |
| July 17, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1.26K |
| July 17, 2026 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 2.97K |
| July 17, 2026 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 5.99K |
| July 17, 2026 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 4.21K |
| July 17, 2026 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 418.00 |
| July 17, 2026 | $6.09 | $6.14 | $6.09 | $6.14 | $6.14 | 29.94K |
| July 17, 2026 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 5.64K |
| July 17, 2026 | $6.09 | $6.10 | $6.09 | $6.09 | $6.09 | 58.07K |
| July 17, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 20.00 |
| July 17, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 4.48K |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1.10K |
| July 17, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 842.00 |
| July 17, 2026 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 872.00 |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 466.00 |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 5.85K |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | — |
| July 17, 2026 | $6.12 | $6.12 | $6.11 | $6.11 | $6.11 | 10.93K |
| July 17, 2026 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 4.30K |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 3.44K |
| July 17, 2026 | $6.11 | $6.12 | $6.11 | $6.12 | $6.12 | 3.78K |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 481.00 |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1.33K |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1.67K |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 4.23K |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1.81K |
| July 17, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 4.96K |
| July 17, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1.47K |
| July 17, 2026 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1.61K |
| July 17, 2026 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 2.56K |
| July 17, 2026 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 7.54K |
| July 17, 2026 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 590.00 |
| July 17, 2026 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 2.10K |
| July 17, 2026 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 5.86K |
| July 17, 2026 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 759.00 |
| July 17, 2026 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1.98K |
| July 17, 2026 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 3.94K |
| July 17, 2026 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 2.66K |
| July 17, 2026 | $6.09 | $6.09 | $6.08 | $6.08 | $6.08 | 7.71K |
| July 17, 2026 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1.67K |
| July 17, 2026 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 2.61K |
| July 17, 2026 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 407.00 |
| July 17, 2026 | $6.05 | $6.08 | $6.05 | $6.08 | $6.08 | 12.78K |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 2.86K |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | — |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1.91K |
| July 17, 2026 | $6.05 | $6.06 | $6.05 | $6.05 | $6.05 | 21.87K |
| July 17, 2026 | $6.03 | $6.05 | $6.03 | $6.04 | $6.04 | 44.57K |
| July 17, 2026 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 11.82K |
| July 17, 2026 | $6.03 | $6.03 | $6.02 | $6.02 | $6.02 | 1.56K |
| July 17, 2026 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 2.57K |
| July 17, 2026 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 2.78K |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 3.96K |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 3.28K |
| July 17, 2026 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 18.16K |
| July 17, 2026 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 3.71K |
| July 17, 2026 | $6.04 | $6.04 | $6.03 | $6.03 | $6.03 | 1.50K |
| July 17, 2026 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 2.97K |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 3.13K |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 8.80K |
| July 17, 2026 | $6.06 | $6.07 | $6.06 | $6.07 | $6.07 | 10.51K |
| July 17, 2026 | $6.12 | $6.12 | $6.08 | $6.08 | $6.08 | 26.86K |
| July 17, 2026 | $6.11 | $6.12 | $6.11 | $6.12 | $6.12 | 13.63K |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 865.00 |
| July 17, 2026 | $6.11 | $6.11 | $6.10 | $6.11 | $6.11 | 1.30K |
| July 17, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 4.10K |
| July 17, 2026 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1.27K |
| July 17, 2026 | $6.10 | $6.10 | $6.09 | $6.09 | $6.09 | 21.95K |
| July 17, 2026 | $6.10 | $6.10 | $6.09 | $6.09 | $6.09 | 13.65K |
| July 17, 2026 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 12.16K |
| July 17, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1.40K |
| July 17, 2026 | $6.07 | $6.11 | $6.07 | $6.11 | $6.11 | 55.23K |
| July 17, 2026 | $6.07 | $6.09 | $6.07 | $6.08 | $6.08 | 6.52K |
| July 17, 2026 | $6.06 | $6.07 | $6.06 | $6.07 | $6.07 | 37.71K |
| July 17, 2026 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 6.30K |
| July 17, 2026 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 8.35K |
| July 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 5.94K |
| July 17, 2026 | $6.06 | $6.07 | $6.06 | $6.06 | $6.06 | 31.51K |
| July 17, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 30.23K |
| July 17, 2026 | $6.03 | $6.05 | $6.02 | $6.05 | $6.05 | 4.19K |
| July 17, 2026 | $6.02 | $6.03 | $6.02 | $6.03 | $6.03 | 7.37K |
| July 17, 2026 | $6.01 | $6.02 | $6.01 | $6.02 | $6.02 | 8.80K |
| July 17, 2026 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 13.91K |
| July 17, 2026 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 6.62K |
| July 17, 2026 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 300.00 |
| July 17, 2026 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 2.95K |
| July 17, 2026 | $5.99 | $6.00 | $5.99 | $6.00 | $6.00 | 10.77K |