Lucid Group, Inc.
LCID · NASDAQ
Market closed$7.36$0.900000 (+13.93%)After hours $7.18 · -2.45%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $7.21 | $7.21 | $7.18 | $7.18 | $7.18 | 569.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.21 | $7.22 | $7.22 | 362.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.20 | $7.20 | $7.20 | 209.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.20 | $7.22 | $7.22 | 105.00 |
| July 17, 2026 | $7.20 | $7.22 | $7.20 | $7.22 | $7.22 | 443.00 |
| July 17, 2026 | $7.20 | $7.21 | $7.20 | $7.21 | $7.21 | 92.00 |
| July 17, 2026 | $7.20 | $7.22 | $7.20 | $7.22 | $7.22 | 1.16K |
| July 17, 2026 | $7.20 | $7.22 | $7.20 | $7.22 | $7.22 | 793.00 |
| July 17, 2026 | $7.21 | $7.22 | $7.21 | $7.21 | $7.21 | 701.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 1.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.20 | $7.20 | $7.20 | 352.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.21 | $7.22 | $7.22 | 329.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 32.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 147.00 |
| July 17, 2026 | $7.23 | $7.23 | $7.20 | $7.22 | $7.22 | 342.00 |
| July 17, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 101.00 |
| July 17, 2026 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 9.00 |
| July 17, 2026 | $7.24 | $7.24 | $7.23 | $7.23 | $7.23 | 80.00 |
| July 17, 2026 | $7.21 | $7.22 | $7.21 | $7.22 | $7.22 | 2.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.18 | $7.18 | $7.18 | 575.00 |
| July 17, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 474.00 |
| July 17, 2026 | $7.22 | $7.23 | $7.22 | $7.23 | $7.23 | 108.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.20 | $7.20 | $7.20 | 218.00 |
| July 17, 2026 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 28.00 |
| July 17, 2026 | $7.23 | $7.23 | $7.22 | $7.22 | $7.22 | 16.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 6.00 |
| July 17, 2026 | $7.19 | $7.23 | $7.19 | $7.23 | $7.23 | 279.00 |
| July 17, 2026 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 306.00 |
| July 17, 2026 | $7.20 | $7.24 | $7.19 | $7.19 | $7.19 | 24.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 52.00 |
| July 17, 2026 | $7.24 | $7.24 | $7.20 | $7.20 | $7.20 | 211.00 |
| July 17, 2026 | $7.20 | $7.23 | $7.20 | $7.23 | $7.23 | 369.00 |
| July 17, 2026 | $7.21 | $7.21 | $7.20 | $7.20 | $7.20 | 419.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.21 | $7.21 | $7.21 | 104.00 |
| July 17, 2026 | $7.20 | $7.22 | $7.20 | $7.22 | $7.22 | 64.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.21 | $7.21 | $7.21 | 2.00 |
| July 17, 2026 | $7.19 | $7.22 | $7.19 | $7.22 | $7.22 | 215.00 |
| July 17, 2026 | $7.20 | $7.22 | $7.20 | $7.22 | $7.22 | 6.00 |
| July 17, 2026 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 588.00 |
| July 17, 2026 | $7.18 | $7.19 | $7.18 | $7.19 | $7.19 | 94.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 13.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 2.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 89.00 |
| July 17, 2026 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 6.00 |
| July 17, 2026 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 1.22K |
| July 17, 2026 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 212.00 |
| July 17, 2026 | $7.20 | $7.20 | $7.17 | $7.19 | $7.19 | 86.00 |
| July 17, 2026 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 95.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 138.00 |
| July 17, 2026 | $7.20 | $7.20 | $7.19 | $7.19 | $7.19 | 619.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 376.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 500.00 |
| July 17, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 40.00 |
| July 17, 2026 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 103.00 |
| July 17, 2026 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 251.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 47.00 |
| July 17, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 68.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 7.00 |
| July 17, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 310.00 |
| July 17, 2026 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 469.00 |
| July 17, 2026 | $7.18 | $7.18 | $7.16 | $7.16 | $7.16 | 182.00 |
| July 17, 2026 | $7.18 | $7.18 | $7.15 | $7.17 | $7.17 | 278.00 |
| July 17, 2026 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 57.00 |
| July 17, 2026 | $7.17 | $7.18 | $7.17 | $7.18 | $7.18 | 2.01K |
| July 17, 2026 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 559.00 |
| July 17, 2026 | $7.18 | $7.18 | $7.17 | $7.18 | $7.18 | 333.00 |
| July 17, 2026 | $7.17 | $7.18 | $7.17 | $7.18 | $7.18 | 728.00 |
| July 17, 2026 | $7.18 | $7.19 | $7.18 | $7.19 | $7.19 | 21.00 |
| July 17, 2026 | $7.17 | $7.18 | $7.17 | $7.18 | $7.18 | 196.00 |
| July 17, 2026 | $7.15 | $7.18 | $7.15 | $7.16 | $7.16 | 488.00 |
| July 17, 2026 | $7.14 | $7.15 | $7.14 | $7.14 | $7.14 | 21.00 |
| July 17, 2026 | $7.15 | $7.15 | $7.14 | $7.14 | $7.14 | 116.00 |
| July 17, 2026 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 5.00 |
| July 17, 2026 | $7.14 | $7.15 | $7.14 | $7.14 | $7.14 | 1.32K |
| July 17, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 25.00 |
| July 17, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1.00 |
| July 17, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 395.00 |
| July 17, 2026 | $7.15 | $7.15 | $7.14 | $7.15 | $7.15 | 276.00 |
| July 17, 2026 | $7.13 | $7.15 | $7.13 | $7.13 | $7.13 | 217.00 |
| July 17, 2026 | $7.14 | $7.15 | $7.13 | $7.13 | $7.13 | 58.00 |
| July 17, 2026 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 3.00 |
| July 17, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1.00 |
| July 17, 2026 | $7.15 | $7.15 | $7.12 | $7.12 | $7.12 | 238.00 |
| July 17, 2026 | $7.14 | $7.14 | $7.12 | $7.12 | $7.12 | 253.00 |
| July 17, 2026 | $7.13 | $7.15 | $7.12 | $7.12 | $7.12 | 163.00 |
| July 17, 2026 | $7.18 | $7.20 | $7.15 | $7.15 | $7.15 | 599.00 |
| July 17, 2026 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 124.00 |
| July 17, 2026 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 238.00 |
| July 17, 2026 | $7.21 | $7.21 | $7.18 | $7.19 | $7.19 | 468.00 |
| July 17, 2026 | $7.21 | $7.21 | $7.20 | $7.20 | $7.20 | 291.00 |
| July 17, 2026 | $7.21 | $7.22 | $7.21 | $7.21 | $7.21 | 407.00 |
| July 17, 2026 | $7.20 | $7.23 | $7.20 | $7.23 | $7.23 | 326.00 |
| July 17, 2026 | $7.24 | $7.24 | $7.20 | $7.20 | $7.20 | 254.00 |
| July 17, 2026 | $7.24 | $7.24 | $7.19 | $7.24 | $7.24 | 21.00 |
| July 17, 2026 | $7.22 | $7.23 | $7.20 | $7.23 | $7.23 | 237.00 |
| July 17, 2026 | $7.21 | $7.21 | $7.19 | $7.19 | $7.19 | 656.00 |
| July 17, 2026 | $7.19 | $7.22 | $7.18 | $7.18 | $7.18 | 532.00 |
| July 17, 2026 | $7.20 | $7.20 | $7.18 | $7.18 | $7.18 | 732.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.20 | $7.20 | $7.20 | 620.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.20 | $7.22 | $7.22 | 275.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 169.00 |
| July 17, 2026 | $7.20 | $7.27 | $7.16 | $7.21 | $7.21 | 1.44K |
| July 17, 2026 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 639.00 |
| July 17, 2026 | $7.22 | $7.22 | $7.18 | $7.19 | $7.19 | 778.00 |
| July 17, 2026 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 478.00 |
| July 17, 2026 | $7.18 | $7.19 | $7.16 | $7.16 | $7.16 | 1.71K |
| July 17, 2026 | $7.20 | $7.20 | $7.18 | $7.18 | $7.18 | 1.73K |
| July 17, 2026 | $7.23 | $7.23 | $7.21 | $7.21 | $7.21 | 1.52K |
| July 17, 2026 | $7.22 | $7.24 | $7.22 | $7.23 | $7.23 | 469.00 |
| July 17, 2026 | $7.22 | $7.24 | $7.22 | $7.23 | $7.23 | 331.00 |
| July 17, 2026 | $7.28 | $7.28 | $7.22 | $7.25 | $7.25 | 412.00 |
| July 17, 2026 | $7.27 | $7.33 | $7.25 | $7.30 | $7.30 | 196.00 |
| July 17, 2026 | $7.25 | $7.25 | $7.20 | $7.22 | $7.22 | 2.62K |
| July 17, 2026 | $7.25 | $7.33 | $7.23 | $7.24 | $7.24 | 3.81K |
| July 17, 2026 | $7.38 | $7.38 | $7.34 | $7.35 | $7.35 | 623.34K |
| July 17, 2026 | $7.42 | $7.42 | $7.34 | $7.35 | $7.35 | 392.08K |
| July 17, 2026 | $7.45 | $7.48 | $7.43 | $7.44 | $7.44 | 327.77K |
| July 17, 2026 | $7.42 | $7.43 | $7.40 | $7.43 | $7.43 | 180.44K |
| July 17, 2026 | $7.44 | $7.45 | $7.42 | $7.45 | $7.45 | 239.50K |
| July 17, 2026 | $7.40 | $7.41 | $7.39 | $7.40 | $7.40 | 145.85K |
| July 17, 2026 | $7.42 | $7.42 | $7.35 | $7.38 | $7.38 | 168.37K |
| July 17, 2026 | $7.40 | $7.42 | $7.37 | $7.39 | $7.39 | 14.23K |
| July 17, 2026 | $7.47 | $7.49 | $7.45 | $7.45 | $7.45 | 120.84K |
| July 17, 2026 | $7.50 | $7.53 | $7.50 | $7.51 | $7.51 | 164.76K |
| July 17, 2026 | $7.49 | $7.50 | $7.48 | $7.50 | $7.50 | 99.49K |
| July 17, 2026 | $7.51 | $7.52 | $7.46 | $7.46 | $7.46 | 178.76K |
| July 17, 2026 | $7.46 | $7.56 | $7.46 | $7.56 | $7.56 | 33.91K |
| July 17, 2026 | $7.46 | $7.46 | $7.43 | $7.45 | $7.45 | 148.78K |
| July 17, 2026 | $7.44 | $7.44 | $7.42 | $7.44 | $7.44 | 74.49K |
| July 17, 2026 | $7.45 | $7.47 | $7.44 | $7.45 | $7.45 | 191.30K |
| July 17, 2026 | $7.44 | $7.44 | $7.43 | $7.44 | $7.44 | 110.36K |
| July 17, 2026 | $7.42 | $7.44 | $7.40 | $7.43 | $7.43 | 104.39K |
| July 17, 2026 | $7.36 | $7.44 | $7.36 | $7.43 | $7.43 | 19.69K |
| July 17, 2026 | $7.35 | $7.35 | $7.32 | $7.34 | $7.34 | 115.23K |
| July 17, 2026 | $7.34 | $7.39 | $7.34 | $7.36 | $7.36 | 158.49K |
| July 17, 2026 | $7.29 | $7.29 | $7.25 | $7.28 | $7.28 | 137.27K |
| July 17, 2026 | $7.30 | $7.31 | $7.30 | $7.30 | $7.30 | 58.24K |
| July 17, 2026 | $7.28 | $7.30 | $7.28 | $7.29 | $7.29 | 44.43K |
| July 17, 2026 | $7.29 | $7.29 | $7.27 | $7.28 | $7.28 | 54.16K |
| July 17, 2026 | $7.30 | $7.32 | $7.30 | $7.31 | $7.31 | 63.42K |
| July 17, 2026 | $7.36 | $7.36 | $7.31 | $7.34 | $7.34 | 44.43K |
| July 17, 2026 | $7.36 | $7.38 | $7.36 | $7.38 | $7.38 | 70.68K |
| July 17, 2026 | $7.27 | $7.34 | $7.27 | $7.34 | $7.34 | 89.20K |
| July 17, 2026 | $7.30 | $7.31 | $7.25 | $7.26 | $7.26 | 109.46K |
| July 17, 2026 | $7.33 | $7.33 | $7.31 | $7.31 | $7.31 | 60.28K |
| July 17, 2026 | $7.33 | $7.35 | $7.33 | $7.33 | $7.33 | 88.72K |
| July 17, 2026 | $7.35 | $7.38 | $7.35 | $7.36 | $7.36 | 132.13K |
| July 17, 2026 | $7.39 | $7.41 | $7.37 | $7.38 | $7.38 | 17.72K |
| July 17, 2026 | $7.34 | $7.37 | $7.34 | $7.37 | $7.37 | 181.11K |
| July 17, 2026 | $7.31 | $7.35 | $7.31 | $7.33 | $7.33 | 179.65K |
| July 17, 2026 | $7.25 | $7.26 | $7.24 | $7.26 | $7.26 | 174.78K |
| July 17, 2026 | $7.14 | $7.17 | $7.14 | $7.17 | $7.17 | 79.60K |
| July 17, 2026 | $7.16 | $7.17 | $7.14 | $7.15 | $7.15 | 65.51K |
| July 17, 2026 | $7.17 | $7.17 | $7.16 | $7.17 | $7.17 | 42.95K |
| July 17, 2026 | $7.15 | $7.15 | $7.12 | $7.12 | $7.12 | 43.60K |
| July 17, 2026 | $7.17 | $7.17 | $7.15 | $7.15 | $7.15 | 70.67K |
| July 17, 2026 | $7.16 | $7.17 | $7.16 | $7.16 | $7.16 | 56.41K |
| July 17, 2026 | $7.17 | $7.18 | $7.16 | $7.16 | $7.16 | 81.33K |
| July 17, 2026 | $7.16 | $7.16 | $7.15 | $7.15 | $7.15 | 60.46K |
| July 17, 2026 | $7.16 | $7.16 | $7.14 | $7.14 | $7.14 | 57.27K |
| July 17, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 19.93K |
| July 17, 2026 | $7.14 | $7.16 | $7.13 | $7.15 | $7.15 | 58.58K |
| July 17, 2026 | $7.16 | $7.18 | $7.16 | $7.17 | $7.17 | 57.55K |
| July 17, 2026 | $7.15 | $7.15 | $7.13 | $7.13 | $7.13 | 27.64K |
| July 17, 2026 | $7.15 | $7.16 | $7.15 | $7.16 | $7.16 | 50.36K |
| July 17, 2026 | $7.16 | $7.16 | $7.13 | $7.13 | $7.13 | 33.57K |
| July 17, 2026 | $7.14 | $7.17 | $7.13 | $7.16 | $7.16 | 33.50K |
| July 17, 2026 | $7.10 | $7.17 | $7.10 | $7.16 | $7.16 | 115.33K |
| July 17, 2026 | $7.09 | $7.10 | $7.08 | $7.09 | $7.09 | 156.08K |
| July 17, 2026 | $7.09 | $7.11 | $7.09 | $7.10 | $7.10 | 66.21K |
| July 17, 2026 | $7.13 | $7.13 | $7.11 | $7.11 | $7.11 | 34.92K |
| July 17, 2026 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 23.21K |
| July 17, 2026 | $7.14 | $7.14 | $7.13 | $7.14 | $7.14 | 43.25K |
| July 17, 2026 | $7.09 | $7.12 | $7.09 | $7.12 | $7.12 | 41.42K |
| July 17, 2026 | $7.14 | $7.15 | $7.11 | $7.12 | $7.12 | 48.20K |
| July 17, 2026 | $7.13 | $7.13 | $7.12 | $7.13 | $7.13 | 48.56K |
| July 17, 2026 | $7.16 | $7.16 | $7.12 | $7.13 | $7.13 | 73.98K |
| July 17, 2026 | $7.17 | $7.18 | $7.16 | $7.16 | $7.16 | 32.26K |
| July 17, 2026 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 17.71K |
| July 17, 2026 | $7.18 | $7.18 | $7.17 | $7.17 | $7.17 | 21.40K |
| July 17, 2026 | $7.18 | $7.18 | $7.15 | $7.16 | $7.16 | 121.16K |
| July 17, 2026 | $7.20 | $7.20 | $7.18 | $7.19 | $7.19 | 44.51K |
| July 17, 2026 | $7.19 | $7.19 | $7.18 | $7.18 | $7.18 | 29.87K |
| July 17, 2026 | $7.16 | $7.17 | $7.15 | $7.17 | $7.17 | 51.16K |
| July 17, 2026 | $7.14 | $7.16 | $7.14 | $7.16 | $7.16 | 49.58K |
| July 17, 2026 | $7.13 | $7.14 | $7.13 | $7.14 | $7.14 | 38.43K |
| July 17, 2026 | $7.12 | $7.13 | $7.09 | $7.13 | $7.13 | 60.69K |
| July 17, 2026 | $7.14 | $7.15 | $7.12 | $7.12 | $7.12 | 49.32K |
| July 17, 2026 | $7.23 | $7.26 | $7.20 | $7.21 | $7.21 | 31.88K |
| July 17, 2026 | $7.19 | $7.20 | $7.18 | $7.18 | $7.18 | 71.49K |
| July 17, 2026 | $7.23 | $7.24 | $7.23 | $7.23 | $7.23 | 38.68K |
| July 17, 2026 | $7.18 | $7.24 | $7.18 | $7.24 | $7.24 | 17.34K |
| July 17, 2026 | $7.16 | $7.17 | $7.15 | $7.16 | $7.16 | 67.94K |
| July 17, 2026 | $7.16 | $7.17 | $7.15 | $7.16 | $7.16 | 90.05K |
| July 17, 2026 | $7.12 | $7.13 | $7.12 | $7.13 | $7.13 | 58.62K |
| July 17, 2026 | $7.12 | $7.12 | $7.09 | $7.10 | $7.10 | 6.24K |
| July 17, 2026 | $7.11 | $7.12 | $7.11 | $7.11 | $7.11 | 47.57K |
| July 17, 2026 | $7.10 | $7.12 | $7.09 | $7.11 | $7.11 | 49.93K |
| July 17, 2026 | $7.02 | $7.11 | $7.02 | $7.08 | $7.08 | 54.88K |
| July 17, 2026 | $7.12 | $7.12 | $7.10 | $7.11 | $7.11 | 17.17K |
| July 17, 2026 | $7.12 | $7.12 | $7.09 | $7.09 | $7.09 | 39.44K |
| July 17, 2026 | $7.15 | $7.15 | $7.12 | $7.12 | $7.12 | 62.67K |
| July 17, 2026 | $7.12 | $7.13 | $7.12 | $7.12 | $7.12 | 32.28K |
| July 17, 2026 | $7.10 | $7.15 | $7.10 | $7.10 | $7.10 | 102.04K |
| July 17, 2026 | $7.05 | $7.07 | $7.05 | $7.06 | $7.06 | 42.47K |
| July 17, 2026 | $7.13 | $7.13 | $7.07 | $7.07 | $7.07 | 13.14K |
| July 17, 2026 | $7.20 | $7.20 | $7.14 | $7.16 | $7.16 | 9.92K |
| July 17, 2026 | $7.17 | $7.19 | $7.15 | $7.19 | $7.19 | 181.62K |
| July 17, 2026 | $7.15 | $7.19 | $7.15 | $7.19 | $7.19 | 44.74K |
| July 17, 2026 | $7.12 | $7.13 | $7.11 | $7.12 | $7.12 | 68.47K |
| July 17, 2026 | $7.10 | $7.10 | $7.08 | $7.10 | $7.10 | 54.85K |
| July 17, 2026 | $7.06 | $7.10 | $7.06 | $7.10 | $7.10 | 52.15K |
| July 17, 2026 | $7.08 | $7.09 | $7.06 | $7.07 | $7.07 | 125.06K |
| July 17, 2026 | $7.11 | $7.12 | $7.08 | $7.08 | $7.08 | 120.06K |
| July 17, 2026 | $7.12 | $7.12 | $7.11 | $7.11 | $7.11 | 57.61K |
| July 17, 2026 | $7.09 | $7.12 | $7.08 | $7.09 | $7.09 | 79.41K |
| July 17, 2026 | $7.07 | $7.09 | $7.07 | $7.07 | $7.07 | 154.81K |
| July 17, 2026 | $7.08 | $7.08 | $7.05 | $7.06 | $7.06 | 137.10K |
| July 17, 2026 | $7.02 | $7.04 | $7.00 | $7.01 | $7.01 | 142.21K |
| July 17, 2026 | $7.05 | $7.07 | $7.04 | $7.04 | $7.04 | 121.12K |
| July 17, 2026 | $7.00 | $7.03 | $6.99 | $7.03 | $7.03 | 96.19K |
| July 17, 2026 | $6.94 | $7.02 | $6.94 | $7.02 | $7.02 | 88.41K |
| July 17, 2026 | $6.91 | $6.92 | $6.91 | $6.92 | $6.92 | 24.90K |
| July 17, 2026 | $6.91 | $6.92 | $6.90 | $6.92 | $6.92 | 69.27K |
| July 17, 2026 | $6.91 | $6.92 | $6.91 | $6.92 | $6.92 | 58.90K |
| July 17, 2026 | $6.90 | $6.90 | $6.88 | $6.88 | $6.88 | 96.93K |
| July 17, 2026 | $6.88 | $6.88 | $6.86 | $6.88 | $6.88 | 4.64K |
| July 17, 2026 | $6.88 | $6.89 | $6.87 | $6.89 | $6.89 | 47.66K |
| July 17, 2026 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 13.65K |
| July 17, 2026 | $6.87 | $6.89 | $6.87 | $6.89 | $6.89 | 22.42K |
| July 17, 2026 | $6.90 | $6.91 | $6.88 | $6.88 | $6.88 | 50.17K |
| July 17, 2026 | $6.90 | $6.94 | $6.90 | $6.94 | $6.94 | 96.48K |
| July 17, 2026 | $6.89 | $6.90 | $6.89 | $6.90 | $6.90 | 22.92K |
| July 17, 2026 | $6.94 | $6.94 | $6.89 | $6.89 | $6.89 | 37.40K |
| July 17, 2026 | $6.85 | $6.88 | $6.85 | $6.88 | $6.88 | 54.37K |
| July 17, 2026 | $6.88 | $6.88 | $6.86 | $6.87 | $6.87 | 17.36K |
| July 17, 2026 | $6.88 | $6.88 | $6.86 | $6.86 | $6.86 | 71.51K |
| July 17, 2026 | $6.89 | $6.89 | $6.88 | $6.89 | $6.89 | 67.72K |
| July 17, 2026 | $6.90 | $6.90 | $6.89 | $6.89 | $6.89 | 92.83K |
| July 17, 2026 | $6.88 | $6.91 | $6.88 | $6.89 | $6.89 | 81.74K |
| July 17, 2026 | $6.91 | $6.93 | $6.91 | $6.93 | $6.93 | 96.98K |
| July 17, 2026 | $6.96 | $6.98 | $6.92 | $6.92 | $6.92 | 134.76K |
| July 17, 2026 | $6.97 | $6.97 | $6.94 | $6.94 | $6.94 | 74.18K |
| July 17, 2026 | $6.95 | $6.96 | $6.92 | $6.94 | $6.94 | 143.14K |
| July 17, 2026 | $6.90 | $6.92 | $6.90 | $6.91 | $6.91 | 132.96K |
| July 17, 2026 | $6.87 | $6.89 | $6.86 | $6.88 | $6.88 | 150.81K |
| July 17, 2026 | $6.85 | $6.85 | $6.84 | $6.84 | $6.84 | 91.19K |
| July 17, 2026 | $6.83 | $6.87 | $6.83 | $6.86 | $6.86 | 100.19K |
| July 17, 2026 | $6.85 | $6.85 | $6.82 | $6.83 | $6.83 | 160.93K |
| July 17, 2026 | $6.78 | $6.84 | $6.78 | $6.83 | $6.83 | 166.35K |
| July 17, 2026 | $6.63 | $6.68 | $6.63 | $6.68 | $6.68 | 139.60K |
| July 17, 2026 | $6.62 | $6.63 | $6.62 | $6.63 | $6.63 | 127.63K |
| July 17, 2026 | $6.65 | $6.65 | $6.62 | $6.62 | $6.62 | 38.13K |
| July 17, 2026 | $6.63 | $6.64 | $6.61 | $6.64 | $6.64 | 100.78K |
| July 17, 2026 | $6.70 | $6.71 | $6.66 | $6.66 | $6.66 | 123.85K |
| July 17, 2026 | $6.68 | $6.70 | $6.66 | $6.67 | $6.67 | 40.88K |
| July 17, 2026 | $6.69 | $6.69 | $6.66 | $6.67 | $6.67 | 41.83K |
| July 17, 2026 | $6.68 | $6.70 | $6.67 | $6.68 | $6.68 | 50.40K |
| July 17, 2026 | $6.65 | $6.68 | $6.65 | $6.67 | $6.67 | 69.11K |
| July 17, 2026 | $6.64 | $6.65 | $6.63 | $6.64 | $6.64 | 50.37K |
| July 17, 2026 | $6.62 | $6.64 | $6.58 | $6.61 | $6.61 | 186.81K |
| July 17, 2026 | $6.62 | $6.62 | $6.59 | $6.61 | $6.61 | 57.14K |
| July 17, 2026 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 16.21K |
| July 17, 2026 | $6.68 | $6.70 | $6.67 | $6.70 | $6.70 | 99.90K |
| July 17, 2026 | $6.69 | $6.69 | $6.65 | $6.65 | $6.65 | 88.78K |
| July 17, 2026 | $6.63 | $6.66 | $6.62 | $6.66 | $6.66 | 129.00K |
| July 17, 2026 | $6.66 | $6.68 | $6.63 | $6.63 | $6.63 | 149.57K |
| July 17, 2026 | $6.60 | $6.66 | $6.60 | $6.66 | $6.66 | 22.83K |
| July 17, 2026 | $6.60 | $6.62 | $6.58 | $6.59 | $6.59 | 147.14K |
| July 17, 2026 | $6.52 | $6.54 | $6.52 | $6.54 | $6.54 | 22.29K |
| July 17, 2026 | $6.56 | $6.56 | $6.54 | $6.55 | $6.55 | 29.08K |
| July 17, 2026 | $6.54 | $6.55 | $6.53 | $6.54 | $6.54 | 49.57K |
| July 17, 2026 | $6.56 | $6.56 | $6.53 | $6.55 | $6.55 | 67.25K |
| July 17, 2026 | $6.63 | $6.63 | $6.56 | $6.56 | $6.56 | 94.63K |
| July 17, 2026 | $6.63 | $6.63 | $6.62 | $6.63 | $6.63 | 44.19K |
| July 17, 2026 | $6.62 | $6.65 | $6.62 | $6.65 | $6.65 | 47.19K |
| July 17, 2026 | $6.60 | $6.64 | $6.60 | $6.64 | $6.64 | 77.94K |
| July 17, 2026 | $6.55 | $6.59 | $6.55 | $6.57 | $6.57 | 64.52K |
| July 17, 2026 | $6.55 | $6.60 | $6.53 | $6.59 | $6.59 | 80.01K |
| July 17, 2026 | $6.54 | $6.57 | $6.54 | $6.57 | $6.57 | 38.06K |
| July 17, 2026 | $6.63 | $6.64 | $6.61 | $6.61 | $6.61 | 66.82K |
| July 17, 2026 | $6.65 | $6.66 | $6.63 | $6.64 | $6.64 | 100.52K |
| July 17, 2026 | $6.64 | $6.66 | $6.63 | $6.63 | $6.63 | 122.77K |
| July 17, 2026 | $6.61 | $6.62 | $6.61 | $6.62 | $6.62 | 42.35K |
| July 17, 2026 | $6.57 | $6.58 | $6.56 | $6.58 | $6.58 | 40.11K |
| July 17, 2026 | $6.58 | $6.59 | $6.55 | $6.56 | $6.56 | 137.43K |
| July 17, 2026 | $6.58 | $6.61 | $6.50 | $6.55 | $6.55 | 67.99K |
| July 17, 2026 | $6.62 | $6.63 | $6.62 | $6.62 | $6.62 | 45.40K |
| July 17, 2026 | $6.61 | $6.63 | $6.60 | $6.63 | $6.63 | 96.02K |
| July 17, 2026 | $6.64 | $6.67 | $6.63 | $6.67 | $6.67 | 124.79K |
| July 17, 2026 | $6.65 | $6.65 | $6.58 | $6.61 | $6.61 | 91.09K |
| July 17, 2026 | $6.62 | $6.65 | $6.61 | $6.62 | $6.62 | 110.19K |
| July 17, 2026 | $6.64 | $6.65 | $6.61 | $6.62 | $6.62 | 81.08K |
| July 17, 2026 | $6.58 | $6.66 | $6.57 | $6.66 | $6.66 | 54.71K |
| July 17, 2026 | $6.53 | $6.54 | $6.50 | $6.51 | $6.51 | 104.29K |
| July 17, 2026 | $6.60 | $6.60 | $6.56 | $6.60 | $6.60 | 98.37K |
| July 17, 2026 | $6.60 | $6.66 | $6.57 | $6.58 | $6.58 | 29.07K |
| July 17, 2026 | $6.71 | $6.71 | $6.59 | $6.62 | $6.62 | 203.65K |
| July 17, 2026 | $6.84 | $6.84 | $6.79 | $6.83 | $6.83 | 30.68K |
| July 17, 2026 | $6.85 | $6.88 | $6.82 | $6.87 | $6.87 | 166.53K |