Intellia Therapeutics, Inc.
NTLA · NASDAQ
Market closed$11.38$-0.485000 (-4.09%)After hours $11.49 · +1.01%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 600.00 |
| July 17, 2026 | $11.55 | $11.55 | $11.54 | $11.54 | $11.54 | 4.00 |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 326.00 |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 326.00 |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1.00 |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1.00 |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1.00 |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 3.00 |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 3.00 |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 500.00 |
| July 17, 2026 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 500.00 |
| July 17, 2026 | $11.52 | $11.53 | $11.52 | $11.53 | $11.53 | 60.00 |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 50.00 |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 100.00 |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 100.00 |
| July 17, 2026 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 7.00 |
| July 17, 2026 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 70.00 |
| July 17, 2026 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 35.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 190.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 13.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 73.00 |
| July 17, 2026 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 2.00 |
| July 17, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 2.00 |
| July 17, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 2.00 |
| July 17, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 42.00 |
| July 17, 2026 | $11.48 | $11.49 | $11.48 | $11.49 | $11.49 | 209.00 |
| July 17, 2026 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 930.00 |
| July 17, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 200.00 |
| July 17, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 200.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 50.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 231.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 235.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10.00 |
| July 17, 2026 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 10.00 |
| July 17, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 182.00 |
| July 17, 2026 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1.00K |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 124.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10.00 |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 17.00 |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 18.00 |
| July 17, 2026 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 186.00 |
| July 17, 2026 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 21.00 |
| July 17, 2026 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1.00 |
| July 17, 2026 | $11.38 | $11.39 | $11.38 | $11.39 | $11.39 | 480.50K |
| July 17, 2026 | $11.41 | $11.42 | $11.38 | $11.38 | $11.38 | 6.67K |
| July 17, 2026 | $11.42 | $11.42 | $11.40 | $11.42 | $11.42 | 55.49K |
| July 17, 2026 | $11.43 | $11.44 | $11.41 | $11.42 | $11.42 | 56.67K |
| July 17, 2026 | $11.41 | $11.43 | $11.41 | $11.43 | $11.43 | 41.58K |
| July 17, 2026 | $11.42 | $11.42 | $11.41 | $11.42 | $11.42 | 24.22K |
| July 17, 2026 | $11.43 | $11.43 | $11.41 | $11.42 | $11.42 | 31.66K |
| July 17, 2026 | $11.43 | $11.44 | $11.43 | $11.44 | $11.44 | 23.37K |
| July 17, 2026 | $11.41 | $11.44 | $11.41 | $11.43 | $11.43 | 70.16K |
| July 17, 2026 | $11.44 | $11.44 | $11.40 | $11.42 | $11.42 | 46.89K |
| July 17, 2026 | $11.44 | $11.44 | $11.43 | $11.44 | $11.44 | 18.49K |
| July 17, 2026 | $11.46 | $11.46 | $11.45 | $11.45 | $11.45 | 15.82K |
| July 17, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 3.31K |
| July 17, 2026 | $11.46 | $11.47 | $11.46 | $11.46 | $11.46 | 12.13K |
| July 17, 2026 | $11.48 | $11.50 | $11.45 | $11.45 | $11.45 | 54.22K |
| July 17, 2026 | $11.50 | $11.50 | $11.48 | $11.48 | $11.48 | 41.49K |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10.11K |
| July 17, 2026 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 7.52K |
| July 17, 2026 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 8.09K |
| July 17, 2026 | $11.49 | $11.51 | $11.49 | $11.51 | $11.51 | 11.56K |
| July 17, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 18.64K |
| July 17, 2026 | $11.50 | $11.51 | $11.49 | $11.49 | $11.49 | 13.99K |
| July 17, 2026 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 7.27K |
| July 17, 2026 | $11.49 | $11.50 | $11.49 | $11.49 | $11.49 | 23.81K |
| July 17, 2026 | $11.48 | $11.49 | $11.48 | $11.49 | $11.49 | 15.14K |
| July 17, 2026 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 15.91K |
| July 17, 2026 | $11.47 | $11.48 | $11.47 | $11.48 | $11.48 | 17.79K |
| July 17, 2026 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 23.35K |
| July 17, 2026 | $11.51 | $11.51 | $11.47 | $11.48 | $11.48 | 67.07K |
| July 17, 2026 | $11.52 | $11.52 | $11.51 | $11.51 | $11.51 | 4.88K |
| July 17, 2026 | $11.52 | $11.53 | $11.52 | $11.52 | $11.52 | 9.47K |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 4.76K |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 7.09K |
| July 17, 2026 | $11.51 | $11.52 | $11.51 | $11.52 | $11.52 | 7.86K |
| July 17, 2026 | $11.51 | $11.51 | $11.50 | $11.51 | $11.51 | 10.22K |
| July 17, 2026 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 8.32K |
| July 17, 2026 | $11.54 | $11.54 | $11.52 | $11.53 | $11.53 | 7.72K |
| July 17, 2026 | $11.53 | $11.54 | $11.53 | $11.54 | $11.54 | 23.89K |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 3.64K |
| July 17, 2026 | $11.55 | $11.55 | $11.54 | $11.54 | $11.54 | 2.02K |
| July 17, 2026 | $11.55 | $11.55 | $11.54 | $11.54 | $11.54 | 2.77K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 6.31K |
| July 17, 2026 | $11.54 | $11.55 | $11.54 | $11.54 | $11.54 | 5.79K |
| July 17, 2026 | $11.54 | $11.54 | $11.53 | $11.53 | $11.53 | 9.61K |
| July 17, 2026 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 10.49K |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1.30K |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1.18K |
| July 17, 2026 | $11.56 | $11.56 | $11.54 | $11.54 | $11.54 | 8.22K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 7.11K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 11.44K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 8.39K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 2.10K |
| July 17, 2026 | $11.56 | $11.57 | $11.56 | $11.57 | $11.57 | 768.00 |
| July 17, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 4.00K |
| July 17, 2026 | $11.56 | $11.58 | $11.56 | $11.58 | $11.58 | 9.02K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 5.29K |
| July 17, 2026 | $11.55 | $11.56 | $11.55 | $11.56 | $11.56 | 13.69K |
| July 17, 2026 | $11.55 | $11.55 | $11.54 | $11.54 | $11.54 | 3.42K |
| July 17, 2026 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 2.51K |
| July 17, 2026 | $11.58 | $11.58 | $11.56 | $11.56 | $11.56 | 16.39K |
| July 17, 2026 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 2.84K |
| July 17, 2026 | $11.61 | $11.61 | $11.59 | $11.59 | $11.59 | 3.52K |
| July 17, 2026 | $11.60 | $11.61 | $11.60 | $11.61 | $11.61 | 1.38K |
| July 17, 2026 | $11.60 | $11.61 | $11.60 | $11.61 | $11.61 | 4.31K |
| July 17, 2026 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 1.53K |
| July 17, 2026 | $11.60 | $11.62 | $11.60 | $11.62 | $11.62 | 5.64K |
| July 17, 2026 | $11.59 | $11.60 | $11.59 | $11.60 | $11.60 | 1.71K |
| July 17, 2026 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 5.31K |
| July 17, 2026 | $11.60 | $11.60 | $11.59 | $11.59 | $11.59 | 2.20K |
| July 17, 2026 | $11.59 | $11.60 | $11.59 | $11.60 | $11.60 | 2.48K |
| July 17, 2026 | $11.58 | $11.59 | $11.58 | $11.59 | $11.59 | 1.36K |
| July 17, 2026 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 1.82K |
| July 17, 2026 | $11.56 | $11.59 | $11.56 | $11.59 | $11.59 | 11.43K |
| July 17, 2026 | $11.55 | $11.56 | $11.55 | $11.56 | $11.56 | 10.26K |
| July 17, 2026 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 5.07K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1.77K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1.79K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 4.14K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 11.96K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2.21K |
| July 17, 2026 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 3.10K |
| July 17, 2026 | $11.54 | $11.56 | $11.54 | $11.56 | $11.56 | 21.63K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1.03K |
| July 17, 2026 | $11.55 | $11.56 | $11.55 | $11.55 | $11.55 | 5.60K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2.55K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1.07K |
| July 17, 2026 | $11.54 | $11.55 | $11.54 | $11.55 | $11.55 | 3.59K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 3.94K |
| July 17, 2026 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 2.37K |
| July 17, 2026 | $11.56 | $11.57 | $11.56 | $11.56 | $11.56 | 7.21K |
| July 17, 2026 | $11.56 | $11.57 | $11.56 | $11.57 | $11.57 | 7.89K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 842.00 |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 2.32K |
| July 17, 2026 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 8.06K |
| July 17, 2026 | $11.57 | $11.57 | $11.56 | $11.56 | $11.56 | 1.29K |
| July 17, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 1.85K |
| July 17, 2026 | $11.58 | $11.58 | $11.57 | $11.57 | $11.57 | 6.73K |
| July 17, 2026 | $11.56 | $11.58 | $11.56 | $11.58 | $11.58 | 6.97K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 2.48K |
| July 17, 2026 | $11.55 | $11.56 | $11.55 | $11.56 | $11.56 | 2.83K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 9.47K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 765.00 |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1.59K |
| July 17, 2026 | $11.57 | $11.57 | $11.56 | $11.56 | $11.56 | 11.33K |
| July 17, 2026 | $11.56 | $11.57 | $11.56 | $11.57 | $11.57 | 6.73K |
| July 17, 2026 | $11.58 | $11.58 | $11.57 | $11.57 | $11.57 | 5.56K |
| July 17, 2026 | $11.59 | $11.59 | $11.58 | $11.58 | $11.58 | 1.96K |
| July 17, 2026 | $11.57 | $11.59 | $11.57 | $11.59 | $11.59 | 10.41K |
| July 17, 2026 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 1.97K |
| July 17, 2026 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 2.87K |
| July 17, 2026 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 2.00K |
| July 17, 2026 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1.80K |
| July 17, 2026 | $11.59 | $11.60 | $11.59 | $11.60 | $11.60 | 14.51K |
| July 17, 2026 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 988.00 |
| July 17, 2026 | $11.60 | $11.60 | $11.59 | $11.59 | $11.59 | 25.83K |
| July 17, 2026 | $11.61 | $11.61 | $11.60 | $11.60 | $11.60 | 3.86K |
| July 17, 2026 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 2.60K |
| July 17, 2026 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 3.19K |
| July 17, 2026 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 1.39K |
| July 17, 2026 | $11.63 | $11.63 | $11.62 | $11.62 | $11.62 | 3.15K |
| July 17, 2026 | $11.64 | $11.64 | $11.63 | $11.63 | $11.63 | 3.12K |
| July 17, 2026 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 1.58K |
| July 17, 2026 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 839.00 |
| July 17, 2026 | $11.62 | $11.64 | $11.62 | $11.64 | $11.64 | 5.06K |
| July 17, 2026 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 3.95K |
| July 17, 2026 | $11.62 | $11.63 | $11.62 | $11.63 | $11.63 | 1.00K |
| July 17, 2026 | $11.61 | $11.62 | $11.61 | $11.62 | $11.62 | 11.09K |
| July 17, 2026 | $11.63 | $11.63 | $11.61 | $11.61 | $11.61 | 9.93K |
| July 17, 2026 | $11.64 | $11.64 | $11.63 | $11.63 | $11.63 | 8.32K |
| July 17, 2026 | $11.66 | $11.66 | $11.63 | $11.64 | $11.64 | 24.07K |
| July 17, 2026 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 3.57K |
| July 17, 2026 | $11.67 | $11.67 | $11.66 | $11.66 | $11.66 | 2.95K |
| July 17, 2026 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 1.69K |
| July 17, 2026 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 875.00 |
| July 17, 2026 | $11.68 | $11.68 | $11.67 | $11.67 | $11.67 | 2.33K |
| July 17, 2026 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 1.66K |
| July 17, 2026 | $11.69 | $11.69 | $11.67 | $11.68 | $11.68 | 529.09 |
| July 17, 2026 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 3.99K |
| July 17, 2026 | $11.69 | $11.69 | $11.68 | $11.68 | $11.68 | 1.07K |
| July 17, 2026 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 980.00 |
| July 17, 2026 | $11.70 | $11.70 | $11.68 | $11.68 | $11.68 | 9.14K |
| July 17, 2026 | $11.72 | $11.72 | $11.71 | $11.71 | $11.71 | 1.71K |
| July 17, 2026 | $11.72 | $11.72 | $11.71 | $11.72 | $11.72 | 2.11K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 1.80K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 6.76K |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1.90K |
| July 17, 2026 | $11.70 | $11.70 | $11.69 | $11.70 | $11.70 | 7.54K |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 2.13K |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 2.54K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 6.90K |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 447.00 |
| July 17, 2026 | $11.72 | $11.72 | $11.71 | $11.71 | $11.71 | 5.24K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 461.00 |
| July 17, 2026 | $11.70 | $11.71 | $11.70 | $11.71 | $11.71 | 5.91K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 3.55K |
| July 17, 2026 | $11.71 | $11.72 | $11.71 | $11.71 | $11.71 | 1.58K |
| July 17, 2026 | $11.72 | $11.72 | $11.71 | $11.71 | $11.71 | 6.50K |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 866.00 |
| July 17, 2026 | $11.71 | $11.72 | $11.71 | $11.72 | $11.72 | 4.96K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 100.00 |
| July 17, 2026 | $11.72 | $11.72 | $11.70 | $11.70 | $11.70 | 3.13K |
| July 17, 2026 | $11.72 | $11.72 | $11.71 | $11.72 | $11.72 | 23.47K |
| July 17, 2026 | $11.72 | $11.73 | $11.72 | $11.73 | $11.73 | 4.68K |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 3.85K |
| July 17, 2026 | $11.72 | $11.73 | $11.72 | $11.73 | $11.73 | 2.84K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 2.62K |
| July 17, 2026 | $11.73 | $11.73 | $11.72 | $11.72 | $11.72 | 1.16K |
| July 17, 2026 | $11.75 | $11.75 | $11.74 | $11.74 | $11.74 | 2.32K |
| July 17, 2026 | $11.76 | $11.76 | $11.75 | $11.75 | $11.75 | 7.53K |
| July 17, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 2.86K |
| July 17, 2026 | $11.75 | $11.76 | $11.75 | $11.76 | $11.76 | 2.93K |
| July 17, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1.48K |
| July 17, 2026 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 3.60K |
| July 17, 2026 | $11.74 | $11.74 | $11.73 | $11.73 | $11.73 | 1.80K |
| July 17, 2026 | $11.73 | $11.76 | $11.73 | $11.76 | $11.76 | 13.20K |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 5.85K |
| July 17, 2026 | $11.75 | $11.75 | $11.73 | $11.73 | $11.73 | 2.96K |
| July 17, 2026 | $11.75 | $11.77 | $11.74 | $11.77 | $11.77 | 1.93K |
| July 17, 2026 | $11.77 | $11.77 | $11.72 | $11.73 | $11.73 | 11.14K |
| July 17, 2026 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 3.03K |
| July 17, 2026 | $11.74 | $11.75 | $11.74 | $11.75 | $11.75 | 3.39K |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 2.42K |
| July 17, 2026 | $11.69 | $11.72 | $11.69 | $11.72 | $11.72 | 5.27K |
| July 17, 2026 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 1.93K |
| July 17, 2026 | $11.70 | $11.70 | $11.69 | $11.69 | $11.69 | 5.15K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 5.44K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 2.51K |
| July 17, 2026 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 4.95K |
| July 17, 2026 | $11.71 | $11.71 | $11.70 | $11.70 | $11.70 | 2.82K |
| July 17, 2026 | $11.69 | $11.71 | $11.69 | $11.71 | $11.71 | 7.99K |
| July 17, 2026 | $11.68 | $11.69 | $11.68 | $11.69 | $11.69 | 2.02K |
| July 17, 2026 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 816.00 |
| July 17, 2026 | $11.70 | $11.70 | $11.69 | $11.69 | $11.69 | 2.08K |
| July 17, 2026 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 3.21K |
| July 17, 2026 | $11.69 | $11.70 | $11.69 | $11.70 | $11.70 | 6.79K |
| July 17, 2026 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 1.36K |
| July 17, 2026 | $11.66 | $11.67 | $11.66 | $11.67 | $11.67 | 2.87K |
| July 17, 2026 | $11.68 | $11.68 | $11.67 | $11.67 | $11.67 | 2.75K |
| July 17, 2026 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 2.84K |
| July 17, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 4.30K |
| July 17, 2026 | $11.65 | $11.66 | $11.65 | $11.66 | $11.66 | 6.51K |
| July 17, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 2.69K |
| July 17, 2026 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 5.13K |
| July 17, 2026 | $11.66 | $11.66 | $11.65 | $11.65 | $11.65 | 1.80K |
| July 17, 2026 | $11.67 | $11.67 | $11.66 | $11.67 | $11.67 | 5.78K |
| July 17, 2026 | $11.67 | $11.68 | $11.67 | $11.68 | $11.68 | 5.24K |
| July 17, 2026 | $11.66 | $11.67 | $11.66 | $11.67 | $11.67 | 4.41K |
| July 17, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 4.00K |
| July 17, 2026 | $11.67 | $11.67 | $11.66 | $11.66 | $11.66 | 5.35K |
| July 17, 2026 | $11.66 | $11.67 | $11.63 | $11.67 | $11.67 | 23.00K |
| July 17, 2026 | $11.68 | $11.69 | $11.67 | $11.67 | $11.67 | 14.58K |
| July 17, 2026 | $11.68 | $11.69 | $11.68 | $11.68 | $11.68 | 31.64K |
| July 17, 2026 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 1.15K |
| July 17, 2026 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 3.36K |
| July 17, 2026 | $11.70 | $11.70 | $11.68 | $11.68 | $11.68 | 9.95K |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 10.03K |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 20.02K |
| July 17, 2026 | $11.73 | $11.73 | $11.70 | $11.70 | $11.70 | 4.78K |
| July 17, 2026 | $11.74 | $11.74 | $11.73 | $11.73 | $11.73 | 23.20K |
| July 17, 2026 | $11.76 | $11.76 | $11.74 | $11.74 | $11.74 | 11.82K |
| July 17, 2026 | $11.77 | $11.78 | $11.77 | $11.77 | $11.77 | 17.22K |
| July 17, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 574.00 |
| July 17, 2026 | $11.75 | $11.76 | $11.75 | $11.76 | $11.76 | 10.27K |
| July 17, 2026 | $11.75 | $11.77 | $11.75 | $11.76 | $11.76 | 9.04K |
| July 17, 2026 | $11.74 | $11.75 | $11.74 | $11.75 | $11.75 | 6.80K |
| July 17, 2026 | $11.75 | $11.75 | $11.74 | $11.74 | $11.74 | 8.06K |
| July 17, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 7.18K |
| July 17, 2026 | $11.73 | $11.75 | $11.73 | $11.75 | $11.75 | 9.16K |
| July 17, 2026 | $11.74 | $11.75 | $11.74 | $11.74 | $11.74 | 6.10K |
| July 17, 2026 | $11.74 | $11.75 | $11.74 | $11.75 | $11.75 | 6.69K |
| July 17, 2026 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 7.83K |
| July 17, 2026 | $11.71 | $11.74 | $11.71 | $11.74 | $11.74 | 8.14K |
| July 17, 2026 | $11.70 | $11.71 | $11.70 | $11.71 | $11.71 | 3.60K |
| July 17, 2026 | $11.72 | $11.72 | $11.71 | $11.71 | $11.71 | 4.38K |
| July 17, 2026 | $11.69 | $11.71 | $11.69 | $11.71 | $11.71 | 4.25K |
| July 17, 2026 | $11.67 | $11.69 | $11.67 | $11.69 | $11.69 | 11.67K |
| July 17, 2026 | $11.67 | $11.68 | $11.67 | $11.68 | $11.68 | 6.76K |
| July 17, 2026 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 3.96K |
| July 17, 2026 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 2.56K |
| July 17, 2026 | $11.73 | $11.73 | $11.69 | $11.69 | $11.69 | 13.05K |
| July 17, 2026 | $11.71 | $11.73 | $11.71 | $11.73 | $11.73 | 14.40K |
| July 17, 2026 | $11.72 | $11.72 | $11.70 | $11.70 | $11.70 | 26.92K |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1.99K |
| July 17, 2026 | $11.70 | $11.73 | $11.70 | $11.73 | $11.73 | 4.66K |
| July 17, 2026 | $11.71 | $11.71 | $11.70 | $11.71 | $11.71 | 4.40K |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 5.23K |
| July 17, 2026 | $11.68 | $11.70 | $11.68 | $11.70 | $11.70 | 3.41K |
| July 17, 2026 | $11.69 | $11.69 | $11.68 | $11.68 | $11.68 | 2.34K |
| July 17, 2026 | $11.66 | $11.67 | $11.66 | $11.67 | $11.67 | 3.07K |
| July 17, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 5.54K |
| July 17, 2026 | $11.66 | $11.66 | $11.65 | $11.65 | $11.65 | 2.45K |
| July 17, 2026 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 4.55K |
| July 17, 2026 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2.57K |
| July 17, 2026 | $11.65 | $11.65 | $11.64 | $11.64 | $11.64 | 48.00 |
| July 17, 2026 | $11.63 | $11.65 | $11.63 | $11.65 | $11.65 | 7.59K |
| July 17, 2026 | $11.65 | $11.65 | $11.63 | $11.63 | $11.63 | 2.84K |
| July 17, 2026 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 3.81K |