Olema Pharmaceuticals, Inc.
OLMA · NASDAQ
Market closed$11.47$0.400000 (+3.61%)After hours $11.48 · +0.09%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 1.00 |
| July 17, 2026 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 75.00 |
| July 17, 2026 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 399.00 |
| July 17, 2026 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 136.00 |
| July 17, 2026 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 944.00 |
| July 17, 2026 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 754.00 |
| July 17, 2026 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 221.79K |
| July 17, 2026 | $11.46 | $11.47 | $11.44 | $11.44 | $11.44 | 9.14K |
| July 17, 2026 | $11.52 | $11.53 | $11.47 | $11.47 | $11.47 | 3.51K |
| July 17, 2026 | $11.54 | $11.54 | $11.51 | $11.53 | $11.53 | 2.99K |
| July 17, 2026 | $11.43 | $11.53 | $11.43 | $11.53 | $11.53 | 2.08K |
| July 17, 2026 | $11.42 | $11.45 | $11.42 | $11.43 | $11.43 | 12.88K |
| July 17, 2026 | $11.42 | $11.44 | $11.42 | $11.42 | $11.42 | 1.52K |
| July 17, 2026 | $11.42 | $11.42 | $11.40 | $11.41 | $11.41 | 12.12K |
| July 17, 2026 | $11.44 | $11.44 | $11.41 | $11.41 | $11.41 | 8.77K |
| July 17, 2026 | $11.44 | $11.47 | $11.44 | $11.45 | $11.45 | 2.18K |
| July 17, 2026 | $11.43 | $11.51 | $11.43 | $11.45 | $11.45 | 4.32K |
| July 17, 2026 | $11.52 | $11.53 | $11.51 | $11.53 | $11.53 | 8.65K |
| July 17, 2026 | $11.53 | $11.54 | $11.53 | $11.54 | $11.54 | 4.52K |
| July 17, 2026 | $11.52 | $11.52 | $11.50 | $11.52 | $11.52 | 2.76K |
| July 17, 2026 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 2.90K |
| July 17, 2026 | $11.56 | $11.61 | $11.56 | $11.60 | $11.60 | 2.24K |
| July 17, 2026 | $11.56 | $11.56 | $11.54 | $11.55 | $11.55 | 4.54K |
| July 17, 2026 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 2.66K |
| July 17, 2026 | $11.55 | $11.56 | $11.55 | $11.56 | $11.56 | 4.57K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1.02K |
| July 17, 2026 | $11.55 | $11.56 | $11.55 | $11.56 | $11.56 | 2.40K |
| July 17, 2026 | $11.54 | $11.55 | $11.54 | $11.55 | $11.55 | 7.11K |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 855.00 |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1.37K |
| July 17, 2026 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 1.03K |
| July 17, 2026 | $11.55 | $11.55 | $11.54 | $11.55 | $11.55 | 4.17K |
| July 17, 2026 | $11.54 | $11.54 | $11.53 | $11.53 | $11.53 | 12.19K |
| July 17, 2026 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 2.55K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 4.56K |
| July 17, 2026 | $11.57 | $11.57 | $11.56 | $11.56 | $11.56 | 1.31K |
| July 17, 2026 | $11.61 | $11.62 | $11.58 | $11.58 | $11.58 | 8.25K |
| July 17, 2026 | $11.61 | $11.63 | $11.61 | $11.61 | $11.61 | 2.67K |
| July 17, 2026 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 5.89K |
| July 17, 2026 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 418.00 |
| July 17, 2026 | $11.59 | $11.62 | $11.59 | $11.60 | $11.60 | 1.06K |
| July 17, 2026 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 1.52K |
| July 17, 2026 | $11.58 | $11.61 | $11.58 | $11.60 | $11.60 | 10.11K |
| July 17, 2026 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 3.29K |
| July 17, 2026 | $11.63 | $11.63 | $11.62 | $11.62 | $11.62 | 2.48K |
| July 17, 2026 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 973.00 |
| July 17, 2026 | $11.63 | $11.64 | $11.63 | $11.64 | $11.64 | 2.19K |
| July 17, 2026 | $11.71 | $11.71 | $11.67 | $11.67 | $11.67 | 1.43K |
| July 17, 2026 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 1.44K |
| July 17, 2026 | $11.71 | $11.71 | $11.70 | $11.70 | $11.70 | 872.00 |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 936.00 |
| July 17, 2026 | $11.71 | $11.73 | $11.71 | $11.73 | $11.73 | 1.92K |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 3.73K |
| July 17, 2026 | $11.73 | $11.73 | $11.72 | $11.72 | $11.72 | 185.00 |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 886.00 |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 806.00 |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 2.35K |
| July 17, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 911.00 |
| July 17, 2026 | $11.76 | $11.77 | $11.76 | $11.77 | $11.77 | 2.41K |
| July 17, 2026 | $11.80 | $11.81 | $11.75 | $11.75 | $11.75 | 12.03K |
| July 17, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 2.34K |
| July 17, 2026 | $11.80 | $11.81 | $11.79 | $11.80 | $11.80 | 8.54K |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 2.40K |
| July 17, 2026 | $11.81 | $11.81 | $11.80 | $11.81 | $11.81 | 694.00 |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 1.77K |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 4.92K |
| July 17, 2026 | $11.82 | $11.82 | $11.81 | $11.81 | $11.81 | 4.97K |
| July 17, 2026 | $11.84 | $11.85 | $11.84 | $11.84 | $11.84 | 162.00 |
| July 17, 2026 | $11.83 | $11.84 | $11.83 | $11.83 | $11.83 | 6.02K |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 727.98 |
| July 17, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 150.00 |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 2.44K |
| July 17, 2026 | $11.80 | $11.81 | $11.80 | $11.80 | $11.80 | 2.83K |
| July 17, 2026 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 131.00 |
| July 17, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1.44K |
| July 17, 2026 | $11.82 | $11.82 | $11.79 | $11.79 | $11.79 | 6.16K |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 1.55K |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 2.34K |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 3.81K |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2.05K |
| July 17, 2026 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 4.32K |
| July 17, 2026 | $11.79 | $11.80 | $11.79 | $11.79 | $11.79 | 197.00 |
| July 17, 2026 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 643.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.79 | $11.79 | $11.79 | 6.80K |
| July 17, 2026 | $11.82 | $11.82 | $11.81 | $11.81 | $11.81 | 4.38K |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 787.00 |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 979.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 538.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 503.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 277.00 |
| July 17, 2026 | $11.79 | $11.80 | $11.79 | $11.80 | $11.80 | 2.15K |
| July 17, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 2.77K |
| July 17, 2026 | $11.77 | $11.78 | $11.77 | $11.78 | $11.78 | 4.02K |
| July 17, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 950.00 |
| July 17, 2026 | $11.77 | $11.77 | $11.75 | $11.76 | $11.76 | 6.93K |
| July 17, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 4.88K |
| July 17, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 1.38K |
| July 17, 2026 | $11.76 | $11.76 | $11.75 | $11.75 | $11.75 | 1.39K |
| July 17, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 917.00 |
| July 17, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1.87K |
| July 17, 2026 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 158.00 |
| July 17, 2026 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 336.00 |
| July 17, 2026 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 417.00 |
| July 17, 2026 | $11.78 | $11.79 | $11.78 | $11.79 | $11.79 | 2.04K |
| July 17, 2026 | $11.76 | $11.77 | $11.76 | $11.77 | $11.77 | 1.66K |
| July 17, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 804.00 |
| July 17, 2026 | $11.71 | $11.73 | $11.70 | $11.73 | $11.73 | 12.29K |
| July 17, 2026 | $11.71 | $11.72 | $11.71 | $11.71 | $11.71 | 1.22K |
| July 17, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | — |
| July 17, 2026 | $11.72 | $11.72 | $11.71 | $11.71 | $11.71 | 1.08K |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 1.36K |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 2.28K |
| July 17, 2026 | $11.73 | $11.74 | $11.73 | $11.73 | $11.73 | 230.00 |
| July 17, 2026 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 1.16K |
| July 17, 2026 | $11.71 | $11.72 | $11.71 | $11.72 | $11.72 | 1.78K |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 1.35K |
| July 17, 2026 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 10.00 |
| July 17, 2026 | $11.71 | $11.72 | $11.70 | $11.70 | $11.70 | 1.63K |
| July 17, 2026 | $11.75 | $11.75 | $11.73 | $11.73 | $11.73 | 326.00 |
| July 17, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 180.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.71 | $11.71 | $11.71 | 4.93K |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 618.00 |
| July 17, 2026 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 2.48K |
| July 17, 2026 | $11.82 | $11.87 | $11.82 | $11.85 | $11.85 | 38.00 |
| July 17, 2026 | $11.83 | $11.87 | $11.83 | $11.87 | $11.87 | 1.51K |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 2.18K |
| July 17, 2026 | $11.79 | $11.83 | $11.79 | $11.83 | $11.83 | 167.00 |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 4.00 |
| July 17, 2026 | $11.81 | $11.82 | $11.81 | $11.81 | $11.81 | 373.84 |
| July 17, 2026 | $11.81 | $11.82 | $11.81 | $11.82 | $11.82 | 202.16 |
| July 17, 2026 | $11.82 | $11.82 | $11.80 | $11.81 | $11.81 | 6.94K |
| July 17, 2026 | $11.82 | $11.84 | $11.82 | $11.84 | $11.84 | 282.84 |
| July 17, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1.24K |
| July 17, 2026 | $11.83 | $11.84 | $11.82 | $11.82 | $11.82 | 4.02K |
| July 17, 2026 | $11.81 | $11.87 | $11.81 | $11.84 | $11.84 | 13.84K |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 695.00 |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 654.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 275.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 100.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.78 | $11.78 | $11.78 | 2.78K |
| July 17, 2026 | $11.80 | $11.80 | $11.79 | $11.80 | $11.80 | 3.95K |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 4.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 618.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 4.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 739.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 303.00 |
| July 17, 2026 | $11.81 | $11.82 | $11.81 | $11.82 | $11.82 | 112.00 |
| July 17, 2026 | $11.82 | $11.82 | $11.81 | $11.81 | $11.81 | 1.33K |
| July 17, 2026 | $11.83 | $11.84 | $11.83 | $11.83 | $11.83 | 167.00 |
| July 17, 2026 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 86.52 |
| July 17, 2026 | $11.82 | $11.83 | $11.82 | $11.83 | $11.83 | 1.88K |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 123.48 |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 720.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 4.58K |
| July 17, 2026 | $11.81 | $11.81 | $11.80 | $11.80 | $11.80 | 3.09K |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 283.00 |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 3.25K |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 120.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 38.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 342.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 736.00 |
| July 17, 2026 | $11.82 | $11.82 | $11.81 | $11.81 | $11.81 | 1.00K |
| July 17, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 336.00 |
| July 17, 2026 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 1.67K |
| July 17, 2026 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 439.00 |
| July 17, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 612.00 |
| July 17, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 1.40K |
| July 17, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 89.00 |
| July 17, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 156.00 |
| July 17, 2026 | $11.83 | $11.83 | $11.82 | $11.82 | $11.82 | 80.00 |
| July 17, 2026 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 3.18K |
| July 17, 2026 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1.93K |
| July 17, 2026 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 25.00 |
| July 17, 2026 | $11.80 | $11.83 | $11.79 | $11.83 | $11.83 | 6.79K |
| July 17, 2026 | $11.78 | $11.81 | $11.78 | $11.79 | $11.79 | 31.58 |
| July 17, 2026 | $11.79 | $11.80 | $11.79 | $11.80 | $11.80 | 375.00 |
| July 17, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 297.42 |
| July 17, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1.92K |
| July 17, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 524.00 |
| July 17, 2026 | $11.76 | $11.77 | $11.76 | $11.76 | $11.76 | 1.00K |
| July 17, 2026 | $11.77 | $11.79 | $11.77 | $11.79 | $11.79 | 193.42 |
| July 17, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 773.00 |
| July 17, 2026 | $11.78 | $11.79 | $11.78 | $11.79 | $11.79 | 0.58 |
| July 17, 2026 | $11.76 | $11.79 | $11.76 | $11.79 | $11.79 | 290.00 |
| July 17, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 2.58K |
| July 17, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 2.57K |
| July 17, 2026 | $11.75 | $11.76 | $11.75 | $11.76 | $11.76 | 531.00 |
| July 17, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 718.00 |
| July 17, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 809.00 |
| July 17, 2026 | $11.76 | $11.77 | $11.75 | $11.75 | $11.75 | 2.57K |
| July 17, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 151.56 |
| July 17, 2026 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 475.00 |
| July 17, 2026 | $11.77 | $11.78 | $11.77 | $11.77 | $11.77 | 810.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.79 | $11.79 | $11.79 | 2.13K |
| July 17, 2026 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 18.00 |
| July 17, 2026 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 164.00 |
| July 17, 2026 | $11.78 | $11.79 | $11.78 | $11.79 | $11.79 | 937.00 |
| July 17, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 2.08K |
| July 17, 2026 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 1.13K |
| July 17, 2026 | $11.78 | $11.78 | $11.77 | $11.77 | $11.77 | 4.22K |
| July 17, 2026 | $11.76 | $11.77 | $11.76 | $11.77 | $11.77 | 620.00 |
| July 17, 2026 | $11.75 | $11.76 | $11.75 | $11.75 | $11.75 | 1.18K |
| July 17, 2026 | $11.76 | $11.76 | $11.75 | $11.76 | $11.76 | 2.49K |
| July 17, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 5.54K |
| July 17, 2026 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 2.40K |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 142.00 |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1.24K |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 387.00 |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 367.00 |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | — |
| July 17, 2026 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 25.00 |
| July 17, 2026 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 1.00K |
| July 17, 2026 | $11.74 | $11.75 | $11.72 | $11.72 | $11.72 | 3.49K |
| July 17, 2026 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 1.59K |
| July 17, 2026 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 786.00 |
| July 17, 2026 | $11.80 | $11.80 | $11.79 | $11.79 | $11.79 | 2.57K |
| July 17, 2026 | $11.83 | $11.83 | $11.81 | $11.81 | $11.81 | 177.00 |
| July 17, 2026 | $11.77 | $11.81 | $11.77 | $11.81 | $11.81 | — |
| July 17, 2026 | $11.71 | $11.78 | $11.71 | $11.78 | $11.78 | 9.44K |
| July 17, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 559.00 |
| July 17, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 31.00 |
| July 17, 2026 | $11.67 | $11.68 | $11.67 | $11.67 | $11.67 | 17.56 |
| July 17, 2026 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1.59K |
| July 17, 2026 | $11.70 | $11.71 | $11.64 | $11.64 | $11.64 | 4.47K |
| July 17, 2026 | $11.69 | $11.73 | $11.69 | $11.71 | $11.71 | 4.40K |
| July 17, 2026 | $11.67 | $11.67 | $11.66 | $11.66 | $11.66 | 563.00 |
| July 17, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 1.13K |
| July 17, 2026 | $11.67 | $11.68 | $11.67 | $11.68 | $11.68 | 1.44K |
| July 17, 2026 | $11.63 | $11.64 | $11.63 | $11.64 | $11.64 | 1.88K |
| July 17, 2026 | $11.65 | $11.66 | $11.65 | $11.66 | $11.66 | 5.01K |
| July 17, 2026 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 4.76K |
| July 17, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 456.00 |
| July 17, 2026 | $11.62 | $11.63 | $11.62 | $11.63 | $11.63 | 2.28K |
| July 17, 2026 | $11.56 | $11.60 | $11.56 | $11.60 | $11.60 | 3.41K |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 980.00 |
| July 17, 2026 | $11.51 | $11.54 | $11.48 | $11.54 | $11.54 | 875.00 |
| July 17, 2026 | $11.51 | $11.52 | $11.51 | $11.52 | $11.52 | 61.00 |
| July 17, 2026 | $11.49 | $11.49 | $11.48 | $11.48 | $11.48 | 209.98 |
| July 17, 2026 | $11.49 | $11.50 | $11.49 | $11.49 | $11.49 | 128.00 |
| July 17, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 1.38K |
| July 17, 2026 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 264.00 |
| July 17, 2026 | $11.46 | $11.49 | $11.46 | $11.49 | $11.49 | — |
| July 17, 2026 | $11.47 | $11.47 | $11.46 | $11.46 | $11.46 | 6.07K |
| July 17, 2026 | $11.49 | $11.49 | $11.47 | $11.47 | $11.47 | 2.28K |
| July 17, 2026 | $11.47 | $11.51 | $11.47 | $11.51 | $11.51 | 539.00 |
| July 17, 2026 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 1.61K |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100.00 |
| July 17, 2026 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 135.98 |
| July 17, 2026 | $11.50 | $11.50 | $11.48 | $11.48 | $11.48 | 4.60K |
| July 17, 2026 | $11.45 | $11.50 | $11.45 | $11.50 | $11.50 | 902.00 |
| July 17, 2026 | $11.44 | $11.48 | $11.44 | $11.48 | $11.48 | 1.38K |
| July 17, 2026 | $11.42 | $11.42 | $11.41 | $11.41 | $11.41 | 1.14K |
| July 17, 2026 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 246.00 |
| July 17, 2026 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 449.00 |
| July 17, 2026 | $11.40 | $11.42 | $11.40 | $11.42 | $11.42 | 1.45K |
| July 17, 2026 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 433.00 |
| July 17, 2026 | $11.40 | $11.42 | $11.40 | $11.42 | $11.42 | 2.64K |
| July 17, 2026 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 812.00 |
| July 17, 2026 | $11.46 | $11.46 | $11.45 | $11.45 | $11.45 | 137.54 |
| July 17, 2026 | $11.46 | $11.46 | $11.43 | $11.44 | $11.44 | 337.70 |
| July 17, 2026 | $11.44 | $11.45 | $11.44 | $11.44 | $11.44 | 1.73K |
| July 17, 2026 | $11.43 | $11.43 | $11.42 | $11.43 | $11.43 | 3.81K |
| July 17, 2026 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 1.72K |
| July 17, 2026 | $11.51 | $11.51 | $11.49 | $11.49 | $11.49 | 1.85K |
| July 17, 2026 | $11.49 | $11.51 | $11.49 | $11.51 | $11.51 | 1.17K |
| July 17, 2026 | $11.48 | $11.49 | $11.48 | $11.48 | $11.48 | 1.31K |
| July 17, 2026 | $11.46 | $11.47 | $11.46 | $11.47 | $11.47 | 299.00 |
| July 17, 2026 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 246.00 |
| July 17, 2026 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 4.00 |
| July 17, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 4.27K |
| July 17, 2026 | $11.46 | $11.47 | $11.46 | $11.47 | $11.47 | 1.69K |
| July 17, 2026 | $11.48 | $11.49 | $11.48 | $11.48 | $11.48 | 145.00 |
| July 17, 2026 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1.25K |
| July 17, 2026 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 289.00 |
| July 17, 2026 | $11.53 | $11.53 | $11.52 | $11.53 | $11.53 | 325.70 |
| July 17, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 3.13K |
| July 17, 2026 | $11.51 | $11.52 | $11.51 | $11.52 | $11.52 | 1.99K |
| July 17, 2026 | $11.49 | $11.51 | $11.49 | $11.50 | $11.50 | 164.70 |
| July 17, 2026 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 1.03K |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2.35K |
| July 17, 2026 | $11.49 | $11.49 | $11.48 | $11.48 | $11.48 | 739.00 |
| July 17, 2026 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 588.00 |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1.17K |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 366.70 |
| July 17, 2026 | $11.50 | $11.52 | $11.50 | $11.52 | $11.52 | 2.02K |
| July 17, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 807.00 |
| July 17, 2026 | $11.52 | $11.53 | $11.50 | $11.52 | $11.52 | 119.40 |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 225.30 |
| July 17, 2026 | $11.53 | $11.54 | $11.52 | $11.52 | $11.52 | 545.00 |
| July 17, 2026 | $11.52 | $11.53 | $11.52 | $11.53 | $11.53 | 2.71K |
| July 17, 2026 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 1.01K |
| July 17, 2026 | $11.54 | $11.54 | $11.53 | $11.53 | $11.53 | 1.12K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1.05K |
| July 17, 2026 | $11.54 | $11.56 | $11.54 | $11.56 | $11.56 | 2.68K |
| July 17, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 4.00 |
| July 17, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 927.00 |
| July 17, 2026 | $11.55 | $11.55 | $11.54 | $11.55 | $11.55 | 1.77K |
| July 17, 2026 | $11.55 | $11.55 | $11.53 | $11.53 | $11.53 | 948.00 |
| July 17, 2026 | $11.51 | $11.54 | $11.51 | $11.54 | $11.54 | 2.15K |