Paramount Skydance Corporation Class B Common Stock
PSKY · NASDAQ
Market closed$8.75$-0.390000 (-4.27%)After hours $8.77 · +0.24%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 20.00 |
| July 17, 2026 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 975.00 |
| July 17, 2026 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 3.00 |
| July 17, 2026 | $8.77 | $8.83 | $8.77 | $8.83 | $8.83 | 22.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 263.00 |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 33.00 |
| July 17, 2026 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 33.00 |
| July 17, 2026 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 33.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 100.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 4.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 25.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 25.00 |
| July 17, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 912.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1.00K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 3.00 |
| July 17, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 10.00 |
| July 17, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 10.00 |
| July 17, 2026 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 10.00 |
| July 17, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 354.00 |
| July 17, 2026 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 123.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 123.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 123.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 100.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.75 | $8.75 | $8.75 | 474.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 30.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 723.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 115.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 78.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 78.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 78.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 78.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 78.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 536.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 110.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 822.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 822.00 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.75 | $8.75 | 2.68K |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1.14K |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 779.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 779.00 |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 1.56K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 779.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 941.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.74 | $8.74 | $8.74 | 741.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.76 | $8.76 | $8.76 | 865.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 652.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 20.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 21.00 |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 1.00 |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 1.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 750.00 |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 402.00 |
| July 17, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 402.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 402.00 |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 402.00 |
| July 17, 2026 | $8.79 | $8.79 | $8.75 | $8.75 | $8.75 | 804.00 |
| July 17, 2026 | $8.79 | $8.79 | $8.75 | $8.75 | $8.75 | 8.37K |
| July 17, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 975.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 65.00 |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 1.62K |
| July 17, 2026 | $8.75 | $8.75 | $8.74 | $8.75 | $8.75 | 1.43M |
| July 17, 2026 | $8.76 | $8.76 | $8.74 | $8.74 | $8.74 | 172.37K |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.75 | $8.75 | 120.17K |
| July 17, 2026 | $8.76 | $8.77 | $8.75 | $8.76 | $8.76 | 211.29K |
| July 17, 2026 | $8.74 | $8.76 | $8.74 | $8.76 | $8.76 | 104.03K |
| July 17, 2026 | $8.74 | $8.75 | $8.72 | $8.74 | $8.74 | 136.28K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.74 | $8.74 | 131.22K |
| July 17, 2026 | $8.72 | $8.73 | $8.72 | $8.72 | $8.72 | 28.39K |
| July 17, 2026 | $8.74 | $8.74 | $8.72 | $8.72 | $8.72 | 39.74K |
| July 17, 2026 | $8.73 | $8.73 | $8.71 | $8.73 | $8.73 | 76.39K |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 40.35K |
| July 17, 2026 | $8.72 | $8.73 | $8.72 | $8.72 | $8.72 | 30.10K |
| July 17, 2026 | $8.73 | $8.73 | $8.71 | $8.72 | $8.72 | 56.43K |
| July 17, 2026 | $8.71 | $8.73 | $8.71 | $8.73 | $8.73 | 66.87K |
| July 17, 2026 | $8.71 | $8.72 | $8.70 | $8.70 | $8.70 | 68.41K |
| July 17, 2026 | $8.70 | $8.72 | $8.70 | $8.71 | $8.71 | 53.86K |
| July 17, 2026 | $8.70 | $8.71 | $8.70 | $8.70 | $8.70 | 25.66K |
| July 17, 2026 | $8.70 | $8.71 | $8.70 | $8.70 | $8.70 | 30.81K |
| July 17, 2026 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 16.19K |
| July 17, 2026 | $8.69 | $8.70 | $8.69 | $8.70 | $8.70 | 49.44K |
| July 17, 2026 | $8.69 | $8.70 | $8.69 | $8.69 | $8.69 | 15.64K |
| July 17, 2026 | $8.70 | $8.71 | $8.69 | $8.70 | $8.70 | 73.44K |
| July 17, 2026 | $8.72 | $8.72 | $8.70 | $8.70 | $8.70 | 122.28K |
| July 17, 2026 | $8.72 | $8.72 | $8.71 | $8.71 | $8.71 | 5.36K |
| July 17, 2026 | $8.72 | $8.72 | $8.71 | $8.71 | $8.71 | 11.10K |
| July 17, 2026 | $8.72 | $8.72 | $8.71 | $8.72 | $8.72 | 6.34K |
| July 17, 2026 | $8.72 | $8.72 | $8.71 | $8.72 | $8.72 | 9.78K |
| July 17, 2026 | $8.72 | $8.72 | $8.71 | $8.72 | $8.72 | 4.22K |
| July 17, 2026 | $8.72 | $8.73 | $8.70 | $8.72 | $8.72 | 96.78K |
| July 17, 2026 | $8.72 | $8.73 | $8.72 | $8.73 | $8.73 | 4.88K |
| July 17, 2026 | $8.73 | $8.73 | $8.72 | $8.72 | $8.72 | 25.37K |
| July 17, 2026 | $8.73 | $8.73 | $8.72 | $8.73 | $8.73 | 31.39K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.73 | $8.73 | 48.63K |
| July 17, 2026 | $8.73 | $8.73 | $8.72 | $8.73 | $8.73 | 7.86K |
| July 17, 2026 | $8.72 | $8.73 | $8.72 | $8.73 | $8.73 | 38.57K |
| July 17, 2026 | $8.73 | $8.73 | $8.72 | $8.72 | $8.72 | 42.70K |
| July 17, 2026 | $8.74 | $8.74 | $8.73 | $8.73 | $8.73 | 16.09K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.73 | $8.73 | 21.47K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.73 | $8.73 | 4.61K |
| July 17, 2026 | $8.74 | $8.74 | $8.73 | $8.73 | $8.73 | 6.93K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.73 | $8.73 | 37.51K |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 17.73K |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 38.25K |
| July 17, 2026 | $8.73 | $8.73 | $8.72 | $8.73 | $8.73 | 14.68K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.73 | $8.73 | 23.24K |
| July 17, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 6.37K |
| July 17, 2026 | $8.74 | $8.74 | $8.73 | $8.74 | $8.74 | 18.62K |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.74 | $8.74 | 10.32K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 28.82K |
| July 17, 2026 | $8.75 | $8.76 | $8.74 | $8.74 | $8.74 | 34.86K |
| July 17, 2026 | $8.75 | $8.76 | $8.74 | $8.75 | $8.75 | 9.66K |
| July 17, 2026 | $8.74 | $8.77 | $8.74 | $8.75 | $8.75 | 132.67K |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.74 | $8.74 | 23.19K |
| July 17, 2026 | $8.73 | $8.74 | $8.73 | $8.74 | $8.74 | 103.36K |
| July 17, 2026 | $8.74 | $8.74 | $8.73 | $8.74 | $8.74 | 33.83K |
| July 17, 2026 | $8.74 | $8.75 | $8.74 | $8.74 | $8.74 | 10.27K |
| July 17, 2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 2.92K |
| July 17, 2026 | $8.76 | $8.76 | $8.74 | $8.74 | $8.74 | 68.02K |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.76 | $8.76 | 5.77K |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.76 | $8.76 | 2.19K |
| July 17, 2026 | $8.77 | $8.77 | $8.75 | $8.76 | $8.76 | 31.11K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 4.19K |
| July 17, 2026 | $8.78 | $8.78 | $8.77 | $8.77 | $8.77 | 4.85K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 7.81K |
| July 17, 2026 | $8.77 | $8.78 | $8.77 | $8.77 | $8.77 | 1.32K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 20.79K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 11.68K |
| July 17, 2026 | $8.78 | $8.80 | $8.77 | $8.77 | $8.77 | 17.32K |
| July 17, 2026 | $8.77 | $8.79 | $8.77 | $8.79 | $8.79 | 14.06K |
| July 17, 2026 | $8.78 | $8.78 | $8.77 | $8.77 | $8.77 | 25.03K |
| July 17, 2026 | $8.78 | $8.78 | $8.77 | $8.78 | $8.78 | 42.22K |
| July 17, 2026 | $8.79 | $8.80 | $8.78 | $8.78 | $8.78 | 24.87K |
| July 17, 2026 | $8.79 | $8.80 | $8.78 | $8.80 | $8.80 | 11.63K |
| July 17, 2026 | $8.79 | $8.80 | $8.78 | $8.78 | $8.78 | 26.48K |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.78 | $8.78 | 4.17K |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.78 | $8.78 | 4.65K |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 5.40K |
| July 17, 2026 | $8.78 | $8.79 | $8.78 | $8.79 | $8.79 | 3.01K |
| July 17, 2026 | $8.78 | $8.79 | $8.78 | $8.79 | $8.79 | 11.74K |
| July 17, 2026 | $8.78 | $8.80 | $8.78 | $8.78 | $8.78 | 11.27K |
| July 17, 2026 | $8.78 | $8.79 | $8.77 | $8.78 | $8.78 | 20.40K |
| July 17, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 5.66K |
| July 17, 2026 | $8.79 | $8.80 | $8.79 | $8.79 | $8.79 | 5.38K |
| July 17, 2026 | $8.78 | $8.80 | $8.77 | $8.79 | $8.79 | 32.83K |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 5.23K |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.78 | $8.78 | 1.28K |
| July 17, 2026 | $8.77 | $8.79 | $8.77 | $8.78 | $8.78 | 27.16K |
| July 17, 2026 | $8.79 | $8.79 | $8.77 | $8.77 | $8.77 | 40.09K |
| July 17, 2026 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 1.08K |
| July 17, 2026 | $8.79 | $8.80 | $8.79 | $8.79 | $8.79 | 12.54K |
| July 17, 2026 | $8.80 | $8.80 | $8.79 | $8.79 | $8.79 | 20.79K |
| July 17, 2026 | $8.80 | $8.80 | $8.79 | $8.79 | $8.79 | 4.94K |
| July 17, 2026 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2.39K |
| July 17, 2026 | $8.80 | $8.80 | $8.78 | $8.78 | $8.78 | 21.09K |
| July 17, 2026 | $8.80 | $8.81 | $8.79 | $8.79 | $8.79 | 21.01K |
| July 17, 2026 | $8.80 | $8.81 | $8.80 | $8.81 | $8.81 | 5.07K |
| July 17, 2026 | $8.82 | $8.82 | $8.80 | $8.80 | $8.80 | 9.71K |
| July 17, 2026 | $8.80 | $8.82 | $8.80 | $8.81 | $8.81 | 29.27K |
| July 17, 2026 | $8.81 | $8.81 | $8.80 | $8.81 | $8.81 | 2.79K |
| July 17, 2026 | $8.81 | $8.82 | $8.80 | $8.81 | $8.81 | 20.87K |
| July 17, 2026 | $8.79 | $8.82 | $8.78 | $8.81 | $8.81 | 55.55K |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 2.01K |
| July 17, 2026 | $8.78 | $8.79 | $8.78 | $8.79 | $8.79 | 4.50K |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 6.97K |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.78 | $8.78 | 15.23K |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.79 | $8.79 | 24.05K |
| July 17, 2026 | $8.79 | $8.80 | $8.79 | $8.80 | $8.80 | 6.82K |
| July 17, 2026 | $8.80 | $8.80 | $8.79 | $8.80 | $8.80 | 5.01K |
| July 17, 2026 | $8.79 | $8.80 | $8.79 | $8.80 | $8.80 | 8.16K |
| July 17, 2026 | $8.80 | $8.81 | $8.80 | $8.80 | $8.80 | 18.10K |
| July 17, 2026 | $8.79 | $8.80 | $8.79 | $8.80 | $8.80 | 9.24K |
| July 17, 2026 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 4.48K |
| July 17, 2026 | $8.80 | $8.80 | $8.79 | $8.79 | $8.79 | 2.72K |
| July 17, 2026 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 4.51K |
| July 17, 2026 | $8.80 | $8.81 | $8.80 | $8.80 | $8.80 | 16.01K |
| July 17, 2026 | $8.81 | $8.81 | $8.80 | $8.81 | $8.81 | 5.03K |
| July 17, 2026 | $8.81 | $8.81 | $8.80 | $8.80 | $8.80 | 6.15K |
| July 17, 2026 | $8.81 | $8.81 | $8.78 | $8.81 | $8.81 | 37.34K |
| July 17, 2026 | $8.80 | $8.81 | $8.80 | $8.80 | $8.80 | 2.90K |
| July 17, 2026 | $8.81 | $8.81 | $8.80 | $8.80 | $8.80 | 8.24K |
| July 17, 2026 | $8.78 | $8.81 | $8.78 | $8.81 | $8.81 | 17.11K |
| July 17, 2026 | $8.77 | $8.79 | $8.77 | $8.78 | $8.78 | 112.46K |
| July 17, 2026 | $8.77 | $8.78 | $8.77 | $8.77 | $8.77 | 6.90K |
| July 17, 2026 | $8.77 | $8.77 | $8.76 | $8.77 | $8.77 | 22.89K |
| July 17, 2026 | $8.76 | $8.77 | $8.76 | $8.76 | $8.76 | 4.84K |
| July 17, 2026 | $8.75 | $8.77 | $8.74 | $8.77 | $8.77 | 203.71K |
| July 17, 2026 | $8.76 | $8.76 | $8.75 | $8.76 | $8.76 | 65.19K |
| July 17, 2026 | $8.75 | $8.76 | $8.75 | $8.75 | $8.75 | 67.46K |
| July 17, 2026 | $8.77 | $8.77 | $8.75 | $8.75 | $8.75 | 21.99K |
| July 17, 2026 | $8.76 | $8.77 | $8.76 | $8.76 | $8.76 | 10.66K |
| July 17, 2026 | $8.77 | $8.77 | $8.76 | $8.76 | $8.76 | 2.24K |
| July 17, 2026 | $8.77 | $8.77 | $8.76 | $8.77 | $8.77 | 29.30K |
| July 17, 2026 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 3.95K |
| July 17, 2026 | $8.77 | $8.78 | $8.77 | $8.77 | $8.77 | 9.97K |
| July 17, 2026 | $8.77 | $8.78 | $8.77 | $8.77 | $8.77 | 6.83K |
| July 17, 2026 | $8.78 | $8.78 | $8.77 | $8.77 | $8.77 | 19.19K |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 3.08K |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 4.81K |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 4.36K |
| July 17, 2026 | $8.78 | $8.79 | $8.78 | $8.78 | $8.78 | 16.51K |
| July 17, 2026 | $8.78 | $8.79 | $8.78 | $8.79 | $8.79 | 1.79K |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.78 | $8.78 | 8.00K |
| July 17, 2026 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 7.72K |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.78 | $8.78 | 26.15K |
| July 17, 2026 | $8.79 | $8.80 | $8.78 | $8.78 | $8.78 | 11.42K |
| July 17, 2026 | $8.80 | $8.80 | $8.79 | $8.79 | $8.79 | 2.96K |
| July 17, 2026 | $8.79 | $8.80 | $8.79 | $8.79 | $8.79 | 5.87K |
| July 17, 2026 | $8.78 | $8.80 | $8.78 | $8.80 | $8.80 | 16.11K |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.78 | $8.78 | 11.73K |
| July 17, 2026 | $8.78 | $8.79 | $8.78 | $8.78 | $8.78 | 8.72K |
| July 17, 2026 | $8.79 | $8.79 | $8.78 | $8.78 | $8.78 | 19.18K |
| July 17, 2026 | $8.79 | $8.80 | $8.79 | $8.79 | $8.79 | 8.24K |
| July 17, 2026 | $8.80 | $8.81 | $8.79 | $8.79 | $8.79 | 64.86K |
| July 17, 2026 | $8.80 | $8.81 | $8.80 | $8.81 | $8.81 | 11.63K |
| July 17, 2026 | $8.81 | $8.81 | $8.80 | $8.80 | $8.80 | 36.69K |
| July 17, 2026 | $8.81 | $8.82 | $8.81 | $8.81 | $8.81 | 96.64K |
| July 17, 2026 | $8.83 | $8.84 | $8.81 | $8.81 | $8.81 | 34.28K |
| July 17, 2026 | $8.85 | $8.85 | $8.82 | $8.84 | $8.84 | 100.90K |
| July 17, 2026 | $8.85 | $8.85 | $8.84 | $8.85 | $8.85 | 11.82K |
| July 17, 2026 | $8.85 | $8.85 | $8.84 | $8.84 | $8.84 | 7.09K |
| July 17, 2026 | $8.82 | $8.85 | $8.82 | $8.84 | $8.84 | 49.20K |
| July 17, 2026 | $8.84 | $8.84 | $8.82 | $8.82 | $8.82 | 18.36K |
| July 17, 2026 | $8.84 | $8.84 | $8.83 | $8.83 | $8.83 | 18.06K |
| July 17, 2026 | $8.84 | $8.84 | $8.82 | $8.84 | $8.84 | 46.22K |
| July 17, 2026 | $8.84 | $8.85 | $8.84 | $8.84 | $8.84 | 25.22K |
| July 17, 2026 | $8.85 | $8.85 | $8.84 | $8.84 | $8.84 | 8.32K |
| July 17, 2026 | $8.86 | $8.86 | $8.85 | $8.85 | $8.85 | 39.67K |
| July 17, 2026 | $8.88 | $8.88 | $8.85 | $8.85 | $8.85 | 43.50K |
| July 17, 2026 | $8.89 | $8.89 | $8.88 | $8.89 | $8.89 | 8.71K |
| July 17, 2026 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 12.90K |
| July 17, 2026 | $8.89 | $8.90 | $8.88 | $8.88 | $8.88 | 27.62K |
| July 17, 2026 | $8.89 | $8.90 | $8.88 | $8.90 | $8.90 | 69.75K |
| July 17, 2026 | $8.89 | $8.89 | $8.88 | $8.88 | $8.88 | 4.52K |
| July 17, 2026 | $8.91 | $8.91 | $8.88 | $8.88 | $8.88 | 70.28K |
| July 17, 2026 | $8.91 | $8.92 | $8.91 | $8.91 | $8.91 | 2.22K |
| July 17, 2026 | $8.92 | $8.92 | $8.91 | $8.91 | $8.91 | 2.37K |
| July 17, 2026 | $8.94 | $8.94 | $8.91 | $8.91 | $8.91 | 15.39K |
| July 17, 2026 | $8.93 | $8.94 | $8.93 | $8.93 | $8.93 | 37.85K |
| July 17, 2026 | $8.93 | $8.93 | $8.92 | $8.93 | $8.93 | 23.75K |
| July 17, 2026 | $8.91 | $8.93 | $8.91 | $8.93 | $8.93 | 28.06K |
| July 17, 2026 | $8.91 | $8.92 | $8.90 | $8.91 | $8.91 | 37.31K |
| July 17, 2026 | $8.90 | $8.91 | $8.90 | $8.90 | $8.90 | 5.89K |
| July 17, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 6.86K |
| July 17, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 4.98K |
| July 17, 2026 | $8.90 | $8.90 | $8.89 | $8.90 | $8.90 | 10.93K |
| July 17, 2026 | $8.90 | $8.90 | $8.89 | $8.90 | $8.90 | 3.54K |
| July 17, 2026 | $8.90 | $8.90 | $8.89 | $8.90 | $8.90 | 36.78K |
| July 17, 2026 | $8.91 | $8.91 | $8.90 | $8.90 | $8.90 | 7.87K |
| July 17, 2026 | $8.92 | $8.92 | $8.91 | $8.91 | $8.91 | 5.83K |
| July 17, 2026 | $8.91 | $8.92 | $8.91 | $8.91 | $8.91 | 2.63K |
| July 17, 2026 | $8.91 | $8.91 | $8.90 | $8.91 | $8.91 | 7.77K |
| July 17, 2026 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 2.37K |
| July 17, 2026 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1.65K |
| July 17, 2026 | $8.91 | $8.91 | $8.90 | $8.90 | $8.90 | 18.43K |
| July 17, 2026 | $8.90 | $8.91 | $8.90 | $8.91 | $8.91 | 10.30K |
| July 17, 2026 | $8.90 | $8.91 | $8.90 | $8.90 | $8.90 | 32.95K |
| July 17, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 2.09K |
| July 17, 2026 | $8.91 | $8.91 | $8.90 | $8.91 | $8.91 | 20.52K |
| July 17, 2026 | $8.89 | $8.91 | $8.89 | $8.91 | $8.91 | 55.04K |
| July 17, 2026 | $8.90 | $8.90 | $8.89 | $8.89 | $8.89 | 88.55K |
| July 17, 2026 | $8.90 | $8.90 | $8.89 | $8.89 | $8.89 | 14.65K |
| July 17, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1.80K |
| July 17, 2026 | $8.88 | $8.90 | $8.88 | $8.90 | $8.90 | 56.16K |
| July 17, 2026 | $8.89 | $8.89 | $8.88 | $8.88 | $8.88 | 30.71K |
| July 17, 2026 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 6.96K |
| July 17, 2026 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 18.42K |
| July 17, 2026 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 5.06K |
| July 17, 2026 | $8.90 | $8.90 | $8.88 | $8.88 | $8.88 | 27.27K |
| July 17, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 6.15K |
| July 17, 2026 | $8.90 | $8.91 | $8.90 | $8.91 | $8.91 | 8.89K |
| July 17, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 15.68K |
| July 17, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1.95K |
| July 17, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 5.54K |
| July 17, 2026 | $8.90 | $8.91 | $8.90 | $8.90 | $8.90 | 11.73K |
| July 17, 2026 | $8.90 | $8.90 | $8.89 | $8.90 | $8.90 | 11.87K |
| July 17, 2026 | $8.88 | $8.90 | $8.88 | $8.90 | $8.90 | 36.41K |
| July 17, 2026 | $8.89 | $8.89 | $8.88 | $8.89 | $8.89 | 7.25K |
| July 17, 2026 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 7.35K |
| July 17, 2026 | $8.88 | $8.89 | $8.88 | $8.89 | $8.89 | 3.35K |
| July 17, 2026 | $8.88 | $8.89 | $8.88 | $8.88 | $8.88 | 36.94K |
| July 17, 2026 | $8.88 | $8.89 | $8.87 | $8.88 | $8.88 | 14.62K |
| July 17, 2026 | $8.86 | $8.88 | $8.86 | $8.88 | $8.88 | 21.43K |
| July 17, 2026 | $8.86 | $8.87 | $8.86 | $8.87 | $8.87 | 9.65K |
| July 17, 2026 | $8.86 | $8.87 | $8.86 | $8.87 | $8.87 | 23.74K |
| July 17, 2026 | $8.86 | $8.86 | $8.85 | $8.86 | $8.86 | 24.36K |
| July 17, 2026 | $8.86 | $8.87 | $8.86 | $8.87 | $8.87 | 5.62K |
| July 17, 2026 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 9.57K |
| July 17, 2026 | $8.86 | $8.87 | $8.86 | $8.87 | $8.87 | 5.74K |
| July 17, 2026 | $8.86 | $8.87 | $8.86 | $8.86 | $8.86 | 5.69K |
| July 17, 2026 | $8.86 | $8.87 | $8.85 | $8.86 | $8.86 | 27.45K |
| July 17, 2026 | $8.87 | $8.87 | $8.85 | $8.85 | $8.85 | 10.31K |
| July 17, 2026 | $8.85 | $8.88 | $8.85 | $8.86 | $8.86 | 40.24K |
| July 17, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 21.18K |
| July 17, 2026 | $8.84 | $8.85 | $8.84 | $8.85 | $8.85 | 11.48K |
| July 17, 2026 | $8.82 | $8.85 | $8.82 | $8.85 | $8.85 | 30.53K |
| July 17, 2026 | $8.81 | $8.82 | $8.81 | $8.82 | $8.82 | 13.84K |
| July 17, 2026 | $8.81 | $8.82 | $8.81 | $8.81 | $8.81 | 10.64K |
| July 17, 2026 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 18.94K |