QuantumScape Corporation
QS · NASDAQ
Market closed$5.86$-0.050000 (-0.85%)After hours $5.86 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $5.88 | $5.88 | $5.86 | $5.86 | $5.86 | 70.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 20.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 6.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 261.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 372.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 70.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.86 | $5.86 | $5.86 | 152.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 2.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.87 | $5.87 | 4.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 2.00K |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 2.00K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 250.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 122.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 292.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 5.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 5.00 |
| July 17, 2026 | $5.86 | $5.89 | $5.86 | $5.89 | $5.89 | 325.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 74.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 150.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 276.00 |
| July 17, 2026 | $5.88 | $5.89 | $5.88 | $5.89 | $5.89 | 96.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 82.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 85.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 298.00 |
| July 17, 2026 | $5.87 | $5.88 | $5.87 | $5.88 | $5.88 | 70.00 |
| July 17, 2026 | $5.88 | $5.89 | $5.88 | $5.89 | $5.89 | 348.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 366.00 |
| July 17, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 286.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 165.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 48.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 780.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 2.00 |
| July 17, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 74.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 284.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 698.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 698.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 698.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.87 | $5.87 | 75.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 25.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 25.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 3.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 9.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.87 | $5.87 | 23.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 266.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 8.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 8.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 78.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 245.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.87 | $5.87 | 939.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 3.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 96.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 20.00 |
| July 17, 2026 | $5.90 | $5.90 | $5.88 | $5.88 | $5.88 | 32.00 |
| July 17, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 219.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 592.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 235.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 75.00 |
| July 17, 2026 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 6.00 |
| July 17, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 20.00 |
| July 17, 2026 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 100.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 50.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.86 | $5.86 | $5.86 | 8.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 54.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 50.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 50.00 |
| July 17, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 200.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 200.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 200.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 200.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 38.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 3.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 50.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 257.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.87 | $5.87 | $5.87 | 411.00 |
| July 17, 2026 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 88.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 157.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 96.00 |
| July 17, 2026 | $5.86 | $5.89 | $5.86 | $5.89 | $5.89 | 304.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.87 | $5.87 | 378.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 337.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 165.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 165.00 |
| July 17, 2026 | $5.89 | $5.90 | $5.89 | $5.90 | $5.90 | 628.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 333.00 |
| July 17, 2026 | $5.90 | $5.90 | $5.89 | $5.89 | $5.89 | 336.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 2.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 2.00 |
| July 17, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 85.00 |
| July 17, 2026 | $5.86 | $5.88 | $5.86 | $5.88 | $5.88 | 913.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 5.00 |
| July 17, 2026 | $5.87 | $5.90 | $5.87 | $5.90 | $5.90 | 2.35K |
| July 17, 2026 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 303.00 |
| July 17, 2026 | $5.89 | $5.89 | $5.85 | $5.85 | $5.85 | 70.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 49.00 |
| July 17, 2026 | $5.87 | $5.88 | $5.87 | $5.88 | $5.88 | 193.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 329.00 |
| July 17, 2026 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 276.00 |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 334.00 |
| July 17, 2026 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 334.00 |
| July 17, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 514.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.86 | $5.86 | $5.86 | 572.00 |
| July 17, 2026 | $5.85 | $5.87 | $5.85 | $5.85 | $5.85 | 481.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 55.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 568.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 4.00 |
| July 17, 2026 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 736.00 |
| July 17, 2026 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 628.00 |
| July 17, 2026 | $5.86 | $5.87 | $5.86 | $5.86 | $5.86 | 675.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 83.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 447.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 317.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 634.00 |
| July 17, 2026 | $5.95 | $5.95 | $5.89 | $5.89 | $5.89 | 280.00 |
| July 17, 2026 | $5.90 | $5.90 | $5.89 | $5.89 | $5.89 | 346.00 |
| July 17, 2026 | $5.95 | $5.95 | $5.90 | $5.90 | $5.90 | 175.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 1.46K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 131.00 |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 725.58K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 310.20K |
| July 17, 2026 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 117.16K |
| July 17, 2026 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 124.70K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 111.10K |
| July 17, 2026 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 61.65K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 32.30K |
| July 17, 2026 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 33.59K |
| July 17, 2026 | $5.87 | $5.87 | $5.86 | $5.86 | $5.86 | 34.77K |
| July 17, 2026 | $5.85 | $5.87 | $5.85 | $5.87 | $5.87 | 111.28K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 92.92K |
| July 17, 2026 | $5.84 | $5.86 | $5.84 | $5.86 | $5.86 | 108.00K |
| July 17, 2026 | $5.84 | $5.84 | $5.83 | $5.84 | $5.84 | 62.50K |
| July 17, 2026 | $5.84 | $5.84 | $5.83 | $5.84 | $5.84 | 57.57K |
| July 17, 2026 | $5.85 | $5.85 | $5.83 | $5.84 | $5.84 | 36.95K |
| July 17, 2026 | $5.85 | $5.86 | $5.85 | $5.85 | $5.85 | 133.51K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 13.15K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 12.19K |
| July 17, 2026 | $5.87 | $5.87 | $5.85 | $5.86 | $5.86 | 41.91K |
| July 17, 2026 | $5.86 | $5.87 | $5.85 | $5.87 | $5.87 | 57.45K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 49.31K |
| July 17, 2026 | $5.86 | $5.87 | $5.85 | $5.86 | $5.86 | 35.65K |
| July 17, 2026 | $5.88 | $5.88 | $5.86 | $5.87 | $5.87 | 29.01K |
| July 17, 2026 | $5.88 | $5.89 | $5.88 | $5.88 | $5.88 | 53.41K |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 13.83K |
| July 17, 2026 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 15.18K |
| July 17, 2026 | $5.89 | $5.89 | $5.88 | $5.89 | $5.89 | 12.31K |
| July 17, 2026 | $5.90 | $5.90 | $5.88 | $5.88 | $5.88 | 21.85K |
| July 17, 2026 | $5.90 | $5.90 | $5.89 | $5.89 | $5.89 | 40.08K |
| July 17, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 41.33K |
| July 17, 2026 | $5.91 | $5.92 | $5.91 | $5.91 | $5.91 | 145.91K |
| July 17, 2026 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 24.49K |
| July 17, 2026 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 12.12K |
| July 17, 2026 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 30.06K |
| July 17, 2026 | $5.89 | $5.92 | $5.89 | $5.92 | $5.92 | 106.15K |
| July 17, 2026 | $5.90 | $5.91 | $5.89 | $5.90 | $5.90 | 85.05K |
| July 17, 2026 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 68.41K |
| July 17, 2026 | $5.89 | $5.91 | $5.88 | $5.91 | $5.91 | 245.68K |
| July 17, 2026 | $5.85 | $5.89 | $5.85 | $5.88 | $5.88 | 106.38K |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 9.48K |
| July 17, 2026 | $5.87 | $5.87 | $5.86 | $5.86 | $5.86 | 69.07K |
| July 17, 2026 | $5.86 | $5.87 | $5.86 | $5.87 | $5.87 | 41.37K |
| July 17, 2026 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 59.98K |
| July 17, 2026 | $5.85 | $5.85 | $5.84 | $5.84 | $5.84 | 38.72K |
| July 17, 2026 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 13.46K |
| July 17, 2026 | $5.85 | $5.85 | $5.84 | $5.85 | $5.85 | 17.85K |
| July 17, 2026 | $5.84 | $5.85 | $5.84 | $5.85 | $5.85 | 2.66K |
| July 17, 2026 | $5.84 | $5.85 | $5.84 | $5.84 | $5.84 | 1.68K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 22.13K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 11.85K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 15.22K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 32.72K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 6.54K |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 9.92K |
| July 17, 2026 | $5.87 | $5.87 | $5.86 | $5.86 | $5.86 | 90.36K |
| July 17, 2026 | $5.86 | $5.87 | $5.86 | $5.87 | $5.87 | 16.80K |
| July 17, 2026 | $5.86 | $5.87 | $5.86 | $5.87 | $5.87 | 48.36K |
| July 17, 2026 | $5.85 | $5.86 | $5.85 | $5.86 | $5.86 | 19.13K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 4.60K |
| July 17, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 13.39K |
| July 17, 2026 | $5.87 | $5.87 | $5.86 | $5.86 | $5.86 | 52.04K |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 7.45K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 2.10K |
| July 17, 2026 | $5.88 | $5.89 | $5.87 | $5.88 | $5.88 | 106.65K |
| July 17, 2026 | $5.89 | $5.89 | $5.87 | $5.88 | $5.88 | 31.68K |
| July 17, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 71.55K |
| July 17, 2026 | $5.88 | $5.89 | $5.88 | $5.89 | $5.89 | 12.37K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 33.46K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 3.60K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 52.71K |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 41.07K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 10.36K |
| July 17, 2026 | $5.88 | $5.88 | $5.86 | $5.88 | $5.88 | 20.44K |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 40.93K |
| July 17, 2026 | $5.87 | $5.87 | $5.86 | $5.87 | $5.87 | 24.57K |
| July 17, 2026 | $5.86 | $5.87 | $5.86 | $5.87 | $5.87 | 36.24K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 11.32K |
| July 17, 2026 | $5.86 | $5.86 | $5.85 | $5.86 | $5.86 | 39.23K |
| July 17, 2026 | $5.87 | $5.87 | $5.85 | $5.86 | $5.86 | 57.14K |
| July 17, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 753.00 |
| July 17, 2026 | $5.87 | $5.87 | $5.86 | $5.87 | $5.87 | 51.22K |
| July 17, 2026 | $5.87 | $5.88 | $5.87 | $5.88 | $5.88 | 30.84K |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 6.47K |
| July 17, 2026 | $5.89 | $5.89 | $5.87 | $5.88 | $5.88 | 70.96K |
| July 17, 2026 | $5.88 | $5.89 | $5.88 | $5.89 | $5.89 | 89.06K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 2.64K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 15.92K |
| July 17, 2026 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 38.60K |
| July 17, 2026 | $5.89 | $5.89 | $5.88 | $5.89 | $5.89 | 34.82K |
| July 17, 2026 | $5.89 | $5.90 | $5.89 | $5.89 | $5.89 | 31.22K |
| July 17, 2026 | $5.88 | $5.90 | $5.88 | $5.90 | $5.90 | 105.94K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 22.85K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 60.86K |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 37.23K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 19.01K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 23.04K |
| July 17, 2026 | $5.89 | $5.89 | $5.88 | $5.88 | $5.88 | 85.63K |
| July 17, 2026 | $5.88 | $5.89 | $5.88 | $5.89 | $5.89 | 30.46K |
| July 17, 2026 | $5.87 | $5.88 | $5.87 | $5.88 | $5.88 | 85.02K |
| July 17, 2026 | $5.87 | $5.88 | $5.87 | $5.87 | $5.87 | 70.48K |
| July 17, 2026 | $5.88 | $5.88 | $5.86 | $5.87 | $5.87 | 39.84K |
| July 17, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 25.22K |
| July 17, 2026 | $5.88 | $5.88 | $5.87 | $5.87 | $5.87 | 29.08K |
| July 17, 2026 | $5.89 | $5.89 | $5.87 | $5.87 | $5.87 | 49.19K |
| July 17, 2026 | $5.88 | $5.89 | $5.88 | $5.88 | $5.88 | 7.31K |
| July 17, 2026 | $5.90 | $5.90 | $5.88 | $5.88 | $5.88 | 26.33K |
| July 17, 2026 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 28.38K |
| July 17, 2026 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 8.61K |
| July 17, 2026 | $5.91 | $5.91 | $5.90 | $5.91 | $5.91 | 2.03K |
| July 17, 2026 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 5.26K |
| July 17, 2026 | $5.91 | $5.92 | $5.90 | $5.91 | $5.91 | 20.13K |
| July 17, 2026 | $5.92 | $5.92 | $5.91 | $5.92 | $5.92 | 6.96K |
| July 17, 2026 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 34.31K |
| July 17, 2026 | $5.92 | $5.92 | $5.91 | $5.92 | $5.92 | 17.15K |
| July 17, 2026 | $5.92 | $5.93 | $5.92 | $5.92 | $5.92 | 13.43K |
| July 17, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 15.01K |
| July 17, 2026 | $5.94 | $5.95 | $5.93 | $5.93 | $5.93 | 50.09K |
| July 17, 2026 | $5.93 | $5.94 | $5.93 | $5.94 | $5.94 | 18.31K |
| July 17, 2026 | $5.94 | $5.94 | $5.93 | $5.94 | $5.94 | 23.67K |
| July 17, 2026 | $5.93 | $5.94 | $5.93 | $5.94 | $5.94 | 65.00K |
| July 17, 2026 | $5.92 | $5.94 | $5.92 | $5.92 | $5.92 | 56.27K |
| July 17, 2026 | $5.95 | $5.95 | $5.92 | $5.93 | $5.93 | 92.59K |
| July 17, 2026 | $5.96 | $5.96 | $5.94 | $5.94 | $5.94 | 42.88K |
| July 17, 2026 | $5.94 | $5.96 | $5.93 | $5.96 | $5.96 | 32.33K |
| July 17, 2026 | $5.95 | $5.95 | $5.94 | $5.94 | $5.94 | 7.55K |
| July 17, 2026 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 40.26K |
| July 17, 2026 | $5.95 | $5.96 | $5.95 | $5.95 | $5.95 | 69.24K |
| July 17, 2026 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 21.27K |
| July 17, 2026 | $5.96 | $5.96 | $5.95 | $5.96 | $5.96 | 719.61 |
| July 17, 2026 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 1.25K |
| July 17, 2026 | $5.97 | $5.97 | $5.96 | $5.96 | $5.96 | 72.86K |
| July 17, 2026 | $5.97 | $5.97 | $5.96 | $5.96 | $5.96 | 19.71K |
| July 17, 2026 | $5.97 | $5.97 | $5.96 | $5.97 | $5.97 | 24.26K |
| July 17, 2026 | $5.96 | $5.97 | $5.96 | $5.97 | $5.97 | 56.36K |
| July 17, 2026 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 82.57K |
| July 17, 2026 | $5.96 | $5.97 | $5.95 | $5.97 | $5.97 | 52.36K |
| July 17, 2026 | $5.97 | $5.97 | $5.96 | $5.97 | $5.97 | 10.61K |
| July 17, 2026 | $5.96 | $5.98 | $5.96 | $5.97 | $5.97 | 11.67K |
| July 17, 2026 | $5.96 | $5.97 | $5.95 | $5.97 | $5.97 | 57.72K |
| July 17, 2026 | $5.96 | $5.96 | $5.95 | $5.96 | $5.96 | 27.71K |
| July 17, 2026 | $5.97 | $5.98 | $5.96 | $5.96 | $5.96 | 69.61K |
| July 17, 2026 | $5.98 | $5.98 | $5.97 | $5.97 | $5.97 | 61.82K |
| July 17, 2026 | $5.99 | $5.99 | $5.97 | $5.98 | $5.98 | 67.31K |
| July 17, 2026 | $5.97 | $5.99 | $5.97 | $5.99 | $5.99 | 79.15K |
| July 17, 2026 | $5.98 | $5.98 | $5.97 | $5.97 | $5.97 | 122.84K |
| July 17, 2026 | $6.00 | $6.00 | $5.98 | $5.98 | $5.98 | 27.69K |
| July 17, 2026 | $6.00 | $6.00 | $5.99 | $6.00 | $6.00 | 35.13K |
| July 17, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 58.60K |
| July 17, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 61.48K |
| July 17, 2026 | $6.01 | $6.01 | $6.00 | $6.00 | $6.00 | 81.80K |
| July 17, 2026 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 7.99K |
| July 17, 2026 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 144.06K |
| July 17, 2026 | $6.00 | $6.00 | $5.99 | $6.00 | $6.00 | 41.17K |
| July 17, 2026 | $6.00 | $6.00 | $5.99 | $6.00 | $6.00 | 19.33K |
| July 17, 2026 | $5.99 | $6.00 | $5.99 | $5.99 | $5.99 | 60.90K |
| July 17, 2026 | $5.97 | $5.98 | $5.97 | $5.98 | $5.98 | 60.87K |
| July 17, 2026 | $5.97 | $5.98 | $5.97 | $5.97 | $5.97 | 48.17K |
| July 17, 2026 | $5.97 | $5.97 | $5.96 | $5.97 | $5.97 | 46.54K |
| July 17, 2026 | $5.96 | $5.97 | $5.95 | $5.97 | $5.97 | 44.78K |
| July 17, 2026 | $5.96 | $5.96 | $5.95 | $5.96 | $5.96 | 18.38K |
| July 17, 2026 | $5.96 | $5.96 | $5.95 | $5.96 | $5.96 | 49.24K |
| July 17, 2026 | $5.97 | $5.97 | $5.96 | $5.96 | $5.96 | 31.73K |
| July 17, 2026 | $5.97 | $5.97 | $5.96 | $5.97 | $5.97 | 16.50K |
| July 17, 2026 | $5.97 | $5.97 | $5.96 | $5.97 | $5.97 | 47.42K |
| July 17, 2026 | $5.95 | $5.97 | $5.95 | $5.97 | $5.97 | 49.81K |
| July 17, 2026 | $5.95 | $5.95 | $5.94 | $5.95 | $5.95 | 28.50K |
| July 17, 2026 | $5.97 | $5.97 | $5.95 | $5.95 | $5.95 | 52.60K |
| July 17, 2026 | $5.97 | $5.97 | $5.96 | $5.96 | $5.96 | 32.32K |
| July 17, 2026 | $5.97 | $5.97 | $5.96 | $5.97 | $5.97 | 67.26K |
| July 17, 2026 | $5.96 | $5.97 | $5.96 | $5.97 | $5.97 | 57.40K |
| July 17, 2026 | $5.95 | $5.96 | $5.95 | $5.96 | $5.96 | 20.84K |
| July 17, 2026 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 30.29K |
| July 17, 2026 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 84.39K |
| July 17, 2026 | $5.96 | $5.96 | $5.95 | $5.95 | $5.95 | 20.95K |