Zhihu Inc.
ZH · NYSE
Market closed$3.17$-0.040000 (-1.25%)After hours $3.17 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 2.77K |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 1.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 2.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 7.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 8.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 5.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 95.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 6.69K |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 774.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 484.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1.43K |
| July 17, 2026 | $3.16 | $3.17 | $3.16 | $3.16 | $3.16 | 2.64K |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 489.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1.72K |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 315.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 138.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 162.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 56.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 269.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 875.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 100.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1.02K |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 202.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 299.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 126.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 359.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 524.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 293.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 60.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 137.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 530.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 125.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 225.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 490.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 523.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 260.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 219.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 171.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 104.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 11.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 556.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 367.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 257.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 408.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 594.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 200.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 196.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 949.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 668.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 100.00 |
| July 17, 2026 | $3.14 | $3.16 | $3.14 | $3.16 | $3.16 | 1.61K |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 63.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 473.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 57.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 15.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 426.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 419.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.13 | $3.13 | $3.13 | 4.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.13 | $3.13 | $3.13 | 321.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 466.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 312.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 100.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 2.02K |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 218.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 815.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 286.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 100.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 200.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 151.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 220.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 238.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 243.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 100.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 100.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 5.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 205.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 117.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 652.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 21.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 257.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 38.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 290.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 338.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 76.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 538.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 115.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 100.00 |
| July 17, 2026 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 192.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.12 | $3.13 | $3.12 | $3.12 | $3.12 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 118.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 1.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 21.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 105.30 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 994.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 116.00 |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 100.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 488.00 |
| July 17, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 206.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 139.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 202.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 104.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 220.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 2.00 |
| July 17, 2026 | $3.16 | $3.17 | $3.16 | $3.17 | $3.17 | 1.55K |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 445.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 84.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 60.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 869.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1.99K |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 205.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 2.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 310.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 2.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 102.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | — |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 123.00 |
| July 17, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 100.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.15 | $3.15 | $3.15 | 1.00K |
| July 17, 2026 | $3.17 | $3.17 | $3.16 | $3.17 | $3.17 | 202.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.17 | $3.17 | $3.17 | 300.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | — |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 1.91K |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 100.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 500.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 620.00 |
| July 17, 2026 | $3.18 | $3.19 | $3.18 | $3.19 | $3.19 | 101.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 1.72K |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 2.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 66.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 105.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 804.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 302.00 |
| July 17, 2026 | $3.19 | $3.19 | $3.18 | $3.18 | $3.18 | — |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 171.00 |
| July 17, 2026 | $3.17 | $3.18 | $3.17 | $3.18 | $3.18 | 1.60K |
| July 17, 2026 | $3.17 | $3.18 | $3.17 | $3.18 | $3.18 | 2.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 286.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 287.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 514.00 |
| July 17, 2026 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 146.00 |
| July 17, 2026 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | — |
| July 17, 2026 | $3.18 | $3.18 | $3.17 | $3.17 | $3.17 | 1.94K |
| July 17, 2026 | $3.17 | $3.18 | $3.17 | $3.18 | $3.18 | 270.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | — |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 243.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 41.00 |
| July 17, 2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 192.00 |
| July 17, 2026 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | — |
| July 17, 2026 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 82.00 |
| July 17, 2026 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | — |
| July 17, 2026 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 323.00 |
| July 17, 2026 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 38.00 |
| July 17, 2026 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 1.08K |
| July 17, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 1.32K |