AIRO Group Holdings, Inc. (AIRO) stock
AIRONasdaqAircraftFiscal year ends December 31
$4.79−0.79 (-14.25%)
Close on Nov 13, 2026Market cap $151.00MP/E –Yield –
Price history
AIRO share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$4.79
-14.25% on the day
52-week range
$4.53 – $13.80
-65.3% from the high
Change over 52 weeks
-62.5%
From $12.75 on Nov 13, 2025
Average volume
430,984
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.25 | $5.35 | $4.78 | $4.79 | -14.25% | 501,605 |
| Nov 12, 2026 | $5.88 | $6.04 | $5.48 | $5.58 | +2.20% | 476,535 |
| Nov 11, 2026 | $5.72 | $5.79 | $5.45 | $5.46 | -2.50% | 490,748 |
| Nov 10, 2026 | $5.48 | $5.61 | $5.41 | $5.60 | -1.23% | 232,741 |
| Nov 9, 2026 | $5.31 | $5.75 | $5.24 | $5.67 | +8.83% | 289,788 |
| Nov 6, 2026 | $4.93 | $5.25 | $4.72 | $5.21 | +9.00% | 301,338 |
| Nov 5, 2026 | $5.31 | $5.37 | $4.64 | $4.78 | -11.81% | 372,526 |
| Nov 4, 2026 | $5.55 | $5.69 | $5.29 | $5.42 | -1.63% | 419,208 |
| Nov 3, 2026 | $5.35 | $5.58 | $5.30 | $5.51 | +6.37% | 365,891 |
| Nov 2, 2026 | $5.30 | $5.52 | $5.16 | $5.18 | +0.39% | 292,189 |
| Oct 30, 2026 | $5.28 | $5.34 | $4.98 | $5.16 | -5.15% | 373,709 |
| Oct 29, 2026 | $5.09 | $5.54 | $5.04 | $5.44 | +6.67% | 315,509 |
| Oct 28, 2026 | $5.06 | $5.20 | $5.00 | $5.10 | +0.99% | 334,262 |
| Oct 27, 2026 | $4.94 | $5.19 | $4.88 | $5.05 | +3.06% | 579,125 |
| Oct 26, 2026 | $4.75 | $4.94 | $4.53 | $4.90 | +3.16% | 376,745 |
| Oct 23, 2026 | $4.75 | $4.80 | $4.64 | $4.75 | -0.63% | 318,566 |
| Oct 22, 2026 | $4.95 | $5.07 | $4.74 | $4.78 | -6.27% | 365,947 |
| Oct 21, 2026 | $5.07 | $5.21 | $4.97 | $5.10 | +2.62% | 361,819 |
| Oct 20, 2026 | $5.25 | $5.39 | $4.96 | $4.97 | -6.05% | 390,210 |
| Oct 19, 2026 | $5.69 | $5.69 | $5.16 | $5.29 | -0.19% | 315,060 |
| Oct 16, 2026 | $5.49 | $5.67 | $5.26 | $5.30 | -3.46% | 321,183 |
| Oct 15, 2026 | $5.23 | $5.50 | $4.97 | $5.49 | +1.10% | 508,746 |
| Oct 14, 2026 | $5.65 | $5.70 | $5.42 | $5.43 | -4.23% | 381,349 |
| Oct 13, 2026 | $5.92 | $5.92 | $5.61 | $5.67 | -5.34% | 438,067 |
| Oct 12, 2026 | $6.10 | $6.16 | $5.98 | $5.99 | -2.12% | 206,513 |
| Oct 9, 2026 | $6.15 | $6.17 | $5.96 | $6.12 | -0.49% | 297,218 |
| Oct 8, 2026 | $6.26 | $6.31 | $6.04 | $6.15 | -3.00% | 481,814 |
| Oct 7, 2026 | $6.41 | $6.47 | $6.18 | $6.34 | -2.91% | 460,048 |
| Oct 6, 2026 | $6.52 | $6.67 | $6.50 | $6.53 | +0.62% | 237,837 |
| Oct 5, 2026 | $6.58 | $6.70 | $6.43 | $6.49 | -1.52% | 368,124 |
| Oct 2, 2026 | $6.69 | $6.72 | $6.43 | $6.59 | +0.76% | 369,987 |
| Oct 1, 2026 | $6.61 | $6.74 | $6.45 | $6.54 | -1.06% | 371,199 |
| Sep 30, 2026 | $6.85 | $7.03 | $6.60 | $6.61 | -2.65% | 546,571 |
| Sep 29, 2026 | $7.00 | $7.08 | $6.76 | $6.79 | -2.58% | 306,637 |
| Sep 28, 2026 | $7.10 | $7.16 | $6.96 | $6.97 | -3.73% | 242,881 |
| Sep 25, 2026 | $7.31 | $7.46 | $7.19 | $7.24 | +0.42% | 219,319 |
| Sep 24, 2026 | $7.12 | $7.24 | $6.92 | $7.21 | +0.70% | 313,179 |
| Sep 23, 2026 | $7.21 | $7.46 | $7.10 | $7.16 | -1.10% | 303,143 |
| Sep 22, 2026 | $7.28 | $7.29 | $7.07 | $7.24 | +0.84% | 229,415 |
| Sep 21, 2026 | $7.11 | $7.38 | $7.11 | $7.18 | +2.57% | 290,395 |
| Sep 18, 2026 | $7.36 | $7.46 | $6.92 | $7.00 | -5.15% | 1,200,329 |
| Sep 17, 2026 | $7.32 | $7.56 | $7.28 | $7.38 | +2.64% | 988,200 |
| Sep 16, 2026 | $7.33 | $7.36 | $7.01 | $7.19 | -1.10% | 242,520 |
| Sep 15, 2026 | $7.20 | $7.37 | $6.98 | $7.27 | +0.28% | 253,072 |
| Sep 14, 2026 | $7.06 | $7.45 | $7.06 | $7.25 | 0.00% | 320,082 |
| Sep 11, 2026 | $7.01 | $7.31 | $7.01 | $7.25 | +4.47% | 336,833 |
| Sep 10, 2026 | $6.75 | $7.30 | $6.71 | $6.94 | +0.87% | 332,547 |
| Sep 9, 2026 | $7.27 | $7.36 | $6.87 | $6.88 | -6.14% | 331,048 |
| Sep 8, 2026 | $7.50 | $7.75 | $7.29 | $7.33 | -0.95% | 608,391 |
| Sep 4, 2026 | $7.10 | $7.47 | $7.08 | $7.40 | +4.52% | 391,060 |
| Sep 3, 2026 | $7.01 | $7.17 | $6.87 | $7.08 | +2.91% | 283,831 |
| Sep 2, 2026 | $7.30 | $7.32 | $6.82 | $6.88 | -5.75% | 486,195 |
| Sep 1, 2026 | $7.53 | $7.59 | $7.29 | $7.30 | -4.20% | 272,415 |
| Aug 31, 2026 | $7.67 | $7.85 | $7.61 | $7.62 | -1.80% | 582,531 |
| Aug 28, 2026 | $8.01 | $8.03 | $7.70 | $7.76 | -3.36% | 271,119 |
| Aug 27, 2026 | $7.97 | $8.15 | $7.91 | $8.03 | +1.39% | 369,460 |
| Aug 26, 2026 | $8.12 | $8.35 | $7.90 | $7.92 | -2.70% | 281,101 |
| Aug 25, 2026 | $8.20 | $8.29 | $8.12 | $8.14 | +0.25% | 232,943 |
| Aug 24, 2026 | $8.58 | $8.65 | $8.12 | $8.12 | -5.58% | 366,497 |
| Aug 21, 2026 | $8.39 | $8.84 | $8.28 | $8.60 | +4.37% | 655,470 |
| Aug 20, 2026 | $8.51 | $8.59 | $8.07 | $8.24 | -4.07% | 366,798 |
| Aug 19, 2026 | $9.10 | $9.10 | $8.41 | $8.59 | -4.34% | 440,166 |
| Aug 18, 2026 | $9.01 | $9.44 | $8.84 | $8.98 | -4.57% | 667,369 |
| Aug 17, 2026 | $9.57 | $9.92 | $9.28 | $9.41 | -1.67% | 486,431 |
| Aug 14, 2026 | $11.12 | $11.28 | $9.41 | $9.57 | -10.64% | 1,517,053 |
| Aug 13, 2026 | $9.93 | $11.78 | $9.90 | $10.71 | +26.15% | 3,409,605 |
| Aug 12, 2026 | $8.55 | $8.72 | $8.39 | $8.49 | +0.71% | 351,825 |
| Aug 11, 2026 | $8.41 | $8.62 | $8.33 | $8.43 | -0.12% | 181,660 |
| Aug 10, 2026 | $8.51 | $8.81 | $8.33 | $8.44 | -0.94% | 399,725 |
| Aug 7, 2026 | $8.02 | $8.58 | $7.94 | $8.52 | +8.40% | 442,991 |
| Aug 6, 2026 | $7.50 | $8.05 | $7.50 | $7.86 | +3.29% | 312,336 |
| Aug 5, 2026 | $7.58 | $7.73 | $7.32 | $7.61 | +1.60% | 306,938 |
| Aug 4, 2026 | $7.29 | $7.63 | $7.23 | $7.49 | +4.90% | 357,959 |
| Aug 3, 2026 | $6.82 | $7.23 | $6.77 | $7.14 | +5.93% | 345,278 |
| Jul 31, 2026 | $6.56 | $6.82 | $6.39 | $6.74 | +2.90% | 399,736 |
| Jul 30, 2026 | $6.37 | $6.60 | $6.18 | $6.55 | +4.88% | 217,176 |
| Jul 29, 2026 | $6.70 | $6.72 | $6.12 | $6.25 | -8.16% | 342,889 |
| Jul 28, 2026 | $7.04 | $7.08 | $6.70 | $6.80 | -4.09% | 197,145 |
| Jul 27, 2026 | $6.98 | $7.18 | $6.78 | $7.09 | +4.26% | 284,470 |
| Jul 24, 2026 | $7.18 | $7.20 | $6.74 | $6.80 | -4.76% | 354,244 |
| Jul 23, 2026 | $7.05 | $7.62 | $7.01 | $7.14 | -0.14% | 260,874 |
| Jul 22, 2026 | $7.10 | $7.62 | $7.05 | $7.15 | +0.99% | 531,010 |
| Jul 21, 2026 | $6.78 | $7.18 | $6.61 | $7.08 | +4.42% | 582,729 |
| Jul 20, 2026 | $6.55 | $6.84 | $6.36 | $6.78 | +3.83% | 271,643 |
| Jul 17, 2026 | $6.26 | $6.69 | $6.24 | $6.53 | +0.62% | 281,515 |
| Jul 16, 2026 | $6.64 | $6.64 | $6.24 | $6.49 | -3.71% | 342,397 |
| Jul 15, 2026 | $6.90 | $7.13 | $6.55 | $6.74 | -1.89% | 377,960 |
| Jul 14, 2026 | $6.46 | $7.02 | $6.42 | $6.87 | +13.55% | 801,276 |
| Jul 13, 2026 | $6.20 | $6.28 | $5.99 | $6.05 | -3.66% | 463,834 |
| Jul 10, 2026 | $6.65 | $6.71 | $6.27 | $6.28 | -4.99% | 320,762 |
| Jul 9, 2026 | $6.69 | $6.90 | $6.53 | $6.61 | 0.00% | 375,708 |
| Jul 8, 2026 | $6.86 | $6.97 | $6.58 | $6.61 | -3.64% | 369,782 |
| Jul 7, 2026 | $7.60 | $7.60 | $6.86 | $6.86 | -9.86% | 335,283 |
| Jul 6, 2026 | $7.76 | $7.95 | $7.50 | $7.61 | +0.13% | 334,505 |
| Jul 2, 2026 | $7.78 | $8.38 | $7.53 | $7.60 | -0.65% | 390,023 |
| Jul 1, 2026 | $7.28 | $8.24 | $7.28 | $7.65 | +3.52% | 637,727 |
| Jun 30, 2026 | $7.07 | $7.52 | $7.07 | $7.39 | +7.73% | 477,978 |
| Jun 29, 2026 | $6.93 | $7.15 | $6.76 | $6.86 | -1.01% | 668,458 |
| Jun 26, 2026 | $6.61 | $6.98 | $6.61 | $6.93 | +3.13% | 1,101,707 |
| Jun 25, 2026 | $7.06 | $7.09 | $6.66 | $6.72 | -4.41% | 351,131 |
| Jun 24, 2026 | $7.43 | $7.43 | $6.95 | $7.03 | -5.38% | 495,450 |
| Jun 23, 2026 | $7.37 | $7.92 | $7.37 | $7.43 | -3.38% | 265,786 |
| Jun 22, 2026 | $7.87 | $8.09 | $7.53 | $7.69 | -3.75% | 362,078 |
| Jun 18, 2026 | $7.83 | $8.09 | $7.64 | $7.99 | +6.25% | 553,595 |
| Jun 17, 2026 | $7.86 | $7.98 | $7.38 | $7.52 | -4.81% | 524,146 |
| Jun 16, 2026 | $8.16 | $8.40 | $7.82 | $7.90 | -3.19% | 421,633 |
| Jun 15, 2026 | $8.23 | $8.45 | $8.01 | $8.16 | +1.62% | 367,725 |
| Jun 12, 2026 | $8.47 | $8.53 | $8.02 | $8.03 | -5.08% | 357,566 |
| Jun 11, 2026 | $8.05 | $8.49 | $7.75 | $8.46 | +6.28% | 516,912 |
| Jun 10, 2026 | $8.58 | $8.86 | $7.94 | $7.96 | -7.76% | 616,212 |
| Jun 9, 2026 | $8.88 | $9.37 | $8.31 | $8.63 | +2.98% | 735,152 |
| Jun 8, 2026 | $8.48 | $8.59 | $8.19 | $8.38 | +1.09% | 378,321 |
| Jun 5, 2026 | $9.25 | $9.32 | $8.09 | $8.29 | -11.53% | 636,708 |
| Jun 4, 2026 | $9.15 | $9.77 | $9.04 | $9.37 | +0.32% | 588,104 |
| Jun 3, 2026 | $9.31 | $9.64 | $8.86 | $9.34 | -1.27% | 731,608 |
| Jun 2, 2026 | $9.24 | $9.88 | $9.15 | $9.46 | +2.49% | 717,398 |
| Jun 1, 2026 | $8.98 | $9.34 | $8.72 | $9.23 | +2.78% | 840,838 |
| May 29, 2026 | $8.89 | $9.29 | $8.15 | $8.98 | +1.01% | 1,478,717 |
| May 28, 2026 | $8.03 | $9.17 | $8.02 | $8.89 | +21.95% | 2,667,147 |
| May 27, 2026 | $7.00 | $7.38 | $6.90 | $7.29 | +4.14% | 500,437 |
| May 26, 2026 | $6.70 | $7.57 | $6.65 | $7.00 | +6.71% | 704,823 |
| May 22, 2026 | $6.33 | $6.78 | $6.28 | $6.56 | +4.79% | 361,753 |
| May 21, 2026 | $5.94 | $6.30 | $5.89 | $6.26 | +4.68% | 417,545 |
| May 20, 2026 | $5.89 | $6.12 | $5.71 | $5.98 | +2.22% | 385,654 |
| May 19, 2026 | $5.92 | $5.94 | $5.72 | $5.85 | -2.66% | 411,024 |
| May 18, 2026 | $6.40 | $6.50 | $5.83 | $6.01 | -5.65% | 660,816 |
| May 15, 2026 | $6.42 | $6.69 | $6.25 | $6.37 | -3.70% | 518,626 |
| May 14, 2026 | $6.21 | $6.86 | $6.11 | $6.62 | -15.52% | 1,590,320 |
| May 13, 2026 | $7.88 | $7.91 | $7.51 | $7.83 | 0.00% | 474,314 |
| May 12, 2026 | $7.81 | $8.08 | $7.68 | $7.83 | -1.26% | 363,056 |
| May 11, 2026 | $7.45 | $8.19 | $7.26 | $7.93 | +8.04% | 846,129 |
| May 8, 2026 | $7.30 | $7.44 | $7.21 | $7.34 | +1.66% | 241,271 |
| May 7, 2026 | $7.46 | $7.48 | $7.16 | $7.22 | -2.83% | 211,838 |
| May 6, 2026 | $7.26 | $7.45 | $7.16 | $7.43 | +3.92% | 289,058 |
| May 5, 2026 | $7.38 | $7.40 | $6.90 | $7.15 | -1.24% | 454,018 |
| May 4, 2026 | $7.42 | $7.59 | $7.23 | $7.24 | -2.43% | 468,671 |
| May 1, 2026 | $7.59 | $7.64 | $7.27 | $7.42 | -2.88% | 457,986 |
| Apr 30, 2026 | $7.54 | $7.71 | $7.36 | $7.64 | +1.87% | 422,670 |
| Apr 29, 2026 | $7.92 | $7.92 | $7.20 | $7.50 | -5.78% | 626,676 |
| Apr 28, 2026 | $8.10 | $8.20 | $7.77 | $7.96 | -3.16% | 268,851 |
| Apr 27, 2026 | $7.84 | $8.26 | $7.77 | $8.22 | +3.66% | 309,827 |
| Apr 24, 2026 | $8.27 | $8.27 | $7.86 | $7.93 | -3.88% | 331,331 |
| Apr 23, 2026 | $8.62 | $8.74 | $8.08 | $8.25 | -5.17% | 286,666 |
| Apr 22, 2026 | $8.57 | $9.03 | $8.48 | $8.70 | +3.57% | 427,005 |
| Apr 21, 2026 | $8.64 | $8.96 | $8.33 | $8.40 | -2.21% | 498,713 |
| Apr 20, 2026 | $8.08 | $8.65 | $8.05 | $8.59 | +6.44% | 510,484 |
| Apr 17, 2026 | $8.85 | $8.96 | $8.00 | $8.07 | -6.71% | 807,469 |
| Apr 16, 2026 | $8.46 | $8.66 | $8.26 | $8.65 | +3.47% | 431,525 |
| Apr 15, 2026 | $8.14 | $8.41 | $7.94 | $8.36 | +3.47% | 504,757 |
| Apr 14, 2026 | $7.91 | $8.18 | $7.84 | $8.08 | +2.80% | 446,519 |
| Apr 13, 2026 | $7.79 | $8.03 | $7.60 | $7.86 | -0.25% | 457,508 |
| Apr 10, 2026 | $8.04 | $8.40 | $7.71 | $7.88 | -2.48% | 472,606 |
| Apr 9, 2026 | $8.69 | $8.80 | $8.07 | $8.08 | -8.39% | 566,179 |
| Apr 8, 2026 | $8.75 | $8.89 | $8.54 | $8.82 | +0.92% | 708,036 |
| Apr 7, 2026 | $8.60 | $8.75 | $8.23 | $8.74 | -0.11% | 398,565 |
| Apr 6, 2026 | $8.79 | $9.02 | $8.67 | $8.75 | +0.46% | 439,335 |
| Apr 2, 2026 | $8.01 | $8.76 | $7.92 | $8.71 | +5.96% | 638,973 |
| Apr 1, 2026 | $7.82 | $8.46 | $7.81 | $8.22 | +8.09% | 927,019 |
| Mar 31, 2026 | $8.00 | $8.20 | $7.30 | $7.61 | -11.26% | 1,548,944 |
| Mar 30, 2026 | $8.35 | $8.66 | $8.20 | $8.57 | -0.12% | 706,067 |
| Mar 27, 2026 | $8.92 | $9.02 | $8.49 | $8.58 | -5.30% | 523,311 |
| Mar 26, 2026 | $9.11 | $9.50 | $9.02 | $9.06 | -3.82% | 447,426 |
| Mar 25, 2026 | $9.76 | $9.98 | $9.38 | $9.42 | -0.84% | 371,745 |
| Mar 24, 2026 | $9.60 | $9.93 | $9.27 | $9.50 | -2.56% | 565,739 |
| Mar 23, 2026 | $9.23 | $9.82 | $9.00 | $9.75 | +6.21% | 565,600 |
| Mar 20, 2026 | $9.95 | $9.98 | $9.05 | $9.18 | -7.83% | 2,169,948 |
| Mar 19, 2026 | $9.58 | $10.16 | $9.41 | $9.96 | -0.20% | 500,510 |
| Mar 18, 2026 | $10.67 | $10.75 | $9.96 | $9.98 | -6.03% | 632,807 |
| Mar 17, 2026 | $10.15 | $10.77 | $10.01 | $10.62 | +5.46% | 817,389 |
| Mar 16, 2026 | $9.98 | $10.25 | $9.70 | $10.07 | +2.86% | 487,776 |
| Mar 13, 2026 | $10.35 | $10.49 | $9.62 | $9.79 | -3.74% | 437,229 |
| Mar 12, 2026 | $10.43 | $10.72 | $9.96 | $10.17 | -3.14% | 538,359 |
| Mar 11, 2026 | $11.15 | $11.15 | $10.17 | $10.50 | -2.14% | 457,672 |
| Mar 10, 2026 | $10.81 | $11.24 | $10.38 | $10.73 | +1.71% | 930,197 |
| Mar 9, 2026 | $10.08 | $10.71 | $9.69 | $10.55 | +4.66% | 745,769 |
| Mar 6, 2026 | $10.02 | $10.87 | $9.94 | $10.08 | -1.56% | 666,453 |
| Mar 5, 2026 | $9.95 | $10.48 | $9.80 | $10.24 | +1.59% | 451,245 |
| Mar 4, 2026 | $10.02 | $10.51 | $9.72 | $10.08 | +0.20% | 405,501 |
| Mar 3, 2026 | $10.40 | $10.90 | $9.76 | $10.06 | -5.98% | 534,001 |
| Mar 2, 2026 | $9.96 | $11.25 | $9.92 | $10.70 | +9.18% | 865,336 |
| Feb 27, 2026 | $9.88 | $10.00 | $9.43 | $9.80 | -3.64% | 359,049 |
| Feb 26, 2026 | $9.90 | $10.23 | $9.70 | $10.17 | +2.73% | 275,350 |
| Feb 25, 2026 | $10.22 | $10.29 | $9.80 | $9.90 | -1.69% | 231,362 |
| Feb 24, 2026 | $9.54 | $10.15 | $9.34 | $10.07 | +4.35% | 378,153 |
| Feb 23, 2026 | $9.24 | $9.87 | $9.07 | $9.65 | +3.65% | 385,447 |
| Feb 20, 2026 | $10.05 | $10.49 | $9.19 | $9.31 | -8.81% | 521,831 |
| Feb 19, 2026 | $9.34 | $10.39 | $9.26 | $10.21 | +9.08% | 481,466 |
| Feb 18, 2026 | $9.15 | $9.71 | $8.79 | $9.36 | +2.30% | 248,428 |
| Feb 17, 2026 | $9.25 | $9.28 | $8.56 | $9.15 | -0.54% | 426,836 |
| Feb 13, 2026 | $9.20 | $9.50 | $8.95 | $9.20 | +0.99% | 169,784 |
| Feb 12, 2026 | $9.26 | $9.35 | $8.94 | $9.11 | -1.09% | 340,952 |
| Feb 11, 2026 | $9.68 | $9.79 | $8.81 | $9.21 | -3.36% | 345,695 |
| Feb 10, 2026 | $10.33 | $10.33 | $9.50 | $9.53 | -5.64% | 307,230 |
| Feb 9, 2026 | $9.59 | $10.22 | $9.45 | $10.10 | +4.77% | 363,409 |
| Feb 6, 2026 | $8.75 | $9.70 | $8.63 | $9.64 | +13.68% | 439,958 |
| Feb 5, 2026 | $9.28 | $9.31 | $8.35 | $8.48 | -11.20% | 662,014 |
| Feb 4, 2026 | $10.08 | $10.10 | $9.26 | $9.55 | -6.28% | 500,428 |
| Feb 3, 2026 | $10.11 | $10.38 | $9.58 | $10.19 | +1.39% | 446,933 |
| Feb 2, 2026 | $10.15 | $10.45 | $9.84 | $10.05 | -2.33% | 382,558 |
| Jan 30, 2026 | $10.65 | $11.10 | $10.13 | $10.29 | -5.77% | 475,817 |
| Jan 29, 2026 | $11.42 | $11.42 | $10.52 | $10.92 | -3.79% | 422,963 |
| Jan 28, 2026 | $11.79 | $11.90 | $11.22 | $11.35 | -2.99% | 398,614 |
| Jan 27, 2026 | $11.40 | $11.84 | $11.11 | $11.70 | +2.18% | 406,876 |
| Jan 26, 2026 | $12.34 | $12.34 | $11.42 | $11.45 | -6.07% | 508,992 |
| Jan 23, 2026 | $12.89 | $12.89 | $12.04 | $12.19 | -2.71% | 378,971 |
| Jan 22, 2026 | $12.42 | $12.87 | $12.28 | $12.53 | +2.96% | 439,298 |
| Jan 21, 2026 | $12.81 | $13.24 | $11.42 | $12.17 | -4.40% | 856,448 |
| Jan 20, 2026 | $12.74 | $13.31 | $12.43 | $12.73 | -4.79% | 881,313 |
| Jan 16, 2026 | $13.23 | $13.80 | $13.06 | $13.37 | +1.29% | 779,502 |
| Jan 15, 2026 | $13.23 | $13.70 | $12.72 | $13.20 | -0.23% | 660,494 |
| Jan 14, 2026 | $12.70 | $13.49 | $12.00 | $13.23 | +2.72% | 904,583 |
| Jan 13, 2026 | $12.91 | $13.29 | $12.28 | $12.88 | +3.21% | 1,116,400 |
| Jan 12, 2026 | $12.62 | $12.77 | $11.67 | $12.48 | -0.08% | 965,272 |
| Jan 9, 2026 | $12.44 | $12.78 | $11.65 | $12.49 | +4.52% | 1,193,137 |
| Jan 8, 2026 | $11.30 | $12.50 | $11.27 | $11.95 | +11.27% | 1,435,181 |
| Jan 7, 2026 | $11.56 | $11.80 | $10.72 | $10.74 | -3.68% | 1,191,318 |
| Jan 6, 2026 | $10.68 | $11.20 | $10.28 | $11.15 | +10.18% | 1,532,691 |
| Jan 5, 2026 | $9.43 | $10.36 | $9.40 | $10.12 | +9.52% | 1,064,989 |
| Jan 2, 2026 | $8.29 | $9.28 | $8.13 | $9.24 | +12.96% | 735,202 |
| Dec 31, 2025 | $8.12 | $8.18 | $7.92 | $8.18 | +0.37% | 515,239 |
| Dec 30, 2025 | $8.36 | $8.44 | $8.11 | $8.15 | -1.81% | 534,257 |
| Dec 29, 2025 | $8.61 | $9.05 | $8.28 | $8.30 | -5.03% | 497,009 |
| Dec 26, 2025 | $9.34 | $9.36 | $8.71 | $8.74 | -6.52% | 430,558 |
| Dec 24, 2025 | $9.20 | $9.69 | $9.20 | $9.35 | +1.63% | 414,030 |
| Dec 23, 2025 | $8.98 | $9.56 | $8.87 | $9.20 | +1.10% | 852,139 |
| Dec 22, 2025 | $8.24 | $9.49 | $8.22 | $9.10 | +13.33% | 1,233,443 |
| Dec 19, 2025 | $7.47 | $8.23 | $7.47 | $8.03 | +8.22% | 914,309 |
| Dec 18, 2025 | $7.55 | $7.73 | $7.28 | $7.42 | +0.13% | 635,077 |
| Dec 17, 2025 | $7.69 | $7.87 | $7.35 | $7.41 | -3.64% | 683,672 |
| Dec 16, 2025 | $7.84 | $7.99 | $7.55 | $7.69 | -3.39% | 571,476 |
| Dec 15, 2025 | $8.61 | $8.61 | $7.85 | $7.96 | -6.35% | 749,138 |
| Dec 12, 2025 | $9.70 | $9.85 | $8.48 | $8.50 | -12.37% | 843,513 |
| Dec 11, 2025 | $9.71 | $9.83 | $9.40 | $9.70 | -0.26% | 516,564 |
| Dec 10, 2025 | $9.48 | $9.75 | $9.20 | $9.73 | +1.30% | 700,884 |
| Dec 9, 2025 | $9.58 | $9.87 | $9.43 | $9.60 | -1.13% | 349,689 |
| Dec 8, 2025 | $9.55 | $9.81 | $9.38 | $9.71 | +2.43% | 589,977 |
| Dec 5, 2025 | $9.59 | $9.70 | $9.17 | $9.48 | -1.15% | 438,102 |
| Dec 4, 2025 | $8.76 | $9.74 | $8.57 | $9.59 | +9.60% | 879,485 |
| Dec 3, 2025 | $8.28 | $8.85 | $8.00 | $8.75 | +5.68% | 438,751 |
| Dec 2, 2025 | $8.25 | $8.60 | $8.17 | $8.28 | +1.10% | 266,731 |
| Dec 1, 2025 | $8.51 | $8.51 | $8.08 | $8.19 | -5.32% | 420,172 |
| Nov 28, 2025 | $8.28 | $8.74 | $8.10 | $8.65 | +4.98% | 423,381 |
| Nov 26, 2025 | $7.94 | $8.44 | $7.76 | $8.24 | +5.10% | 794,915 |
| Nov 25, 2025 | $7.86 | $7.98 | $7.50 | $7.84 | -0.38% | 830,490 |
| Nov 24, 2025 | $8.06 | $8.06 | $7.61 | $7.87 | -1.50% | 774,020 |
| Nov 21, 2025 | $7.91 | $8.13 | $7.54 | $7.99 | +1.65% | 808,303 |
| Nov 20, 2025 | $8.95 | $9.15 | $7.80 | $7.86 | -11.39% | 1,640,485 |
| Nov 19, 2025 | $9.96 | $10.01 | $8.60 | $8.87 | -10.04% | 1,364,917 |
| Nov 18, 2025 | $10.10 | $10.38 | $9.68 | $9.86 | -4.55% | 924,309 |
| Nov 17, 2025 | $9.95 | $10.68 | $9.81 | $10.33 | +2.28% | 913,372 |
| Nov 14, 2025 | $10.27 | $11.25 | $9.88 | $10.10 | -20.78% | 1,883,127 |
| Nov 13, 2025 | $13.34 | $13.35 | $12.64 | $12.75 | -4.64% | 734,628 |
| Nov 12, 2025 | $13.61 | $13.94 | $13.30 | $13.37 | -1.91% | 453,598 |
| Nov 11, 2025 | $13.68 | $13.95 | $13.39 | $13.63 | -1.23% | 327,332 |
| Nov 10, 2025 | $14.00 | $14.22 | $13.45 | $13.80 | +2.45% | 403,800 |
| Nov 7, 2025 | $12.81 | $13.61 | $12.42 | $13.47 | +2.67% | 703,924 |
| Nov 6, 2025 | $14.34 | $14.34 | $12.96 | $13.12 | -7.57% | 743,553 |
| Nov 5, 2025 | $14.28 | $14.58 | $13.92 | $14.20 | -0.53% | 445,640 |
| Nov 4, 2025 | $15.40 | $15.70 | $14.14 | $14.27 | -12.35% | 944,026 |
| Nov 3, 2025 | $16.30 | $16.43 | $15.57 | $16.28 | – | 510,843 |
See a number that looks wrong?