Carlsmed, Inc. (CARL) stock
CARLNasdaqSurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 5/3087% above fair value
$14.95−0.82 (-5.20%)
Close on Oct 30, 2026Market cap $408.18MP/E –Yield –
Price history
Carlsmed share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.95
-5.20% on the day
52-week range
$8.50 – $17.23
-13.2% from the high
Change over 52 weeks
+17.6%
From $12.71 on Oct 30, 2025
Average volume
121,864
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.80 | $16.00 | $14.85 | $14.95 | -5.20% | 73,279 |
| Oct 29, 2026 | $15.50 | $16.13 | $15.50 | $15.77 | +3.00% | 58,621 |
| Oct 28, 2026 | $15.90 | $15.93 | $15.20 | $15.31 | -0.71% | 148,179 |
| Oct 27, 2026 | $15.24 | $16.31 | $14.90 | $15.42 | +3.42% | 99,623 |
| Oct 26, 2026 | $14.63 | $15.49 | $14.51 | $14.91 | +2.62% | 123,738 |
| Oct 23, 2026 | $14.61 | $14.79 | $14.35 | $14.53 | -0.55% | 55,639 |
| Oct 22, 2026 | $14.35 | $14.81 | $14.16 | $14.61 | +2.10% | 54,579 |
| Oct 21, 2026 | $14.17 | $14.99 | $14.16 | $14.31 | +0.92% | 129,325 |
| Oct 20, 2026 | $13.69 | $14.43 | $13.53 | $14.18 | +3.81% | 50,708 |
| Oct 19, 2026 | $13.50 | $14.14 | $13.31 | $13.66 | +1.86% | 55,684 |
| Oct 16, 2026 | $13.96 | $14.30 | $13.41 | $13.41 | -3.87% | 73,230 |
| Oct 15, 2026 | $13.91 | $14.32 | $13.85 | $13.95 | +0.72% | 33,283 |
| Oct 14, 2026 | $14.38 | $14.58 | $13.76 | $13.85 | -4.28% | 52,081 |
| Oct 13, 2026 | $14.87 | $15.00 | $14.43 | $14.47 | -2.10% | 48,431 |
| Oct 12, 2026 | $14.63 | $14.95 | $14.60 | $14.78 | +2.50% | 36,908 |
| Oct 9, 2026 | $14.02 | $14.59 | $14.00 | $14.42 | +2.63% | 64,498 |
| Oct 8, 2026 | $14.36 | $14.36 | $13.75 | $14.05 | -2.29% | 62,780 |
| Oct 7, 2026 | $14.55 | $14.84 | $14.36 | $14.38 | -1.78% | 52,093 |
| Oct 6, 2026 | $15.43 | $15.43 | $14.56 | $14.64 | -4.31% | 116,185 |
| Oct 5, 2026 | $14.39 | $15.40 | $14.27 | $15.30 | +7.22% | 130,638 |
| Oct 2, 2026 | $13.97 | $14.61 | $13.70 | $14.27 | +3.71% | 151,651 |
| Oct 1, 2026 | $14.12 | $14.54 | $13.45 | $13.76 | -2.20% | 158,841 |
| Sep 30, 2026 | $13.99 | $14.13 | $13.56 | $14.07 | -0.14% | 56,797 |
| Sep 29, 2026 | $14.14 | $14.21 | $13.63 | $14.09 | -0.63% | 53,833 |
| Sep 28, 2026 | $14.88 | $14.88 | $14.10 | $14.18 | -6.09% | 52,942 |
| Sep 25, 2026 | $14.79 | $15.35 | $14.69 | $15.10 | +1.89% | 65,419 |
| Sep 24, 2026 | $14.70 | $14.93 | $14.43 | $14.82 | +0.41% | 45,213 |
| Sep 23, 2026 | $15.33 | $15.69 | $14.55 | $14.76 | -4.28% | 61,831 |
| Sep 22, 2026 | $15.62 | $15.85 | $15.28 | $15.42 | -1.15% | 61,305 |
| Sep 21, 2026 | $15.67 | $15.78 | $15.17 | $15.60 | +0.13% | 58,979 |
| Sep 18, 2026 | $15.38 | $15.88 | $15.13 | $15.58 | +1.23% | 238,367 |
| Sep 17, 2026 | $15.57 | $15.64 | $15.13 | $15.39 | +0.52% | 73,865 |
| Sep 16, 2026 | $15.26 | $15.62 | $15.11 | $15.31 | +0.53% | 55,057 |
| Sep 15, 2026 | $15.20 | $15.55 | $14.75 | $15.23 | -0.72% | 93,728 |
| Sep 14, 2026 | $14.89 | $15.48 | $14.89 | $15.34 | +4.14% | 63,173 |
| Sep 11, 2026 | $14.98 | $15.44 | $14.72 | $14.73 | -0.20% | 98,881 |
| Sep 10, 2026 | $14.88 | $15.29 | $14.74 | $14.76 | -1.53% | 59,155 |
| Sep 9, 2026 | $15.19 | $15.86 | $14.93 | $14.99 | -1.58% | 53,387 |
| Sep 8, 2026 | $15.37 | $15.37 | $15.01 | $15.23 | -2.37% | 63,860 |
| Sep 4, 2026 | $15.38 | $15.88 | $15.38 | $15.60 | +0.52% | 46,726 |
| Sep 3, 2026 | $16.48 | $16.65 | $15.45 | $15.52 | -5.02% | 158,805 |
| Sep 2, 2026 | $16.44 | $17.20 | $16.25 | $16.34 | -0.18% | 116,021 |
| Sep 1, 2026 | $16.48 | $16.86 | $16.10 | $16.37 | +0.49% | 87,083 |
| Aug 31, 2026 | $16.73 | $16.73 | $16.13 | $16.29 | -3.50% | 102,681 |
| Aug 28, 2026 | $16.86 | $17.00 | $16.52 | $16.88 | +0.78% | 121,479 |
| Aug 27, 2026 | $16.18 | $16.79 | $15.74 | $16.75 | +3.52% | 165,158 |
| Aug 26, 2026 | $16.06 | $16.34 | $15.85 | $16.18 | +0.68% | 80,972 |
| Aug 25, 2026 | $15.78 | $16.31 | $15.50 | $16.07 | +1.71% | 119,490 |
| Aug 24, 2026 | $16.07 | $16.43 | $15.76 | $15.80 | -1.56% | 114,686 |
| Aug 21, 2026 | $16.49 | $17.23 | $16.01 | $16.05 | -2.73% | 263,743 |
| Aug 20, 2026 | $15.50 | $16.51 | $15.22 | $16.50 | +6.31% | 419,408 |
| Aug 19, 2026 | $15.00 | $15.57 | $14.54 | $15.52 | +4.30% | 308,595 |
| Aug 18, 2026 | $13.84 | $14.92 | $13.75 | $14.88 | +7.98% | 290,050 |
| Aug 17, 2026 | $14.29 | $14.50 | $13.71 | $13.78 | -3.77% | 90,065 |
| Aug 14, 2026 | $14.08 | $14.50 | $13.80 | $14.32 | +2.36% | 76,977 |
| Aug 13, 2026 | $13.87 | $14.16 | $13.77 | $13.99 | +1.97% | 127,399 |
| Aug 12, 2026 | $13.67 | $14.02 | $13.30 | $13.72 | -0.07% | 150,068 |
| Aug 11, 2026 | $13.76 | $13.88 | $13.44 | $13.73 | 0.00% | 86,641 |
| Aug 10, 2026 | $13.71 | $14.03 | $13.53 | $13.73 | -0.65% | 78,095 |
| Aug 7, 2026 | $13.70 | $14.05 | $13.67 | $13.82 | +0.88% | 95,916 |
| Aug 6, 2026 | $13.90 | $15.17 | $13.45 | $13.70 | +1.03% | 425,506 |
| Aug 5, 2026 | $13.45 | $13.63 | $12.90 | $13.56 | +0.97% | 171,761 |
| Aug 4, 2026 | $12.78 | $13.70 | $12.78 | $13.43 | +3.87% | 160,542 |
| Aug 3, 2026 | $12.92 | $13.41 | $12.79 | $12.93 | +2.70% | 199,022 |
| Jul 31, 2026 | $12.66 | $12.87 | $12.31 | $12.59 | -0.55% | 79,662 |
| Jul 30, 2026 | $12.56 | $13.00 | $12.37 | $12.66 | -0.94% | 126,055 |
| Jul 29, 2026 | $12.28 | $13.02 | $12.05 | $12.78 | +3.82% | 138,194 |
| Jul 28, 2026 | $11.54 | $12.54 | $11.54 | $12.31 | +7.51% | 150,727 |
| Jul 27, 2026 | $10.99 | $11.56 | $10.99 | $11.45 | +6.02% | 46,515 |
| Jul 24, 2026 | $11.06 | $11.34 | $10.79 | $10.80 | -1.82% | 35,898 |
| Jul 23, 2026 | $10.83 | $11.17 | $10.70 | $11.00 | -0.18% | 71,860 |
| Jul 22, 2026 | $11.47 | $11.50 | $10.81 | $11.02 | -4.17% | 92,047 |
| Jul 21, 2026 | $11.21 | $11.76 | $11.16 | $11.50 | +1.50% | 136,994 |
| Jul 20, 2026 | $11.68 | $11.68 | $11.29 | $11.33 | -2.83% | 31,772 |
| Jul 17, 2026 | $11.68 | $11.95 | $11.32 | $11.66 | -1.35% | 65,467 |
| Jul 16, 2026 | $11.08 | $12.12 | $10.75 | $11.82 | +6.68% | 130,678 |
| Jul 15, 2026 | $10.64 | $11.35 | $10.44 | $11.08 | +2.59% | 183,317 |
| Jul 14, 2026 | $12.16 | $12.46 | $9.91 | $10.80 | -10.82% | 475,952 |
| Jul 13, 2026 | $11.83 | $12.17 | $11.71 | $12.11 | +1.76% | 68,693 |
| Jul 10, 2026 | $12.39 | $12.39 | $11.57 | $11.90 | -2.54% | 118,430 |
| Jul 9, 2026 | $12.08 | $12.30 | $11.51 | $12.21 | +0.83% | 154,039 |
| Jul 8, 2026 | $12.34 | $12.47 | $11.88 | $12.11 | -3.66% | 197,346 |
| Jul 7, 2026 | $12.30 | $13.07 | $12.25 | $12.57 | +2.28% | 347,256 |
| Jul 6, 2026 | $11.33 | $12.36 | $11.32 | $12.29 | +8.38% | 164,675 |
| Jul 2, 2026 | $11.77 | $12.00 | $11.18 | $11.34 | -3.16% | 119,294 |
| Jul 1, 2026 | $10.83 | $11.97 | $10.44 | $11.71 | +12.81% | 276,081 |
| Jun 30, 2026 | $11.01 | $11.12 | $10.34 | $10.38 | -6.65% | 91,906 |
| Jun 29, 2026 | $11.79 | $11.97 | $11.06 | $11.12 | -5.44% | 119,894 |
| Jun 26, 2026 | $11.26 | $11.84 | $11.20 | $11.76 | +4.63% | 311,670 |
| Jun 25, 2026 | $11.10 | $11.53 | $10.93 | $11.24 | +1.35% | 90,660 |
| Jun 24, 2026 | $10.75 | $11.66 | $10.70 | $11.09 | +3.74% | 188,919 |
| Jun 23, 2026 | $9.71 | $10.74 | $9.48 | $10.69 | +8.64% | 121,250 |
| Jun 22, 2026 | $10.00 | $10.30 | $9.68 | $9.84 | -2.28% | 69,639 |
| Jun 18, 2026 | $10.12 | $10.12 | $9.70 | $10.07 | +0.90% | 85,552 |
| Jun 17, 2026 | $10.46 | $10.68 | $9.50 | $9.98 | -5.58% | 151,303 |
| Jun 16, 2026 | $11.08 | $11.13 | $10.21 | $10.57 | -4.21% | 336,064 |
| Jun 15, 2026 | $11.61 | $11.70 | $10.88 | $11.04 | -3.37% | 92,801 |
| Jun 12, 2026 | $11.62 | $11.75 | $11.34 | $11.42 | -1.72% | 55,707 |
| Jun 11, 2026 | $11.47 | $11.72 | $11.16 | $11.62 | +1.48% | 47,503 |
| Jun 10, 2026 | $11.25 | $12.21 | $11.25 | $11.45 | +1.42% | 80,803 |
| Jun 9, 2026 | $11.18 | $11.45 | $10.81 | $11.29 | +2.17% | 73,641 |
| Jun 8, 2026 | $11.13 | $11.45 | $11.04 | $11.05 | -0.18% | 46,619 |
| Jun 5, 2026 | $11.15 | $11.53 | $10.93 | $11.07 | -0.63% | 79,156 |
| Jun 4, 2026 | $10.35 | $11.26 | $10.35 | $11.14 | +9.22% | 114,509 |
| Jun 3, 2026 | $10.10 | $10.34 | $9.81 | $10.20 | +0.29% | 138,664 |
| Jun 2, 2026 | $11.08 | $11.10 | $10.16 | $10.17 | -8.38% | 147,484 |
| Jun 1, 2026 | $11.25 | $12.05 | $11.07 | $11.10 | -2.80% | 173,501 |
| May 29, 2026 | $11.87 | $11.94 | $11.34 | $11.42 | -3.30% | 103,921 |
| May 28, 2026 | $11.61 | $12.17 | $11.33 | $11.81 | +0.77% | 95,736 |
| May 27, 2026 | $11.90 | $12.13 | $11.60 | $11.72 | -1.43% | 181,588 |
| May 26, 2026 | $12.35 | $12.41 | $11.72 | $11.89 | -1.82% | 240,594 |
| May 22, 2026 | $12.88 | $13.00 | $12.09 | $12.11 | -4.27% | 335,428 |
| May 21, 2026 | $11.77 | $13.01 | $11.63 | $12.65 | +7.48% | 871,939 |
| May 20, 2026 | $11.41 | $12.12 | $10.94 | $11.77 | +4.25% | 286,847 |
| May 19, 2026 | $10.74 | $11.54 | $10.71 | $11.29 | +3.29% | 482,391 |
| May 18, 2026 | $11.00 | $11.24 | $10.29 | $10.93 | -0.73% | 276,668 |
| May 15, 2026 | $10.47 | $11.20 | $10.47 | $11.01 | +2.32% | 323,297 |
| May 14, 2026 | $10.26 | $10.85 | $9.90 | $10.76 | +5.18% | 271,611 |
| May 13, 2026 | $9.63 | $10.58 | $9.63 | $10.23 | +4.07% | 187,467 |
| May 12, 2026 | $9.66 | $10.00 | $9.57 | $9.83 | +1.76% | 163,562 |
| May 11, 2026 | $9.63 | $9.79 | $9.52 | $9.66 | -1.43% | 78,059 |
| May 8, 2026 | $9.81 | $10.00 | $9.58 | $9.80 | +0.51% | 176,160 |
| May 7, 2026 | $9.89 | $10.07 | $9.50 | $9.75 | -0.91% | 110,446 |
| May 6, 2026 | $9.50 | $10.26 | $9.17 | $9.84 | +10.31% | 246,601 |
| May 5, 2026 | $9.10 | $9.30 | $8.81 | $8.92 | -1.87% | 134,759 |
| May 4, 2026 | $9.38 | $9.53 | $8.85 | $9.09 | -4.11% | 103,146 |
| May 1, 2026 | $8.97 | $9.60 | $8.87 | $9.48 | +6.64% | 108,059 |
| Apr 30, 2026 | $8.83 | $8.99 | $8.66 | $8.89 | +0.68% | 83,159 |
| Apr 29, 2026 | $9.05 | $9.14 | $8.50 | $8.83 | -2.65% | 119,065 |
| Apr 28, 2026 | $9.79 | $10.04 | $9.02 | $9.07 | -8.01% | 123,707 |
| Apr 27, 2026 | $10.15 | $10.34 | $9.85 | $9.86 | -3.43% | 58,674 |
| Apr 24, 2026 | $10.10 | $10.50 | $9.83 | $10.21 | +1.29% | 102,572 |
| Apr 23, 2026 | $10.50 | $10.93 | $10.01 | $10.08 | -5.08% | 77,014 |
| Apr 22, 2026 | $10.79 | $10.94 | $10.51 | $10.62 | -1.21% | 69,111 |
| Apr 21, 2026 | $10.94 | $11.27 | $10.73 | $10.75 | -1.74% | 204,449 |
| Apr 20, 2026 | $10.93 | $11.16 | $10.85 | $10.94 | -0.36% | 98,591 |
| Apr 17, 2026 | $10.88 | $11.16 | $10.65 | $10.98 | +2.81% | 138,085 |
| Apr 16, 2026 | $10.96 | $11.00 | $10.52 | $10.68 | -2.47% | 74,276 |
| Apr 15, 2026 | $10.58 | $11.05 | $10.44 | $10.95 | +4.89% | 247,499 |
| Apr 14, 2026 | $9.82 | $10.63 | $9.82 | $10.44 | +7.63% | 229,246 |
| Apr 13, 2026 | $8.76 | $9.84 | $8.50 | $9.70 | +8.50% | 211,129 |
| Apr 10, 2026 | $9.60 | $9.81 | $8.90 | $8.94 | -8.02% | 112,752 |
| Apr 9, 2026 | $9.81 | $9.82 | $9.50 | $9.72 | -2.75% | 41,968 |
| Apr 8, 2026 | $10.26 | $10.50 | $9.83 | $10.00 | +2.62% | 172,760 |
| Apr 7, 2026 | $9.67 | $9.90 | $9.21 | $9.74 | +0.52% | 82,140 |
| Apr 6, 2026 | $9.67 | $9.93 | $9.57 | $9.69 | -0.41% | 61,807 |
| Apr 2, 2026 | $9.61 | $9.86 | $9.36 | $9.73 | +1.04% | 24,938 |
| Apr 1, 2026 | $9.18 | $9.84 | $9.17 | $9.63 | +6.41% | 182,792 |
| Mar 31, 2026 | $9.41 | $9.83 | $8.87 | $9.05 | -1.95% | 150,985 |
| Mar 30, 2026 | $9.66 | $9.71 | $9.00 | $9.23 | -4.45% | 69,884 |
| Mar 27, 2026 | $9.80 | $10.00 | $9.55 | $9.66 | -2.03% | 50,514 |
| Mar 26, 2026 | $9.90 | $10.38 | $9.80 | $9.86 | -2.38% | 49,130 |
| Mar 25, 2026 | $10.48 | $10.55 | $10.08 | $10.10 | -0.88% | 47,426 |
| Mar 24, 2026 | $10.29 | $10.49 | $9.89 | $10.19 | -2.02% | 70,423 |
| Mar 23, 2026 | $10.30 | $10.53 | $10.14 | $10.40 | +4.10% | 75,742 |
| Mar 20, 2026 | $10.73 | $10.95 | $9.80 | $9.99 | -8.01% | 264,333 |
| Mar 19, 2026 | $10.95 | $11.03 | $10.53 | $10.86 | -1.09% | 105,988 |
| Mar 18, 2026 | $11.64 | $11.64 | $10.79 | $10.98 | -6.15% | 287,275 |
| Mar 17, 2026 | $11.89 | $12.09 | $11.54 | $11.70 | 0.00% | 55,120 |
| Mar 16, 2026 | $11.45 | $11.95 | $11.45 | $11.70 | +2.63% | 71,010 |
| Mar 13, 2026 | $11.36 | $11.66 | $11.15 | $11.40 | +0.35% | 74,026 |
| Mar 12, 2026 | $11.52 | $11.80 | $11.15 | $11.36 | -2.91% | 114,904 |
| Mar 11, 2026 | $11.62 | $12.00 | $11.55 | $11.70 | -0.85% | 69,103 |
| Mar 10, 2026 | $11.96 | $12.42 | $11.52 | $11.80 | -1.17% | 142,871 |
| Mar 9, 2026 | $11.80 | $12.27 | $11.18 | $11.94 | -0.50% | 115,933 |
| Mar 6, 2026 | $12.10 | $12.34 | $11.30 | $12.00 | -2.60% | 150,740 |
| Mar 5, 2026 | $12.80 | $13.08 | $11.92 | $12.32 | -5.16% | 147,142 |
| Mar 4, 2026 | $13.29 | $13.91 | $12.92 | $12.99 | -1.67% | 126,912 |
| Mar 3, 2026 | $13.25 | $13.82 | $12.72 | $13.21 | -1.20% | 158,169 |
| Mar 2, 2026 | $14.34 | $14.49 | $12.95 | $13.37 | -8.24% | 420,387 |
| Feb 27, 2026 | $14.34 | $15.19 | $14.04 | $14.57 | +0.07% | 248,321 |
| Feb 26, 2026 | $12.56 | $15.11 | $12.55 | $14.56 | +15.92% | 739,809 |
| Feb 25, 2026 | $13.08 | $13.21 | $12.05 | $12.56 | -3.83% | 178,400 |
| Feb 24, 2026 | $12.86 | $13.24 | $12.30 | $13.06 | +0.08% | 211,092 |
| Feb 23, 2026 | $12.47 | $13.06 | $12.33 | $13.05 | +2.19% | 193,884 |
| Feb 20, 2026 | $12.45 | $12.80 | $12.22 | $12.77 | +2.08% | 117,166 |
| Feb 19, 2026 | $11.85 | $12.53 | $11.70 | $12.51 | +5.57% | 82,827 |
| Feb 18, 2026 | $11.11 | $11.93 | $11.10 | $11.85 | +5.99% | 54,592 |
| Feb 17, 2026 | $10.93 | $11.35 | $10.85 | $11.18 | +2.10% | 58,909 |
| Feb 13, 2026 | $11.15 | $11.26 | $10.71 | $10.95 | +1.77% | 69,635 |
| Feb 12, 2026 | $11.46 | $11.50 | $10.65 | $10.76 | -5.78% | 80,152 |
| Feb 11, 2026 | $12.11 | $12.11 | $11.00 | $11.42 | -5.15% | 149,341 |
| Feb 10, 2026 | $12.10 | $12.64 | $11.96 | $12.04 | -0.08% | 66,193 |
| Feb 9, 2026 | $11.60 | $12.34 | $11.30 | $12.05 | +3.26% | 78,133 |
| Feb 6, 2026 | $11.32 | $11.82 | $11.10 | $11.67 | +3.37% | 58,016 |
| Feb 5, 2026 | $11.53 | $11.86 | $11.10 | $11.29 | -1.91% | 52,142 |
| Feb 4, 2026 | $12.13 | $12.13 | $11.18 | $11.51 | -3.60% | 88,101 |
| Feb 3, 2026 | $12.50 | $12.51 | $11.70 | $11.94 | -4.17% | 78,244 |
| Feb 2, 2026 | $12.47 | $12.79 | $12.39 | $12.46 | +0.32% | 48,335 |
| Jan 30, 2026 | $12.52 | $12.66 | $12.00 | $12.42 | -1.97% | 115,361 |
| Jan 29, 2026 | $13.02 | $13.05 | $12.36 | $12.67 | -1.32% | 45,340 |
| Jan 28, 2026 | $13.46 | $13.53 | $12.83 | $12.84 | -4.61% | 62,928 |
| Jan 27, 2026 | $13.06 | $13.75 | $12.88 | $13.46 | +1.74% | 95,132 |
| Jan 26, 2026 | $13.16 | $13.50 | $12.90 | $13.23 | 0.00% | 107,936 |
| Jan 23, 2026 | $13.15 | $13.37 | $12.81 | $13.23 | -0.15% | 99,054 |
| Jan 22, 2026 | $13.43 | $13.55 | $12.80 | $13.25 | +0.15% | 118,205 |
| Jan 21, 2026 | $12.62 | $13.33 | $12.62 | $13.23 | +4.34% | 80,304 |
| Jan 20, 2026 | $12.55 | $13.61 | $12.34 | $12.68 | +0.88% | 235,060 |
| Jan 16, 2026 | $13.45 | $13.69 | $12.55 | $12.57 | -7.16% | 169,920 |
| Jan 15, 2026 | $12.80 | $13.81 | $12.37 | $13.54 | +6.11% | 94,025 |
| Jan 14, 2026 | $14.36 | $14.39 | $12.58 | $12.76 | -10.58% | 79,800 |
| Jan 13, 2026 | $14.69 | $14.69 | $13.60 | $14.27 | -1.18% | 123,691 |
| Jan 12, 2026 | $13.23 | $14.89 | $12.84 | $14.44 | +13.79% | 181,583 |
| Jan 9, 2026 | $13.28 | $13.28 | $12.50 | $12.69 | -1.40% | 44,648 |
| Jan 8, 2026 | $13.00 | $13.15 | $12.79 | $12.87 | +0.55% | 37,211 |
| Jan 7, 2026 | $12.42 | $12.96 | $12.39 | $12.80 | +2.94% | 53,340 |
| Jan 6, 2026 | $12.03 | $12.62 | $11.98 | $12.44 | +2.85% | 44,354 |
| Jan 5, 2026 | $11.57 | $12.32 | $11.57 | $12.09 | +3.96% | 67,989 |
| Jan 2, 2026 | $12.35 | $12.85 | $11.45 | $11.63 | -5.83% | 117,901 |
| Dec 31, 2025 | $13.29 | $13.29 | $12.30 | $12.35 | -7.21% | 101,996 |
| Dec 30, 2025 | $13.17 | $13.64 | $12.99 | $13.31 | +1.06% | 61,828 |
| Dec 29, 2025 | $13.70 | $13.99 | $13.05 | $13.17 | -3.94% | 72,830 |
| Dec 26, 2025 | $13.80 | $13.94 | $13.17 | $13.71 | -0.72% | 118,521 |
| Dec 24, 2025 | $13.85 | $14.14 | $13.28 | $13.81 | +2.30% | 49,526 |
| Dec 23, 2025 | $12.74 | $13.67 | $12.71 | $13.50 | +4.01% | 61,521 |
| Dec 22, 2025 | $12.65 | $13.24 | $12.52 | $12.98 | +1.01% | 47,084 |
| Dec 19, 2025 | $12.57 | $12.86 | $12.32 | $12.85 | +2.31% | 115,299 |
| Dec 18, 2025 | $12.84 | $13.13 | $12.43 | $12.56 | -0.32% | 33,063 |
| Dec 17, 2025 | $12.92 | $13.03 | $12.51 | $12.60 | 0.00% | 25,946 |
| Dec 16, 2025 | $13.18 | $13.18 | $12.23 | $12.60 | -2.40% | 71,507 |
| Dec 15, 2025 | $13.15 | $13.22 | $12.75 | $12.91 | -0.31% | 29,814 |
| Dec 12, 2025 | $13.12 | $13.25 | $12.81 | $12.95 | -1.37% | 57,783 |
| Dec 11, 2025 | $12.76 | $13.24 | $12.47 | $13.13 | +3.39% | 53,489 |
| Dec 10, 2025 | $12.82 | $13.45 | $12.62 | $12.70 | -1.85% | 64,118 |
| Dec 9, 2025 | $12.61 | $13.21 | $12.32 | $12.94 | +5.12% | 55,529 |
| Dec 8, 2025 | $13.23 | $13.27 | $12.27 | $12.31 | -7.16% | 103,088 |
| Dec 5, 2025 | $14.24 | $14.50 | $12.59 | $13.26 | -7.98% | 250,864 |
| Dec 4, 2025 | $16.68 | $17.00 | $14.11 | $14.41 | -15.19% | 192,298 |
| Dec 3, 2025 | $14.84 | $17.19 | $14.83 | $16.99 | +12.44% | 98,356 |
| Dec 2, 2025 | $15.02 | $15.47 | $14.78 | $15.11 | +0.80% | 79,970 |
| Dec 1, 2025 | $16.01 | $16.28 | $14.93 | $14.99 | -7.92% | 101,003 |
| Nov 28, 2025 | $16.11 | $16.95 | $15.55 | $16.28 | +0.43% | 60,279 |
| Nov 26, 2025 | $14.51 | $16.28 | $14.51 | $16.21 | +9.90% | 88,114 |
| Nov 25, 2025 | $13.95 | $14.79 | $13.28 | $14.75 | +6.19% | 55,850 |
| Nov 24, 2025 | $12.72 | $14.30 | $12.65 | $13.89 | +11.21% | 142,914 |
| Nov 21, 2025 | $11.64 | $12.50 | $11.55 | $12.49 | +5.67% | 35,229 |
| Nov 20, 2025 | $11.95 | $12.29 | $11.75 | $11.82 | -0.17% | 34,797 |
| Nov 19, 2025 | $12.35 | $12.37 | $11.70 | $11.84 | -3.35% | 60,646 |
| Nov 18, 2025 | $12.26 | $12.64 | $12.11 | $12.25 | -0.49% | 33,110 |
| Nov 17, 2025 | $13.11 | $13.20 | $12.31 | $12.31 | -6.10% | 18,983 |
| Nov 14, 2025 | $12.49 | $13.11 | $12.18 | $13.11 | +3.07% | 70,982 |
| Nov 13, 2025 | $12.17 | $12.85 | $11.88 | $12.72 | +3.08% | 67,954 |
| Nov 12, 2025 | $12.38 | $12.43 | $12.06 | $12.34 | +1.31% | 50,755 |
| Nov 11, 2025 | $12.57 | $12.89 | $12.12 | $12.18 | -3.41% | 55,663 |
| Nov 10, 2025 | $13.67 | $13.87 | $12.57 | $12.61 | -7.69% | 112,165 |
| Nov 7, 2025 | $12.75 | $14.00 | $12.37 | $13.66 | +14.89% | 123,566 |
| Nov 6, 2025 | $12.04 | $12.04 | $11.76 | $11.89 | -1.74% | 36,928 |
| Nov 5, 2025 | $12.61 | $12.61 | $11.76 | $12.10 | -2.10% | 34,845 |
| Nov 4, 2025 | $12.15 | $12.69 | $11.76 | $12.36 | +1.15% | 72,070 |
| Nov 3, 2025 | $12.89 | $12.93 | $12.00 | $12.22 | -5.20% | 45,535 |
| Oct 31, 2025 | $12.91 | $13.00 | $12.25 | $12.89 | +1.42% | 72,690 |
| Oct 30, 2025 | $12.56 | $13.09 | $12.40 | $12.71 | +1.60% | 41,232 |
| Oct 29, 2025 | $13.16 | $13.37 | $12.38 | $12.51 | -4.65% | 67,608 |
| Oct 28, 2025 | $13.49 | $13.54 | $12.78 | $13.12 | -3.10% | 37,310 |
| Oct 27, 2025 | $13.25 | $13.59 | $13.14 | $13.54 | +0.45% | 30,299 |
| Oct 24, 2025 | $13.05 | $13.72 | $12.78 | $13.48 | +3.61% | 45,242 |
| Oct 23, 2025 | $13.89 | $13.89 | $13.00 | $13.01 | -6.34% | 38,564 |
| Oct 22, 2025 | $13.86 | $14.10 | $13.38 | $13.89 | -1.49% | 55,895 |
| Oct 21, 2025 | $13.98 | $14.30 | $13.98 | $14.10 | -2.02% | 26,713 |
| Oct 20, 2025 | $13.66 | $14.44 | $13.51 | $14.39 | – | 37,929 |