Costamare Bulkers Holdings Ltd (CMDB) stock
CMDBNYSEWater TransportationFiscal year ends December 31
$19.57−0.22 (-1.11%)
Close on Nov 12, 2026Market cap $473.22MP/E –Yield –
Price history
Costamare Bulkers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$19.57
-1.11% on the day
52-week range
$13.01 – $24.76
-21.0% from the high
Change over 52 weeks
+48.6%
From $13.17 on Nov 12, 2025
Average volume
68,286
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $20.44 | $20.44 | $18.40 | $19.57 | -1.11% | 51,177 |
| Nov 11, 2026 | $19.31 | $20.24 | $19.31 | $19.79 | +2.75% | 47,514 |
| Nov 10, 2026 | $18.65 | $19.54 | $18.65 | $19.26 | +2.23% | 52,848 |
| Nov 9, 2026 | $18.58 | $19.21 | $18.57 | $18.84 | +1.95% | 40,604 |
| Nov 6, 2026 | $17.98 | $18.73 | $17.98 | $18.48 | +3.88% | 57,002 |
| Nov 5, 2026 | $18.25 | $18.41 | $17.70 | $17.79 | -2.52% | 83,389 |
| Nov 4, 2026 | $18.59 | $19.12 | $17.64 | $18.25 | -0.60% | 152,924 |
| Nov 3, 2026 | $18.82 | $19.20 | $18.31 | $18.36 | -0.92% | 54,574 |
| Nov 2, 2026 | $19.84 | $20.01 | $18.51 | $18.53 | -5.51% | 50,813 |
| Oct 30, 2026 | $19.81 | $20.00 | $19.38 | $19.61 | -2.05% | 26,435 |
| Oct 29, 2026 | $20.23 | $20.28 | $19.59 | $20.02 | -0.40% | 87,560 |
| Oct 28, 2026 | $20.10 | $20.76 | $19.53 | $20.10 | -0.54% | 34,685 |
| Oct 27, 2026 | $20.28 | $20.58 | $20.05 | $20.21 | +0.25% | 28,381 |
| Oct 26, 2026 | $20.08 | $20.67 | $20.00 | $20.16 | +0.95% | 49,944 |
| Oct 23, 2026 | $19.67 | $20.13 | $19.45 | $19.97 | +0.15% | 43,856 |
| Oct 22, 2026 | $19.74 | $19.99 | $19.41 | $19.94 | +0.91% | 49,554 |
| Oct 21, 2026 | $19.76 | $20.38 | $19.69 | $19.76 | +0.97% | 64,904 |
| Oct 20, 2026 | $19.55 | $19.76 | $19.30 | $19.57 | +1.29% | 39,314 |
| Oct 19, 2026 | $19.45 | $20.14 | $19.00 | $19.32 | -1.18% | 58,714 |
| Oct 16, 2026 | $19.58 | $20.48 | $19.46 | $19.55 | +0.41% | 51,120 |
| Oct 15, 2026 | $20.11 | $20.45 | $19.25 | $19.47 | -4.70% | 100,012 |
| Oct 14, 2026 | $21.09 | $21.09 | $19.67 | $20.43 | -4.22% | 92,882 |
| Oct 13, 2026 | $20.64 | $21.62 | $20.59 | $21.33 | +4.25% | 54,782 |
| Oct 12, 2026 | $20.70 | $21.06 | $20.41 | $20.46 | -1.63% | 99,585 |
| Oct 9, 2026 | $21.11 | $21.45 | $20.63 | $20.80 | -2.44% | 35,091 |
| Oct 8, 2026 | $20.96 | $21.91 | $20.66 | $21.32 | +2.16% | 129,671 |
| Oct 7, 2026 | $21.57 | $22.04 | $20.75 | $20.87 | -4.70% | 56,391 |
| Oct 6, 2026 | $22.28 | $22.28 | $21.21 | $21.90 | -1.66% | 39,896 |
| Oct 5, 2026 | $22.26 | $22.57 | $21.93 | $22.27 | -0.45% | 70,612 |
| Oct 2, 2026 | $22.98 | $23.00 | $22.03 | $22.37 | -2.74% | 57,170 |
| Oct 1, 2026 | $21.74 | $23.16 | $21.55 | $23.00 | +5.41% | 46,462 |
| Sep 30, 2026 | $22.56 | $22.79 | $21.60 | $21.82 | -2.46% | 36,581 |
| Sep 29, 2026 | $22.17 | $22.46 | $22.05 | $22.37 | +1.50% | 31,814 |
| Sep 28, 2026 | $22.08 | $22.38 | $21.73 | $22.04 | +0.64% | 66,963 |
| Sep 25, 2026 | $22.59 | $22.59 | $21.59 | $21.90 | -3.95% | 84,438 |
| Sep 24, 2026 | $22.46 | $23.08 | $22.36 | $22.80 | +2.15% | 49,876 |
| Sep 23, 2026 | $22.75 | $22.92 | $22.24 | $22.32 | -1.89% | 59,992 |
| Sep 22, 2026 | $24.02 | $24.02 | $22.56 | $22.75 | -5.84% | 57,887 |
| Sep 21, 2026 | $24.18 | $24.33 | $23.86 | $24.16 | +1.05% | 49,528 |
| Sep 18, 2026 | $24.10 | $24.16 | $23.28 | $23.91 | -1.03% | 64,644 |
| Sep 17, 2026 | $23.61 | $24.44 | $23.42 | $24.16 | +3.07% | 38,853 |
| Sep 16, 2026 | $23.67 | $23.84 | $23.21 | $23.44 | -0.76% | 52,260 |
| Sep 15, 2026 | $24.14 | $24.59 | $23.48 | $23.62 | -2.44% | 76,796 |
| Sep 14, 2026 | $24.68 | $24.68 | $22.83 | $24.21 | -1.22% | 102,496 |
| Sep 11, 2026 | $23.67 | $24.64 | $23.50 | $24.51 | +4.97% | 52,395 |
| Sep 10, 2026 | $23.50 | $23.86 | $23.17 | $23.35 | -0.55% | 40,194 |
| Sep 9, 2026 | $23.75 | $24.76 | $23.19 | $23.48 | -1.10% | 79,980 |
| Sep 8, 2026 | $23.90 | $24.36 | $23.26 | $23.74 | -0.88% | 92,233 |
| Sep 4, 2026 | $22.21 | $24.02 | $22.01 | $23.95 | +7.83% | 62,295 |
| Sep 3, 2026 | $21.72 | $22.61 | $21.62 | $22.21 | +3.30% | 78,968 |
| Sep 2, 2026 | $20.65 | $21.84 | $20.65 | $21.50 | +5.13% | 80,518 |
| Sep 1, 2026 | $20.40 | $20.89 | $20.23 | $20.45 | -0.10% | 35,213 |
| Aug 31, 2026 | $20.53 | $20.90 | $19.90 | $20.47 | -0.24% | 58,777 |
| Aug 28, 2026 | $19.98 | $20.71 | $19.98 | $20.52 | +2.45% | 52,905 |
| Aug 27, 2026 | $19.71 | $20.28 | $19.71 | $20.03 | +0.70% | 73,207 |
| Aug 26, 2026 | $20.44 | $20.79 | $19.48 | $19.89 | -3.45% | 212,883 |
| Aug 25, 2026 | $20.25 | $20.66 | $19.95 | $20.60 | +1.88% | 61,814 |
| Aug 24, 2026 | $20.38 | $20.57 | $19.76 | $20.22 | -0.15% | 67,129 |
| Aug 21, 2026 | $19.98 | $20.78 | $19.72 | $20.25 | +2.12% | 95,622 |
| Aug 20, 2026 | $18.93 | $19.88 | $18.79 | $19.83 | +3.93% | 115,308 |
| Aug 19, 2026 | $19.67 | $19.70 | $18.83 | $19.08 | -1.60% | 59,154 |
| Aug 18, 2026 | $19.36 | $19.85 | $19.02 | $19.39 | +0.31% | 137,487 |
| Aug 17, 2026 | $18.20 | $19.41 | $18.20 | $19.33 | +6.03% | 64,368 |
| Aug 14, 2026 | $17.88 | $18.55 | $17.81 | $18.23 | +0.83% | 38,794 |
| Aug 13, 2026 | $17.80 | $18.92 | $17.77 | $18.08 | +2.26% | 58,744 |
| Aug 12, 2026 | $17.34 | $17.68 | $17.00 | $17.68 | +2.91% | 43,546 |
| Aug 11, 2026 | $17.64 | $17.64 | $16.88 | $17.18 | -1.83% | 76,645 |
| Aug 10, 2026 | $17.77 | $17.79 | $17.33 | $17.50 | -1.69% | 55,011 |
| Aug 7, 2026 | $18.52 | $18.73 | $17.52 | $17.80 | -4.09% | 73,710 |
| Aug 6, 2026 | $18.91 | $19.08 | $17.94 | $18.56 | -0.85% | 141,157 |
| Aug 5, 2026 | $19.50 | $20.14 | $18.62 | $18.72 | -2.04% | 96,066 |
| Aug 4, 2026 | $19.96 | $20.42 | $18.21 | $19.11 | -5.11% | 178,264 |
| Aug 3, 2026 | $19.75 | $20.92 | $19.33 | $20.14 | +2.97% | 86,349 |
| Jul 31, 2026 | $19.46 | $19.99 | $19.17 | $19.56 | +0.77% | 47,064 |
| Jul 30, 2026 | $18.34 | $19.45 | $18.34 | $19.41 | +5.72% | 54,388 |
| Jul 29, 2026 | $18.33 | $19.22 | $18.25 | $18.36 | -0.65% | 42,415 |
| Jul 28, 2026 | $18.58 | $19.01 | $18.25 | $18.48 | +0.60% | 40,218 |
| Jul 27, 2026 | $19.14 | $19.32 | $18.01 | $18.37 | -2.49% | 59,175 |
| Jul 24, 2026 | $18.75 | $19.24 | $18.35 | $18.84 | 0.00% | 35,840 |
| Jul 23, 2026 | $18.64 | $19.14 | $18.54 | $18.84 | 0.00% | 43,475 |
| Jul 22, 2026 | $19.08 | $19.08 | $18.22 | $18.84 | -0.37% | 53,326 |
| Jul 21, 2026 | $18.67 | $19.23 | $18.29 | $18.91 | +1.50% | 58,628 |
| Jul 20, 2026 | $18.81 | $19.44 | $18.62 | $18.63 | -0.96% | 48,843 |
| Jul 17, 2026 | $19.45 | $19.78 | $18.69 | $18.81 | -4.37% | 74,735 |
| Jul 16, 2026 | $19.88 | $20.40 | $19.47 | $19.67 | -1.75% | 80,722 |
| Jul 15, 2026 | $19.81 | $20.50 | $19.71 | $20.02 | +0.40% | 99,760 |
| Jul 14, 2026 | $19.60 | $20.35 | $19.60 | $19.94 | +1.94% | 89,800 |
| Jul 13, 2026 | $19.14 | $19.87 | $19.14 | $19.56 | +2.57% | 111,772 |
| Jul 10, 2026 | $19.03 | $19.40 | $18.80 | $19.07 | -0.05% | 59,633 |
| Jul 9, 2026 | $19.14 | $19.52 | $18.64 | $19.08 | +0.74% | 97,217 |
| Jul 8, 2026 | $18.68 | $19.05 | $18.66 | $18.94 | +1.50% | 51,991 |
| Jul 7, 2026 | $18.59 | $18.91 | $18.30 | $18.66 | +1.30% | 65,824 |
| Jul 6, 2026 | $18.03 | $18.96 | $18.03 | $18.42 | +1.32% | 62,871 |
| Jul 2, 2026 | $18.21 | $18.77 | $17.66 | $18.18 | -0.16% | 95,788 |
| Jul 1, 2026 | $17.70 | $18.46 | $17.59 | $18.21 | +3.70% | 82,260 |
| Jun 30, 2026 | $18.00 | $18.00 | $17.22 | $17.56 | -2.39% | 61,627 |
| Jun 29, 2026 | $17.47 | $18.25 | $17.46 | $17.99 | +2.98% | 59,530 |
| Jun 26, 2026 | $17.61 | $18.32 | $17.29 | $17.47 | -1.63% | 216,301 |
| Jun 25, 2026 | $17.64 | $18.01 | $17.51 | $17.76 | +0.79% | 72,535 |
| Jun 24, 2026 | $17.54 | $18.02 | $17.00 | $17.62 | +0.34% | 77,290 |
| Jun 23, 2026 | $17.43 | $18.10 | $16.74 | $17.56 | +1.04% | 97,999 |
| Jun 22, 2026 | $16.81 | $17.69 | $16.81 | $17.38 | +2.84% | 47,388 |
| Jun 18, 2026 | $16.61 | $17.09 | $16.56 | $16.90 | +1.56% | 59,893 |
| Jun 17, 2026 | $17.00 | $17.15 | $16.31 | $16.64 | -3.03% | 61,380 |
| Jun 16, 2026 | $17.51 | $17.52 | $16.77 | $17.16 | -0.75% | 32,257 |
| Jun 15, 2026 | $18.10 | $18.14 | $17.23 | $17.29 | -3.78% | 35,042 |
| Jun 12, 2026 | $17.51 | $18.14 | $17.44 | $17.97 | +2.10% | 26,233 |
| Jun 11, 2026 | $17.33 | $18.11 | $17.14 | $17.60 | +2.09% | 60,981 |
| Jun 10, 2026 | $16.85 | $17.67 | $16.84 | $17.24 | +3.36% | 69,225 |
| Jun 9, 2026 | $16.91 | $17.18 | $16.63 | $16.68 | +0.24% | 65,964 |
| Jun 8, 2026 | $16.63 | $16.87 | $16.53 | $16.64 | +0.79% | 33,052 |
| Jun 5, 2026 | $16.94 | $17.06 | $16.51 | $16.51 | -1.67% | 23,514 |
| Jun 4, 2026 | $16.45 | $16.93 | $16.45 | $16.79 | +3.32% | 20,516 |
| Jun 3, 2026 | $16.55 | $16.67 | $16.21 | $16.25 | -1.87% | 52,457 |
| Jun 2, 2026 | $16.75 | $17.19 | $16.47 | $16.56 | -0.48% | 56,330 |
| Jun 1, 2026 | $16.10 | $16.97 | $16.10 | $16.64 | +3.10% | 55,236 |
| May 29, 2026 | $16.47 | $16.78 | $16.09 | $16.14 | -2.83% | 29,156 |
| May 28, 2026 | $16.99 | $17.00 | $16.39 | $16.61 | -1.89% | 50,462 |
| May 27, 2026 | $17.76 | $18.48 | $16.84 | $16.93 | -3.97% | 38,797 |
| May 26, 2026 | $18.15 | $18.46 | $17.62 | $17.63 | -1.12% | 39,843 |
| May 22, 2026 | $18.42 | $18.64 | $17.35 | $17.83 | -2.03% | 37,963 |
| May 21, 2026 | $18.24 | $18.29 | $17.73 | $18.20 | -0.55% | 26,467 |
| May 20, 2026 | $17.71 | $18.88 | $17.71 | $18.30 | +3.04% | 39,183 |
| May 19, 2026 | $17.91 | $18.68 | $17.76 | $17.76 | -2.20% | 35,251 |
| May 18, 2026 | $18.36 | $18.48 | $17.90 | $18.16 | -1.78% | 25,096 |
| May 15, 2026 | $18.89 | $19.37 | $18.32 | $18.49 | -2.79% | 39,054 |
| May 14, 2026 | $19.11 | $19.41 | $18.78 | $19.02 | +0.63% | 42,974 |
| May 13, 2026 | $18.35 | $19.04 | $18.35 | $18.90 | +1.12% | 26,077 |
| May 12, 2026 | $18.44 | $18.85 | $18.01 | $18.69 | +0.21% | 50,469 |
| May 11, 2026 | $19.32 | $19.75 | $18.45 | $18.65 | -3.57% | 38,275 |
| May 8, 2026 | $18.76 | $19.60 | $18.62 | $19.34 | +3.15% | 43,203 |
| May 7, 2026 | $18.40 | $18.98 | $18.39 | $18.75 | +0.75% | 50,525 |
| May 6, 2026 | $18.38 | $18.74 | $17.83 | $18.61 | +1.69% | 37,422 |
| May 5, 2026 | $17.12 | $18.55 | $17.12 | $18.30 | +7.08% | 72,680 |
| May 4, 2026 | $16.68 | $17.49 | $16.61 | $17.09 | +1.06% | 32,183 |
| May 1, 2026 | $17.47 | $17.47 | $16.70 | $16.91 | -2.14% | 30,371 |
| Apr 30, 2026 | $16.92 | $17.60 | $16.92 | $17.28 | +1.35% | 35,414 |
| Apr 29, 2026 | $17.05 | $17.37 | $16.77 | $17.05 | -0.87% | 28,943 |
| Apr 28, 2026 | $16.51 | $17.30 | $16.51 | $17.20 | +3.30% | 54,533 |
| Apr 27, 2026 | $16.57 | $17.17 | $16.57 | $16.65 | +0.30% | 37,532 |
| Apr 24, 2026 | $16.44 | $16.93 | $16.31 | $16.60 | +0.55% | 46,347 |
| Apr 23, 2026 | $16.20 | $16.80 | $16.20 | $16.51 | +2.42% | 86,633 |
| Apr 22, 2026 | $16.26 | $17.06 | $16.12 | $16.12 | -0.68% | 30,392 |
| Apr 21, 2026 | $17.06 | $17.45 | $16.17 | $16.23 | -4.87% | 24,315 |
| Apr 20, 2026 | $17.24 | $17.47 | $17.06 | $17.06 | -1.16% | 23,256 |
| Apr 17, 2026 | $17.25 | $17.62 | $16.86 | $17.26 | +1.65% | 41,617 |
| Apr 16, 2026 | $16.94 | $17.21 | $16.50 | $16.98 | -0.18% | 71,371 |
| Apr 15, 2026 | $17.36 | $17.54 | $16.78 | $17.01 | -2.24% | 45,396 |
| Apr 14, 2026 | $17.57 | $17.87 | $17.40 | $17.40 | +0.12% | 31,487 |
| Apr 13, 2026 | $17.26 | $17.60 | $17.26 | $17.38 | +0.70% | 23,817 |
| Apr 10, 2026 | $17.46 | $17.83 | $17.01 | $17.26 | -1.88% | 31,264 |
| Apr 9, 2026 | $17.40 | $17.92 | $17.20 | $17.59 | -0.40% | 57,297 |
| Apr 8, 2026 | $17.56 | $17.92 | $17.50 | $17.66 | +3.88% | 51,729 |
| Apr 7, 2026 | $17.35 | $17.66 | $16.72 | $17.00 | -1.51% | 56,499 |
| Apr 6, 2026 | $17.54 | $17.79 | $17.04 | $17.26 | -0.40% | 51,195 |
| Apr 2, 2026 | $15.87 | $17.43 | $15.76 | $17.33 | +7.31% | 80,365 |
| Apr 1, 2026 | $16.25 | $16.54 | $15.95 | $16.15 | +4.40% | 76,856 |
| Mar 31, 2026 | $15.44 | $16.19 | $15.24 | $15.47 | +0.13% | 36,915 |
| Mar 30, 2026 | $15.22 | $15.53 | $15.20 | $15.45 | +2.73% | 39,980 |
| Mar 27, 2026 | $15.09 | $15.34 | $14.94 | $15.04 | -1.70% | 26,965 |
| Mar 26, 2026 | $14.99 | $15.50 | $14.99 | $15.30 | +0.92% | 44,919 |
| Mar 25, 2026 | $15.45 | $15.50 | $14.98 | $15.16 | -1.24% | 25,402 |
| Mar 24, 2026 | $15.40 | $15.66 | $15.31 | $15.35 | -1.79% | 53,172 |
| Mar 23, 2026 | $15.53 | $16.10 | $15.53 | $15.63 | +3.17% | 54,430 |
| Mar 20, 2026 | $15.94 | $15.94 | $14.88 | $15.15 | -4.24% | 84,694 |
| Mar 19, 2026 | $15.59 | $16.04 | $15.30 | $15.82 | +1.28% | 38,547 |
| Mar 18, 2026 | $15.66 | $16.06 | $15.30 | $15.62 | -1.01% | 48,779 |
| Mar 17, 2026 | $15.67 | $16.24 | $15.60 | $15.78 | +0.77% | 50,558 |
| Mar 16, 2026 | $15.64 | $16.29 | $15.29 | $15.66 | +2.02% | 58,351 |
| Mar 13, 2026 | $15.85 | $15.91 | $15.08 | $15.35 | -3.76% | 52,247 |
| Mar 12, 2026 | $16.32 | $16.52 | $15.52 | $15.95 | -3.74% | 42,603 |
| Mar 11, 2026 | $17.52 | $17.61 | $16.45 | $16.57 | -6.23% | 49,555 |
| Mar 10, 2026 | $17.30 | $18.21 | $17.30 | $17.67 | +0.91% | 42,576 |
| Mar 9, 2026 | $18.13 | $18.13 | $17.25 | $17.51 | -4.16% | 46,220 |
| Mar 6, 2026 | $17.79 | $18.48 | $17.67 | $18.27 | +0.27% | 69,221 |
| Mar 5, 2026 | $18.96 | $18.96 | $17.88 | $18.22 | -5.20% | 56,914 |
| Mar 4, 2026 | $19.01 | $19.54 | $18.97 | $19.22 | +1.37% | 40,473 |
| Mar 3, 2026 | $19.00 | $19.33 | $18.15 | $18.96 | -0.99% | 66,675 |
| Mar 2, 2026 | $19.10 | $19.80 | $18.50 | $19.15 | +0.37% | 54,760 |
| Feb 27, 2026 | $18.82 | $19.45 | $18.66 | $19.08 | +0.74% | 54,692 |
| Feb 26, 2026 | $18.28 | $19.08 | $18.24 | $18.94 | +3.22% | 69,631 |
| Feb 25, 2026 | $18.36 | $18.57 | $18.13 | $18.35 | +0.05% | 53,077 |
| Feb 24, 2026 | $17.94 | $18.65 | $17.94 | $18.34 | +1.72% | 38,211 |
| Feb 23, 2026 | $18.26 | $18.64 | $17.86 | $18.03 | -3.17% | 70,557 |
| Feb 20, 2026 | $19.85 | $19.85 | $17.81 | $18.62 | -6.24% | 150,523 |
| Feb 19, 2026 | $19.31 | $19.90 | $19.10 | $19.86 | +3.76% | 49,887 |
| Feb 18, 2026 | $19.10 | $19.62 | $19.10 | $19.14 | +0.58% | 64,812 |
| Feb 17, 2026 | $19.27 | $19.50 | $18.88 | $19.03 | -1.45% | 71,159 |
| Feb 13, 2026 | $18.74 | $19.36 | $18.74 | $19.31 | +2.93% | 77,732 |
| Feb 12, 2026 | $19.46 | $19.46 | $18.46 | $18.76 | -3.45% | 61,744 |
| Feb 11, 2026 | $19.24 | $19.55 | $19.14 | $19.43 | +1.67% | 34,524 |
| Feb 10, 2026 | $19.09 | $19.93 | $18.93 | $19.11 | +0.95% | 82,960 |
| Feb 9, 2026 | $18.55 | $19.03 | $18.51 | $18.93 | +1.94% | 98,237 |
| Feb 6, 2026 | $17.87 | $18.60 | $17.87 | $18.57 | +4.50% | 71,934 |
| Feb 5, 2026 | $18.34 | $18.48 | $17.59 | $17.77 | -3.53% | 111,181 |
| Feb 4, 2026 | $18.18 | $18.49 | $18.01 | $18.42 | +2.33% | 150,890 |
| Feb 3, 2026 | $17.50 | $18.25 | $17.00 | $18.00 | +7.40% | 369,138 |
| Feb 2, 2026 | $16.41 | $16.95 | $16.40 | $16.76 | +1.39% | 45,277 |
| Jan 30, 2026 | $16.40 | $16.69 | $16.15 | $16.53 | -1.78% | 61,877 |
| Jan 29, 2026 | $16.35 | $16.87 | $15.95 | $16.83 | +3.57% | 67,875 |
| Jan 28, 2026 | $15.92 | $16.40 | $15.92 | $16.25 | +2.07% | 84,042 |
| Jan 27, 2026 | $15.51 | $16.19 | $15.51 | $15.92 | +2.64% | 43,773 |
| Jan 26, 2026 | $15.31 | $15.81 | $15.25 | $15.51 | +1.77% | 67,493 |
| Jan 23, 2026 | $14.94 | $15.37 | $14.94 | $15.24 | +1.74% | 50,811 |
| Jan 22, 2026 | $15.39 | $15.45 | $14.91 | $14.98 | -2.09% | 33,969 |
| Jan 21, 2026 | $15.19 | $15.35 | $15.00 | $15.30 | +0.66% | 23,150 |
| Jan 20, 2026 | $14.81 | $15.29 | $14.81 | $15.20 | +1.95% | 43,074 |
| Jan 16, 2026 | $15.12 | $15.30 | $14.91 | $14.91 | -1.84% | 38,612 |
| Jan 15, 2026 | $15.08 | $15.24 | $14.99 | $15.19 | +0.40% | 23,925 |
| Jan 14, 2026 | $14.99 | $15.32 | $14.98 | $15.13 | +1.14% | 44,089 |
| Jan 13, 2026 | $15.01 | $15.26 | $14.94 | $14.96 | -0.86% | 47,154 |
| Jan 12, 2026 | $15.04 | $15.31 | $14.80 | $15.09 | -0.33% | 30,494 |
| Jan 9, 2026 | $15.56 | $15.56 | $14.98 | $15.14 | -2.89% | 54,501 |
| Jan 8, 2026 | $15.36 | $15.73 | $15.34 | $15.59 | +0.78% | 33,645 |
| Jan 7, 2026 | $15.37 | $15.53 | $15.29 | $15.47 | +0.45% | 24,104 |
| Jan 6, 2026 | $15.10 | $15.51 | $15.07 | $15.40 | +1.65% | 37,513 |
| Jan 5, 2026 | $15.19 | $15.58 | $15.10 | $15.15 | -0.26% | 37,636 |
| Jan 2, 2026 | $15.45 | $15.50 | $14.97 | $15.19 | -1.43% | 23,209 |
| Dec 31, 2025 | $15.54 | $15.80 | $15.38 | $15.41 | -0.77% | 33,108 |
| Dec 30, 2025 | $15.11 | $15.60 | $14.98 | $15.53 | +2.51% | 65,824 |
| Dec 29, 2025 | $15.21 | $15.50 | $15.08 | $15.15 | -1.43% | 55,735 |
| Dec 26, 2025 | $15.21 | $15.47 | $15.11 | $15.37 | +0.65% | 26,892 |
| Dec 24, 2025 | $15.13 | $15.35 | $15.13 | $15.27 | +0.20% | 10,609 |
| Dec 23, 2025 | $15.25 | $15.53 | $15.22 | $15.24 | -1.04% | 20,574 |
| Dec 22, 2025 | $15.35 | $15.90 | $15.20 | $15.40 | +1.25% | 28,835 |
| Dec 19, 2025 | $15.44 | $15.53 | $14.95 | $15.21 | -1.11% | 126,636 |
| Dec 18, 2025 | $15.70 | $16.00 | $15.31 | $15.38 | -1.73% | 36,877 |
| Dec 17, 2025 | $15.80 | $15.85 | $15.53 | $15.65 | -1.32% | 30,265 |
| Dec 16, 2025 | $15.72 | $15.96 | $15.69 | $15.86 | -0.25% | 36,342 |
| Dec 15, 2025 | $16.05 | $16.42 | $15.63 | $15.90 | -0.87% | 39,372 |
| Dec 12, 2025 | $16.29 | $16.50 | $16.02 | $16.04 | -0.74% | 33,791 |
| Dec 11, 2025 | $16.56 | $16.78 | $16.16 | $16.16 | -3.29% | 42,684 |
| Dec 10, 2025 | $16.35 | $16.88 | $16.26 | $16.71 | +2.58% | 52,979 |
| Dec 9, 2025 | $16.30 | $16.59 | $16.23 | $16.29 | -0.91% | 30,978 |
| Dec 8, 2025 | $16.77 | $16.83 | $16.44 | $16.44 | -1.97% | 22,498 |
| Dec 5, 2025 | $17.13 | $17.19 | $16.64 | $16.77 | -1.18% | 31,571 |
| Dec 4, 2025 | $16.69 | $17.15 | $16.69 | $16.97 | +2.17% | 48,248 |
| Dec 3, 2025 | $16.47 | $17.11 | $16.34 | $16.61 | +1.47% | 70,988 |
| Dec 2, 2025 | $16.23 | $16.49 | $16.19 | $16.37 | +1.68% | 22,009 |
| Dec 1, 2025 | $16.25 | $16.71 | $15.99 | $16.10 | -2.25% | 42,143 |
| Nov 28, 2025 | $16.40 | $16.50 | $16.21 | $16.47 | +0.30% | 15,135 |
| Nov 26, 2025 | $16.46 | $16.50 | $16.20 | $16.42 | -0.48% | 42,657 |
| Nov 25, 2025 | $17.29 | $17.57 | $16.38 | $16.50 | -4.29% | 73,490 |
| Nov 24, 2025 | $16.35 | $17.31 | $16.24 | $17.24 | +10.30% | 210,343 |
| Nov 21, 2025 | $14.04 | $15.82 | $14.04 | $15.63 | +11.56% | 142,921 |
| Nov 20, 2025 | $14.33 | $14.40 | $13.80 | $14.01 | -0.92% | 35,188 |
| Nov 19, 2025 | $13.71 | $14.62 | $13.71 | $14.14 | +2.32% | 45,501 |
| Nov 18, 2025 | $13.96 | $14.12 | $13.81 | $13.82 | -0.43% | 59,042 |
| Nov 17, 2025 | $13.71 | $14.15 | $13.02 | $13.88 | +0.51% | 99,862 |
| Nov 14, 2025 | $13.62 | $13.86 | $13.27 | $13.81 | +0.66% | 52,727 |
| Nov 13, 2025 | $13.01 | $13.88 | $13.01 | $13.72 | +4.18% | 91,752 |
| Nov 12, 2025 | $13.01 | $13.25 | $13.01 | $13.17 | +1.23% | 25,659 |
| Nov 11, 2025 | $12.74 | $13.14 | $12.74 | $13.01 | +0.70% | 18,682 |
| Nov 10, 2025 | $12.72 | $13.09 | $12.72 | $12.92 | +2.05% | 23,430 |
| Nov 7, 2025 | $12.61 | $12.89 | $12.51 | $12.66 | -0.24% | 16,698 |
| Nov 6, 2025 | $13.01 | $13.09 | $12.67 | $12.69 | -3.72% | 41,041 |
| Nov 5, 2025 | $12.94 | $13.25 | $12.86 | $13.18 | +2.41% | 42,994 |
| Nov 4, 2025 | $12.70 | $13.08 | $12.70 | $12.87 | 0.00% | 29,494 |
| Nov 3, 2025 | $12.94 | $13.06 | $12.76 | $12.87 | -0.54% | 27,265 |
| Oct 31, 2025 | $12.73 | $13.01 | $12.70 | $12.94 | – | 38,609 |
See a number that looks wrong?