EQV Ventures Acquisition Corp. II (EVAC) stock
EVACNYSEBlank ChecksFiscal year ends December 31Also trades as EVAC.UN, EVAC.WT
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 10, 2026
$10.37+0.00 (0.00%)
Close on Nov 13, 2026Market cap $606.10MP/E –Yield –
Price history
EQV Ventures Acquisition Corp. II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.37
0.00% on the day
52-week range
$9.98 – $10.40
-0.3% from the high
Change over 52 weeks
+3.5%
From $10.02 on Nov 13, 2025
Average volume
146,206
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $10.40 | $10.40 | $10.36 | $10.37 | 0.00% | 276,248 |
| Nov 12, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 26,150 |
| Nov 11, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 159,729 |
| Nov 10, 2026 | $10.36 | $10.37 | $10.36 | $10.37 | +0.10% | 58,349 |
| Nov 9, 2026 | $10.39 | $10.39 | $10.35 | $10.36 | 0.00% | 121,302 |
| Nov 6, 2026 | $10.35 | $10.36 | $10.35 | $10.36 | +0.10% | 172,308 |
| Nov 5, 2026 | $10.37 | $10.37 | $10.34 | $10.35 | -0.19% | 274,349 |
| Nov 4, 2026 | $10.38 | $10.38 | $10.36 | $10.37 | 0.00% | 29,482 |
| Nov 3, 2026 | $10.37 | $10.37 | $10.36 | $10.37 | +0.10% | 22,239 |
| Nov 2, 2026 | $10.39 | $10.39 | $10.36 | $10.36 | 0.00% | 76,179 |
| Oct 30, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 153,438 |
| Oct 29, 2026 | $10.35 | $10.36 | $10.35 | $10.36 | 0.00% | 21,644 |
| Oct 28, 2026 | $10.35 | $10.36 | $10.34 | $10.36 | +0.10% | 358,994 |
| Oct 27, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | +0.10% | 512 |
| Oct 26, 2026 | $10.35 | $10.35 | $10.34 | $10.34 | 0.00% | 23,480 |
| Oct 23, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +0.10% | 114,687 |
| Oct 22, 2026 | $10.32 | $10.34 | $10.32 | $10.33 | 0.00% | 157,905 |
| Oct 21, 2026 | $10.31 | $10.33 | $10.31 | $10.33 | +0.10% | 603,543 |
| Oct 20, 2026 | $10.32 | $10.32 | $10.31 | $10.32 | 0.00% | 123,314 |
| Oct 19, 2026 | $10.30 | $10.32 | $10.30 | $10.32 | +0.10% | 593,265 |
| Oct 16, 2026 | $10.31 | $10.32 | $10.30 | $10.31 | +0.10% | 1,089,754 |
| Oct 15, 2026 | $10.34 | $10.34 | $10.30 | $10.30 | -0.19% | 1,483,180 |
| Oct 14, 2026 | $10.32 | $10.33 | $10.31 | $10.32 | +0.10% | 168,215 |
| Oct 13, 2026 | $10.33 | $10.33 | $10.31 | $10.31 | -0.19% | 340,394 |
| Oct 12, 2026 | $10.32 | $10.33 | $10.32 | $10.33 | +0.19% | 4,776 |
| Oct 9, 2026 | $10.32 | $10.32 | $10.31 | $10.31 | -0.10% | 50,446 |
| Oct 8, 2026 | $10.32 | $10.32 | $10.31 | $10.32 | +0.10% | 453,925 |
| Oct 7, 2026 | $10.32 | $10.32 | $10.31 | $10.31 | -0.10% | 28,674 |
| Oct 6, 2026 | $10.33 | $10.33 | $10.31 | $10.32 | 0.00% | 356,206 |
| Oct 5, 2026 | $10.32 | $10.32 | $10.31 | $10.32 | +0.10% | 21,030 |
| Oct 2, 2026 | $10.33 | $10.33 | $10.31 | $10.31 | 0.00% | 110,532 |
| Oct 1, 2026 | $10.32 | $10.32 | $10.31 | $10.31 | -0.10% | 54,635 |
| Sep 30, 2026 | $10.32 | $10.33 | $10.31 | $10.32 | +0.10% | 34,571 |
| Sep 29, 2026 | $10.33 | $10.33 | $10.31 | $10.31 | -0.10% | 214 |
| Sep 28, 2026 | $10.31 | $10.32 | $10.31 | $10.32 | +0.10% | 3,555 |
| Sep 25, 2026 | $10.31 | $10.32 | $10.30 | $10.31 | +0.10% | 358,119 |
| Sep 24, 2026 | $10.30 | $10.31 | $10.30 | $10.30 | -0.10% | 123,197 |
| Sep 23, 2026 | $10.30 | $10.31 | $10.30 | $10.31 | +0.05% | 6,526 |
| Sep 22, 2026 | $10.30 | $10.31 | $10.29 | $10.31 | +0.05% | 940,372 |
| Sep 21, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | 4,901 |
| Sep 18, 2026 | $10.30 | $10.30 | $10.29 | $10.30 | 0.00% | 12,290 |
| Sep 17, 2026 | $10.29 | $10.31 | $10.29 | $10.30 | +0.19% | 625,909 |
| Sep 16, 2026 | $10.28 | $10.30 | $10.28 | $10.28 | -0.10% | 135,605 |
| Sep 15, 2026 | $10.33 | $10.33 | $10.28 | $10.29 | -0.10% | 224,017 |
| Sep 14, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | 31,395 |
| Sep 11, 2026 | $10.31 | $10.31 | $10.30 | $10.30 | -0.10% | 361,271 |
| Sep 10, 2026 | $10.30 | $10.31 | $10.30 | $10.31 | +0.10% | 50,764 |
| Sep 9, 2026 | $10.33 | $10.33 | $10.30 | $10.30 | 0.00% | 12,424 |
| Sep 8, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | 36,925 |
| Sep 4, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +0.10% | 328 |
| Sep 3, 2026 | $10.30 | $10.30 | $10.29 | $10.29 | -0.05% | 1,180 |
| Sep 2, 2026 | $10.29 | $10.30 | $10.29 | $10.30 | -0.05% | 273 |
| Sep 1, 2026 | $10.30 | $10.30 | $10.29 | $10.30 | +0.05% | 253,664 |
| Aug 31, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | -0.05% | 365 |
| Aug 28, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +0.05% | 334 |
| Aug 27, 2026 | $10.30 | $10.30 | $10.29 | $10.30 | +0.15% | 4,902 |
| Aug 26, 2026 | $10.25 | $10.28 | $10.25 | $10.28 | +0.10% | 380,544 |
| Aug 25, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | 0.00% | 236,533 |
| Aug 24, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 57,823 |
| Aug 21, 2026 | $10.27 | $10.28 | $10.27 | $10.27 | +0.10% | 3,892 |
| Aug 20, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | 0.00% | 2,111 |
| Aug 19, 2026 | $10.26 | $10.27 | $10.26 | $10.26 | -0.39% | 3,746 |
| Aug 18, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +0.34% | 154 |
| Aug 17, 2026 | $10.26 | $10.27 | $10.26 | $10.27 | +0.05% | 584 |
| Aug 14, 2026 | $10.26 | $10.26 | $10.25 | $10.26 | -0.39% | 16,346 |
| Aug 13, 2026 | $10.25 | $10.30 | $10.25 | $10.30 | +0.48% | 1,440 |
| Aug 12, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +0.00% | 1,114 |
| Aug 11, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 190 |
| Aug 10, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 833 |
| Aug 7, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | -0.10% | 1,022 |
| Aug 6, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | 0.00% | 76 |
| Aug 5, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | 0.00% | 71 |
| Aug 4, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +0.10% | 1,970 |
| Aug 3, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +0.05% | 5,824 |
| Jul 31, 2026 | $10.24 | $10.25 | $10.24 | $10.25 | +0.15% | 5,759 |
| Jul 30, 2026 | $10.25 | $10.29 | $10.23 | $10.23 | -0.10% | 522,737 |
| Jul 29, 2026 | $10.25 | $10.26 | $10.24 | $10.24 | -0.05% | 29,115 |
| Jul 28, 2026 | $10.24 | $10.25 | $10.24 | $10.25 | +0.15% | 115,202 |
| Jul 27, 2026 | $10.24 | $10.24 | $10.23 | $10.23 | 0.00% | 80,185 |
| Jul 24, 2026 | $10.23 | $10.24 | $10.23 | $10.23 | +0.10% | 130,161 |
| Jul 23, 2026 | $10.21 | $10.22 | $10.21 | $10.22 | +0.10% | 9,838 |
| Jul 22, 2026 | $10.21 | $10.22 | $10.21 | $10.21 | -0.10% | 5,871 |
| Jul 21, 2026 | $10.23 | $10.23 | $10.22 | $10.22 | 0.00% | 1,431 |
| Jul 20, 2026 | $10.23 | $10.23 | $10.22 | $10.22 | -0.05% | 11,408 |
| Jul 17, 2026 | $10.22 | $10.23 | $10.22 | $10.23 | +0.05% | 142,820 |
| Jul 16, 2026 | $10.21 | $10.23 | $10.20 | $10.22 | +0.10% | 329,216 |
| Jul 15, 2026 | $10.21 | $10.22 | $10.21 | $10.21 | +0.10% | 3,098 |
| Jul 14, 2026 | $10.20 | $10.22 | $10.20 | $10.20 | +0.20% | 194,475 |
| Jul 13, 2026 | $10.23 | $10.23 | $10.18 | $10.18 | -0.29% | 100,624 |
| Jul 10, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +0.49% | 10,343 |
| Jul 9, 2026 | $10.18 | $10.21 | $10.16 | $10.16 | -0.10% | 8,023 |
| Jul 8, 2026 | $10.20 | $10.20 | $10.17 | $10.17 | -0.20% | 69,929 |
| Jul 7, 2026 | $10.17 | $10.21 | $10.17 | $10.19 | +0.10% | 4,296 |
| Jul 6, 2026 | $10.18 | $10.20 | $10.18 | $10.18 | +0.10% | 3,834 |
| Jul 2, 2026 | $10.23 | $10.23 | $10.17 | $10.17 | -0.10% | 36,461 |
| Jul 1, 2026 | $10.17 | $10.19 | $10.17 | $10.18 | 0.00% | 42,815 |
| Jun 30, 2026 | $10.18 | $10.19 | $10.18 | $10.18 | 0.00% | 43,122 |
| Jun 29, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 1,602 |
| Jun 26, 2026 | $10.17 | $10.18 | $10.17 | $10.18 | 0.00% | 2,121 |
| Jun 25, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 6,021 |
| Jun 24, 2026 | $10.18 | $10.19 | $10.18 | $10.18 | 0.00% | 909,062 |
| Jun 23, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | -0.05% | 180,095 |
| Jun 22, 2026 | $10.17 | $10.19 | $10.17 | $10.19 | +0.05% | 76,605 |
| Jun 18, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 254 |
| Jun 17, 2026 | $10.18 | $10.19 | $10.18 | $10.18 | -0.05% | 53,973 |
| Jun 16, 2026 | $10.18 | $10.19 | $10.18 | $10.19 | +0.05% | 31,836 |
| Jun 15, 2026 | $10.16 | $10.18 | $10.16 | $10.18 | +0.05% | 29,227 |
| Jun 12, 2026 | $10.18 | $10.18 | $10.17 | $10.18 | +0.15% | 56,785 |
| Jun 11, 2026 | $10.18 | $10.18 | $10.16 | $10.16 | 0.00% | 4,007 |
| Jun 10, 2026 | $10.18 | $10.19 | $10.16 | $10.16 | -0.15% | 218,109 |
| Jun 9, 2026 | $10.17 | $10.18 | $10.17 | $10.18 | -0.15% | 30,355 |
| Jun 8, 2026 | $10.18 | $10.19 | $10.17 | $10.19 | +0.15% | 209,923 |
| Jun 5, 2026 | $10.18 | $10.18 | $10.17 | $10.18 | -0.05% | 28,648 |
| Jun 4, 2026 | $10.20 | $10.20 | $10.17 | $10.18 | 0.00% | 30,759 |
| Jun 3, 2026 | $10.20 | $10.20 | $10.17 | $10.18 | 0.00% | 48,195 |
| Jun 2, 2026 | $10.20 | $10.20 | $10.17 | $10.18 | +0.10% | 18,828 |
| Jun 1, 2026 | $10.20 | $10.20 | $10.17 | $10.17 | -0.05% | 3,727 |
| May 29, 2026 | $10.20 | $10.20 | $10.17 | $10.18 | +0.15% | 76,136 |
| May 28, 2026 | $10.17 | $10.17 | $10.16 | $10.16 | -0.10% | 36,819 |
| May 27, 2026 | $10.16 | $10.17 | $10.16 | $10.17 | 0.00% | 73,621 |
| May 26, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +0.05% | 10,200 |
| May 22, 2026 | $10.16 | $10.17 | $10.16 | $10.17 | +0.15% | 29,142 |
| May 21, 2026 | $10.17 | $10.17 | $10.15 | $10.15 | -0.20% | 65,090 |
| May 20, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | 0.00% | 17,307 |
| May 19, 2026 | $10.15 | $10.17 | $10.15 | $10.17 | +0.20% | 64,664 |
| May 18, 2026 | $10.16 | $10.16 | $10.15 | $10.15 | 0.00% | 15,174 |
| May 15, 2026 | $10.15 | $10.15 | $10.14 | $10.15 | +0.10% | 204,064 |
| May 14, 2026 | $10.18 | $10.18 | $10.14 | $10.14 | -0.05% | 20,958 |
| May 13, 2026 | $10.14 | $10.15 | $10.14 | $10.15 | +0.05% | 3,304 |
| May 12, 2026 | $10.15 | $10.15 | $10.14 | $10.14 | -0.10% | 468,673 |
| May 11, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +0.10% | 35,901 |
| May 8, 2026 | $10.18 | $10.18 | $10.14 | $10.14 | 0.00% | 33,195 |
| May 7, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 299 |
| May 6, 2026 | $10.14 | $10.14 | $10.13 | $10.14 | +0.10% | 2,074 |
| May 5, 2026 | $10.12 | $10.14 | $10.12 | $10.13 | -0.10% | 243,819 |
| May 4, 2026 | $10.15 | $10.15 | $10.13 | $10.14 | +0.05% | 709,152 |
| May 1, 2026 | $10.13 | $10.15 | $10.13 | $10.14 | -0.05% | 372,576 |
| Apr 30, 2026 | $10.13 | $10.14 | $10.13 | $10.14 | +0.10% | 26,613 |
| Apr 29, 2026 | $10.13 | $10.14 | $10.13 | $10.13 | 0.00% | 57,011 |
| Apr 28, 2026 | $10.14 | $10.14 | $10.13 | $10.13 | 0.00% | 239,766 |
| Apr 27, 2026 | $10.15 | $10.15 | $10.13 | $10.13 | -0.10% | 1,038,337 |
| Apr 24, 2026 | $10.14 | $10.14 | $10.13 | $10.14 | +0.20% | 25,610 |
| Apr 23, 2026 | $10.13 | $10.13 | $10.12 | $10.12 | +0.10% | 40,070 |
| Apr 22, 2026 | $10.12 | $10.13 | $10.11 | $10.11 | 0.00% | 323,676 |
| Apr 21, 2026 | $10.11 | $10.14 | $10.11 | $10.11 | -0.10% | 55,477 |
| Apr 20, 2026 | $10.11 | $10.13 | $10.11 | $10.12 | 0.00% | 154,641 |
| Apr 17, 2026 | $10.12 | $10.13 | $10.12 | $10.12 | +0.10% | 26,859 |
| Apr 16, 2026 | $10.10 | $10.12 | $10.10 | $10.11 | 0.00% | 9,246 |
| Apr 15, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +0.10% | 593 |
| Apr 14, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | 0.00% | 2,268 |
| Apr 13, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | 0.00% | 53,806 |
| Apr 10, 2026 | $10.09 | $10.11 | $10.09 | $10.10 | +0.10% | 994 |
| Apr 9, 2026 | $10.09 | $10.11 | $10.09 | $10.09 | 0.00% | 63,281 |
| Apr 8, 2026 | $10.09 | $10.11 | $10.09 | $10.09 | -0.15% | 2,608 |
| Apr 7, 2026 | $10.11 | $10.11 | $10.10 | $10.11 | +0.15% | 5,057 |
| Apr 6, 2026 | $10.08 | $10.10 | $10.08 | $10.09 | 0.00% | 716 |
| Apr 2, 2026 | $10.08 | $10.10 | $10.08 | $10.09 | 0.00% | 43,625 |
| Apr 1, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | 3,080 |
| Mar 31, 2026 | $10.09 | $10.09 | $10.08 | $10.09 | +0.10% | 19,725 |
| Mar 30, 2026 | $10.09 | $10.09 | $10.08 | $10.08 | +0.10% | 99,792 |
| Mar 27, 2026 | $10.09 | $10.09 | $10.07 | $10.07 | 0.00% | 76,998 |
| Mar 26, 2026 | $10.07 | $10.09 | $10.07 | $10.07 | -0.20% | 1,016 |
| Mar 25, 2026 | $10.07 | $10.09 | $10.07 | $10.09 | 0.00% | 615 |
| Mar 24, 2026 | $10.07 | $10.09 | $10.07 | $10.09 | +0.20% | 711 |
| Mar 23, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 95 |
| Mar 20, 2026 | $10.08 | $10.08 | $10.07 | $10.07 | -0.10% | 20,715 |
| Mar 19, 2026 | $10.09 | $10.09 | $10.08 | $10.08 | +0.10% | 24,069 |
| Mar 18, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 52,496 |
| Mar 17, 2026 | $10.06 | $10.08 | $10.06 | $10.07 | -0.20% | 3,984 |
| Mar 16, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +0.20% | 398 |
| Mar 13, 2026 | $10.09 | $10.09 | $10.07 | $10.07 | +0.10% | 30,870 |
| Mar 12, 2026 | $10.06 | $10.08 | $10.06 | $10.06 | 0.00% | 1,555 |
| Mar 11, 2026 | $10.10 | $10.10 | $10.06 | $10.06 | 0.00% | 1,264 |
| Mar 10, 2026 | $10.11 | $10.11 | $10.05 | $10.06 | -0.10% | 242,400 |
| Mar 9, 2026 | $10.12 | $10.12 | $10.07 | $10.07 | 0.00% | 938 |
| Mar 6, 2026 | $10.08 | $10.09 | $10.07 | $10.07 | -0.20% | 3,143 |
| Mar 5, 2026 | $10.10 | $10.12 | $10.08 | $10.09 | +0.20% | 3,135 |
| Mar 4, 2026 | $10.11 | $10.11 | $10.07 | $10.07 | +0.20% | 681 |
| Mar 3, 2026 | $10.08 | $10.08 | $10.05 | $10.05 | -0.30% | 32,805 |
| Mar 2, 2026 | $10.09 | $10.09 | $10.08 | $10.08 | -0.10% | 29,933 |
| Feb 27, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +0.40% | 733 |
| Feb 26, 2026 | $10.12 | $10.13 | $10.05 | $10.05 | -0.50% | 13,525 |
| Feb 25, 2026 | $10.11 | $10.11 | $10.09 | $10.10 | +0.50% | 10,706 |
| Feb 24, 2026 | $10.09 | $10.10 | $10.05 | $10.05 | -0.59% | 50,138 |
| Feb 23, 2026 | $10.09 | $10.12 | $10.09 | $10.11 | -0.10% | 97,366 |
| Feb 20, 2026 | $10.10 | $10.12 | $10.09 | $10.12 | +0.50% | 24,623 |
| Feb 19, 2026 | $10.12 | $10.13 | $10.07 | $10.07 | -0.10% | 78,045 |
| Feb 18, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | -0.20% | 550 |
| Feb 17, 2026 | $10.06 | $10.11 | $10.06 | $10.10 | -0.30% | 4,909 |
| Feb 13, 2026 | $10.06 | $10.13 | $10.06 | $10.13 | +0.10% | 566,538 |
| Feb 12, 2026 | $10.12 | $10.12 | $10.10 | $10.12 | 0.00% | 15,140 |
| Feb 11, 2026 | $10.07 | $10.12 | $10.07 | $10.12 | 0.00% | 19,410 |
| Feb 10, 2026 | $10.07 | $10.12 | $10.07 | $10.12 | -0.10% | 96,361 |
| Feb 9, 2026 | $10.06 | $10.13 | $10.06 | $10.13 | +0.10% | 117,894 |
| Feb 6, 2026 | $10.10 | $10.12 | $10.08 | $10.12 | -0.39% | 32,942 |
| Feb 5, 2026 | $10.13 | $10.16 | $10.10 | $10.16 | +0.40% | 94,141 |
| Feb 4, 2026 | $10.08 | $10.12 | $10.08 | $10.12 | 0.00% | 40,517 |
| Feb 3, 2026 | $10.12 | $10.13 | $10.11 | $10.12 | +0.10% | 11,542 |
| Feb 2, 2026 | $10.09 | $10.12 | $10.08 | $10.11 | +0.20% | 767,369 |
| Jan 30, 2026 | $10.10 | $10.10 | $10.09 | $10.09 | -0.20% | 1,815 |
| Jan 29, 2026 | $10.11 | $10.13 | $10.08 | $10.11 | 0.00% | 2,467,718 |
| Jan 28, 2026 | $10.08 | $10.13 | $10.08 | $10.11 | 0.00% | 37,379 |
| Jan 27, 2026 | $10.12 | $10.12 | $10.08 | $10.11 | 0.00% | 35,268 |
| Jan 26, 2026 | $10.11 | $10.12 | $10.09 | $10.11 | +0.10% | 33,891 |
| Jan 23, 2026 | $10.07 | $10.12 | $10.07 | $10.10 | +0.30% | 2,308,117 |
| Jan 22, 2026 | $10.02 | $10.10 | $10.02 | $10.07 | +0.20% | 651,542 |
| Jan 21, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 493 |
| Jan 20, 2026 | $10.00 | $10.07 | $10.00 | $10.05 | +0.10% | 4,297 |
| Jan 16, 2026 | $10.03 | $10.07 | $10.03 | $10.04 | +0.10% | 16,294 |
| Jan 15, 2026 | $10.00 | $10.09 | $10.00 | $10.03 | 0.00% | 118,063 |
| Jan 14, 2026 | $10.07 | $10.07 | $10.03 | $10.03 | -0.30% | 211,310 |
| Jan 13, 2026 | $10.02 | $10.07 | $10.02 | $10.06 | +0.20% | 67,319 |
| Jan 12, 2026 | $10.03 | $10.04 | $10.03 | $10.04 | +0.20% | 85,993 |
| Jan 9, 2026 | $10.03 | $10.04 | $10.01 | $10.02 | 0.00% | 68,947 |
| Jan 8, 2026 | $10.02 | $10.04 | $10.02 | $10.02 | -0.10% | 4,471 |
| Jan 7, 2026 | $10.01 | $10.04 | $10.01 | $10.03 | 0.00% | 9,019 |
| Jan 6, 2026 | $10.04 | $10.04 | $10.01 | $10.03 | -0.10% | 56,901 |
| Jan 5, 2026 | $10.04 | $10.04 | $10.03 | $10.04 | +0.10% | 5,415 |
| Jan 2, 2026 | $10.03 | $10.03 | $10.02 | $10.03 | 0.00% | 60,878 |
| Dec 31, 2025 | $10.03 | $10.03 | $10.02 | $10.03 | 0.00% | 148,030 |
| Dec 30, 2025 | $10.03 | $10.03 | $10.01 | $10.03 | +0.10% | 5,375 |
| Dec 29, 2025 | $10.03 | $10.03 | $10.01 | $10.02 | +0.10% | 12,758 |
| Dec 26, 2025 | $10.03 | $10.03 | $10.01 | $10.01 | -0.10% | 55,445 |
| Dec 24, 2025 | $10.03 | $10.03 | $10.02 | $10.02 | 0.00% | 675 |
| Dec 23, 2025 | $10.03 | $10.03 | $10.02 | $10.02 | 0.00% | 3,074 |
| Dec 22, 2025 | $10.01 | $10.03 | $10.01 | $10.02 | +0.10% | 62,889 |
| Dec 19, 2025 | $10.01 | $10.02 | $10.01 | $10.01 | 0.00% | 1,168 |
| Dec 18, 2025 | $10.01 | $10.02 | $10.01 | $10.01 | +0.10% | 49,062 |
| Dec 17, 2025 | $10.00 | $10.02 | $10.00 | $10.00 | -0.10% | 11,881 |
| Dec 16, 2025 | $10.02 | $10.02 | $10.01 | $10.01 | +0.10% | 9,249 |
| Dec 15, 2025 | $10.00 | $10.02 | $10.00 | $10.00 | -0.10% | 87,085 |
| Dec 12, 2025 | $9.99 | $10.02 | $9.99 | $10.01 | +0.10% | 135,170 |
| Dec 11, 2025 | $10.01 | $10.05 | $10.00 | $10.00 | -0.10% | 5,135 |
| Dec 10, 2025 | $10.00 | $10.03 | $10.00 | $10.01 | +0.10% | 117,534 |
| Dec 9, 2025 | $10.00 | $10.01 | $10.00 | $10.00 | 0.00% | 30,754 |
| Dec 8, 2025 | $10.00 | $10.01 | $10.00 | $10.00 | -0.10% | 72,809 |
| Dec 5, 2025 | $10.00 | $10.01 | $10.00 | $10.01 | 0.00% | 13,616 |
| Dec 4, 2025 | $10.05 | $10.05 | $10.00 | $10.01 | -0.10% | 13,604 |
| Dec 3, 2025 | $10.05 | $10.05 | $10.01 | $10.02 | -0.20% | 8,273 |
| Dec 2, 2025 | $10.01 | $10.04 | $10.01 | $10.04 | +0.32% | 27,170 |
| Dec 1, 2025 | $10.00 | $10.02 | $9.98 | $10.01 | -0.02% | 239,701 |
| Nov 28, 2025 | $10.01 | $10.05 | $10.00 | $10.01 | -0.05% | 9,126 |
| Nov 26, 2025 | $10.01 | $10.05 | $10.00 | $10.02 | +0.05% | 60,518 |
| Nov 25, 2025 | $10.00 | $10.03 | $10.00 | $10.01 | 0.00% | 22,938 |
| Nov 24, 2025 | $10.04 | $10.04 | $10.00 | $10.01 | +0.10% | 26,996 |
| Nov 21, 2025 | $10.03 | $10.04 | $10.00 | $10.00 | 0.00% | 19,890 |
| Nov 20, 2025 | $10.00 | $10.04 | $10.00 | $10.00 | -0.17% | 24,228 |
| Nov 19, 2025 | $10.07 | $10.07 | $10.02 | $10.02 | -0.03% | 5,647 |
| Nov 18, 2025 | $10.00 | $10.07 | $10.00 | $10.02 | -0.20% | 135,777 |
| Nov 17, 2025 | $10.03 | $10.04 | $10.02 | $10.04 | +0.10% | 43,322 |
| Nov 14, 2025 | $10.02 | $10.04 | $10.02 | $10.03 | +0.10% | 19,038 |
| Nov 13, 2025 | $10.08 | $10.08 | $10.00 | $10.02 | -0.40% | 469,524 |
| Nov 12, 2025 | $10.06 | $10.08 | $10.02 | $10.06 | -0.10% | 10,064 |
| Nov 11, 2025 | $10.08 | $10.08 | $10.03 | $10.07 | +0.10% | 14,082 |
| Nov 10, 2025 | $10.17 | $10.17 | $10.01 | $10.06 | +0.15% | 49,569 |
| Nov 7, 2025 | $10.04 | $10.07 | $10.00 | $10.05 | +0.25% | 61,491 |
| Nov 6, 2025 | $10.05 | $10.07 | $10.01 | $10.02 | +0.10% | 119,622 |
| Nov 5, 2025 | $10.01 | $10.05 | $10.01 | $10.01 | -0.10% | 3,316 |
| Nov 4, 2025 | $10.03 | $10.03 | $10.01 | $10.02 | +0.20% | 24,439 |
| Nov 3, 2025 | $10.03 | $10.03 | $10.00 | $10.00 | – | 3,212 |
See a number that looks wrong?