Factorial Energy Inc. (FAC) stock
FACNasdaqMiscellaneous Electrical Machinery, Equipment & SuppliesFiscal year ends December 31Also trades as FACWW
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 10, 2026
$3.90−0.22 (-5.34%)
Close on Nov 13, 2026Market cap $417.39MP/E –Yield –
Price history
Factorial Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$3.90
-5.34% on the day
52-week range
$3.75 – $25.33
-84.6% from the high
Change over 52 weeks
-61.5%
From $10.13 on Nov 13, 2025
Average volume
384,928
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $4.09 | $4.09 | $3.77 | $3.90 | -5.34% | 1,001,033 |
| Nov 12, 2026 | $4.20 | $4.23 | $3.75 | $4.12 | -7.83% | 961,798 |
| Nov 11, 2026 | $4.63 | $4.72 | $4.45 | $4.47 | +4.93% | 361,288 |
| Nov 10, 2026 | $4.37 | $4.41 | $4.16 | $4.26 | -4.70% | 261,537 |
| Nov 9, 2026 | $4.30 | $4.49 | $4.21 | $4.47 | +5.18% | 231,197 |
| Nov 6, 2026 | $4.04 | $4.27 | $3.98 | $4.25 | +7.59% | 170,925 |
| Nov 5, 2026 | $4.31 | $4.31 | $3.87 | $3.95 | -8.14% | 380,194 |
| Nov 4, 2026 | $4.31 | $4.46 | $4.26 | $4.30 | +1.53% | 345,448 |
| Nov 3, 2026 | $4.19 | $4.38 | $4.16 | $4.24 | +2.05% | 269,359 |
| Nov 2, 2026 | $4.50 | $4.53 | $4.14 | $4.15 | -7.16% | 173,888 |
| Oct 30, 2026 | $4.33 | $4.50 | $4.27 | $4.47 | -0.22% | 236,819 |
| Oct 29, 2026 | $4.29 | $4.53 | $4.24 | $4.48 | +2.52% | 229,398 |
| Oct 28, 2026 | $4.40 | $4.44 | $4.21 | $4.37 | -0.23% | 212,953 |
| Oct 27, 2026 | $4.15 | $4.47 | $4.03 | $4.38 | +5.04% | 309,227 |
| Oct 26, 2026 | $4.10 | $4.48 | $3.98 | $4.17 | +2.71% | 314,996 |
| Oct 23, 2026 | $4.37 | $4.40 | $4.00 | $4.06 | -7.31% | 431,777 |
| Oct 22, 2026 | $4.53 | $4.63 | $4.18 | $4.38 | -5.81% | 500,186 |
| Oct 21, 2026 | $4.78 | $4.79 | $4.52 | $4.65 | -2.00% | 418,327 |
| Oct 20, 2026 | $4.92 | $4.92 | $4.67 | $4.75 | -1.76% | 238,864 |
| Oct 19, 2026 | $4.87 | $4.96 | $4.77 | $4.83 | +1.47% | 197,613 |
| Oct 16, 2026 | $4.87 | $4.87 | $4.65 | $4.76 | -1.24% | 134,331 |
| Oct 15, 2026 | $4.71 | $4.85 | $4.58 | $4.82 | +1.26% | 187,206 |
| Oct 14, 2026 | $5.04 | $5.04 | $4.75 | $4.76 | -4.80% | 182,912 |
| Oct 13, 2026 | $5.03 | $5.15 | $4.87 | $5.00 | -0.99% | 161,980 |
| Oct 12, 2026 | $5.15 | $5.15 | $4.93 | $5.05 | -1.75% | 227,888 |
| Oct 9, 2026 | $5.10 | $5.29 | $5.01 | $5.14 | +1.18% | 130,187 |
| Oct 8, 2026 | $5.04 | $5.12 | $4.97 | $5.08 | +0.40% | 228,620 |
| Oct 7, 2026 | $5.40 | $5.42 | $4.99 | $5.06 | -7.33% | 275,394 |
| Oct 6, 2026 | $5.60 | $5.61 | $5.40 | $5.46 | -0.18% | 175,566 |
| Oct 5, 2026 | $5.92 | $5.99 | $5.40 | $5.47 | -8.83% | 345,195 |
| Oct 2, 2026 | $6.34 | $6.37 | $5.99 | $6.00 | -4.69% | 188,151 |
| Oct 1, 2026 | $6.28 | $6.37 | $6.11 | $6.30 | -0.71% | 152,198 |
| Sep 30, 2026 | $6.24 | $6.50 | $6.01 | $6.34 | +2.26% | 222,887 |
| Sep 29, 2026 | $6.48 | $6.48 | $6.06 | $6.20 | -2.82% | 1,115,060 |
| Sep 28, 2026 | $6.17 | $6.49 | $6.15 | $6.38 | +1.59% | 316,683 |
| Sep 25, 2026 | $6.07 | $6.35 | $5.90 | $6.28 | +3.97% | 306,153 |
| Sep 24, 2026 | $6.23 | $6.34 | $5.80 | $6.04 | -6.21% | 314,620 |
| Sep 23, 2026 | $6.30 | $6.69 | $6.23 | $6.44 | +4.72% | 673,828 |
| Sep 22, 2026 | $6.24 | $6.27 | $5.92 | $6.15 | -1.44% | 365,208 |
| Sep 21, 2026 | $6.33 | $6.77 | $6.05 | $6.24 | -0.16% | 814,681 |
| Sep 18, 2026 | $5.62 | $6.37 | $5.62 | $6.25 | +10.62% | 2,416,862 |
| Sep 17, 2026 | $5.19 | $5.80 | $5.15 | $5.65 | +13.00% | 356,569 |
| Sep 16, 2026 | $5.05 | $5.08 | $4.90 | $5.00 | 0.00% | 139,600 |
| Sep 15, 2026 | $5.08 | $5.08 | $4.90 | $5.00 | -1.57% | 140,146 |
| Sep 14, 2026 | $5.20 | $5.23 | $4.97 | $5.08 | -4.33% | 232,461 |
| Sep 11, 2026 | $5.29 | $5.48 | $5.20 | $5.31 | +0.95% | 194,956 |
| Sep 10, 2026 | $5.30 | $5.36 | $5.07 | $5.26 | -1.87% | 229,330 |
| Sep 9, 2026 | $5.85 | $5.85 | $5.27 | $5.36 | -5.80% | 297,030 |
| Sep 8, 2026 | $5.26 | $6.08 | $5.20 | $5.69 | +9.21% | 614,213 |
| Sep 4, 2026 | $5.24 | $5.26 | $5.02 | $5.21 | -0.95% | 217,481 |
| Sep 3, 2026 | $4.97 | $5.30 | $4.90 | $5.26 | +6.26% | 276,586 |
| Sep 2, 2026 | $4.78 | $5.00 | $4.77 | $4.95 | +3.99% | 253,671 |
| Sep 1, 2026 | $4.97 | $5.03 | $4.75 | $4.76 | -4.80% | 239,233 |
| Aug 31, 2026 | $4.91 | $5.10 | $4.85 | $5.00 | +1.83% | 217,046 |
| Aug 28, 2026 | $5.20 | $5.21 | $4.81 | $4.91 | -6.65% | 321,025 |
| Aug 27, 2026 | $4.99 | $5.29 | $4.92 | $5.26 | +6.91% | 292,224 |
| Aug 26, 2026 | $5.17 | $5.22 | $4.85 | $4.92 | -5.57% | 318,562 |
| Aug 25, 2026 | $4.70 | $5.38 | $4.67 | $5.21 | +13.26% | 399,774 |
| Aug 24, 2026 | $4.65 | $4.79 | $4.50 | $4.60 | -0.22% | 403,051 |
| Aug 21, 2026 | $4.64 | $4.73 | $4.50 | $4.61 | 0.00% | 316,962 |
| Aug 20, 2026 | $5.08 | $5.15 | $4.50 | $4.61 | -7.06% | 365,009 |
| Aug 19, 2026 | $4.99 | $5.08 | $4.85 | $4.96 | +0.81% | 225,552 |
| Aug 18, 2026 | $4.94 | $5.02 | $4.71 | $4.92 | +0.20% | 251,525 |
| Aug 17, 2026 | $5.36 | $5.43 | $4.91 | $4.91 | -4.84% | 368,706 |
| Aug 14, 2026 | $5.80 | $5.85 | $5.15 | $5.16 | -10.26% | 309,492 |
| Aug 13, 2026 | $5.85 | $6.23 | $5.56 | $5.75 | -1.88% | 274,327 |
| Aug 12, 2026 | $5.78 | $5.89 | $5.50 | $5.86 | -1.68% | 299,911 |
| Aug 11, 2026 | $5.74 | $6.05 | $5.65 | $5.96 | +4.20% | 249,196 |
| Aug 10, 2026 | $5.96 | $6.02 | $5.63 | $5.72 | -3.54% | 199,306 |
| Aug 7, 2026 | $5.86 | $6.18 | $5.85 | $5.93 | -0.34% | 171,717 |
| Aug 6, 2026 | $6.13 | $6.16 | $5.69 | $5.95 | -3.57% | 204,664 |
| Aug 5, 2026 | $5.99 | $6.42 | $5.80 | $6.17 | +4.40% | 405,722 |
| Aug 4, 2026 | $5.92 | $6.01 | $5.67 | $5.91 | -0.51% | 293,670 |
| Aug 3, 2026 | $5.42 | $6.04 | $5.20 | $5.94 | +8.00% | 455,235 |
| Jul 31, 2026 | $5.37 | $5.58 | $5.22 | $5.50 | +3.58% | 270,397 |
| Jul 30, 2026 | $4.88 | $5.35 | $4.78 | $5.31 | +13.46% | 354,012 |
| Jul 29, 2026 | $4.74 | $4.88 | $4.40 | $4.68 | +0.21% | 228,754 |
| Jul 28, 2026 | $4.65 | $4.74 | $4.30 | $4.67 | -1.68% | 246,577 |
| Jul 27, 2026 | $5.12 | $5.34 | $4.58 | $4.75 | -7.05% | 366,719 |
| Jul 24, 2026 | $5.51 | $5.65 | $4.90 | $5.11 | -7.09% | 304,399 |
| Jul 23, 2026 | $5.53 | $5.76 | $5.30 | $5.50 | -3.17% | 181,693 |
| Jul 22, 2026 | $5.25 | $5.75 | $5.02 | $5.68 | +8.19% | 212,581 |
| Jul 21, 2026 | $5.23 | $5.75 | $5.10 | $5.25 | +0.57% | 230,234 |
| Jul 20, 2026 | $5.68 | $5.75 | $5.15 | $5.22 | -7.94% | 225,623 |
| Jul 17, 2026 | $5.40 | $5.85 | $5.10 | $5.67 | +1.61% | 357,073 |
| Jul 16, 2026 | $5.96 | $6.00 | $5.32 | $5.58 | -8.07% | 328,846 |
| Jul 15, 2026 | $5.66 | $6.24 | $5.52 | $6.07 | -0.16% | 556,867 |
| Jul 14, 2026 | $5.85 | $6.50 | $5.28 | $6.08 | +1.33% | 790,102 |
| Jul 13, 2026 | $9.26 | $9.26 | $4.24 | $6.00 | -35.62% | 4,141,612 |
| Jul 10, 2026 | $9.61 | $9.85 | $8.77 | $9.32 | -4.51% | 131,640 |
| Jul 9, 2026 | $9.16 | $9.78 | $9.00 | $9.76 | +7.14% | 140,890 |
| Jul 8, 2026 | $9.56 | $10.39 | $8.70 | $9.11 | -6.56% | 216,953 |
| Jul 7, 2026 | $10.03 | $10.20 | $9.36 | $9.75 | -2.79% | 178,093 |
| Jul 6, 2026 | $10.41 | $10.62 | $9.71 | $10.03 | -2.00% | 180,861 |
| Jul 2, 2026 | $11.03 | $11.12 | $10.05 | $10.24 | -7.21% | 210,879 |
| Jul 1, 2026 | $10.93 | $11.50 | $10.16 | $11.03 | -0.54% | 214,379 |
| Jun 30, 2026 | $9.91 | $11.50 | $9.45 | $11.09 | +12.02% | 289,067 |
| Jun 29, 2026 | $11.50 | $11.75 | $9.55 | $9.90 | -13.27% | 349,096 |
| Jun 26, 2026 | $10.61 | $11.85 | $10.61 | $11.42 | +3.87% | 119,589 |
| Jun 25, 2026 | $11.70 | $11.89 | $10.60 | $10.99 | -7.57% | 257,719 |
| Jun 24, 2026 | $12.80 | $12.88 | $11.70 | $11.89 | -7.47% | 243,433 |
| Jun 23, 2026 | $13.70 | $13.84 | $12.77 | $12.85 | -8.21% | 225,280 |
| Jun 22, 2026 | $15.06 | $15.40 | $13.90 | $14.00 | -4.04% | 189,391 |
| Jun 18, 2026 | $15.00 | $16.00 | $14.34 | $14.59 | +0.07% | 222,774 |
| Jun 17, 2026 | $13.71 | $15.33 | $13.71 | $14.58 | +4.74% | 266,023 |
| Jun 16, 2026 | $14.79 | $15.23 | $13.90 | $13.92 | -10.48% | 292,742 |
| Jun 15, 2026 | $16.41 | $16.75 | $14.56 | $15.55 | +1.44% | 414,031 |
| Jun 12, 2026 | $17.17 | $17.25 | $14.29 | $15.33 | -11.23% | 763,291 |
| Jun 11, 2026 | $24.96 | $25.00 | $16.60 | $17.27 | -21.29% | 1,429,694 |
| Jun 10, 2026 | $17.92 | $23.75 | $16.75 | $21.94 | +37.13% | 1,863,791 |
| Jun 9, 2026 | $20.00 | $25.33 | $14.50 | $16.00 | +15.94% | 4,880,482 |
| Jun 8, 2026 | $12.33 | $15.79 | $9.65 | $13.80 | +15.97% | 1,079,335 |
| Jun 5, 2026 | $12.16 | $12.16 | $11.21 | $11.90 | -2.14% | 33,924 |
| Jun 4, 2026 | $12.12 | $12.60 | $12.05 | $12.16 | -1.22% | 22,290 |
| Jun 3, 2026 | $12.51 | $12.60 | $12.03 | $12.31 | -1.32% | 15,088 |
| Jun 2, 2026 | $12.89 | $13.12 | $11.50 | $12.48 | -3.59% | 30,416 |
| Jun 1, 2026 | $12.89 | $13.82 | $12.75 | $12.94 | +3.27% | 33,067 |
| May 29, 2026 | $15.21 | $15.30 | $12.53 | $12.53 | -7.19% | 65,394 |
| May 28, 2026 | $11.39 | $14.98 | $11.39 | $13.50 | +19.05% | 107,044 |
| May 27, 2026 | $11.03 | $11.42 | $11.01 | $11.34 | +4.52% | 18,614 |
| May 26, 2026 | $10.06 | $10.93 | $10.06 | $10.85 | +10.04% | 26,858 |
| May 22, 2026 | $10.30 | $10.30 | $9.26 | $9.86 | -5.01% | 79,467 |
| May 21, 2026 | $10.38 | $10.39 | $10.36 | $10.38 | -0.19% | 66,868 |
| May 20, 2026 | $10.42 | $10.42 | $10.39 | $10.40 | -0.19% | 314,539 |
| May 19, 2026 | $10.39 | $10.42 | $10.37 | $10.42 | +0.29% | 3,321,919 |
| May 18, 2026 | $10.40 | $10.40 | $10.37 | $10.39 | +0.10% | 139,354 |
| May 15, 2026 | $10.40 | $10.40 | $10.38 | $10.38 | -0.10% | 279,914 |
| May 14, 2026 | $10.38 | $10.40 | $10.37 | $10.39 | +0.10% | 123,678 |
| May 13, 2026 | $10.38 | $10.40 | $10.37 | $10.38 | 0.00% | 704,590 |
| May 12, 2026 | $10.40 | $10.40 | $10.37 | $10.38 | -0.19% | 274,168 |
| May 11, 2026 | $10.40 | $10.41 | $10.38 | $10.40 | +0.19% | 29,984 |
| May 8, 2026 | $10.40 | $10.41 | $10.38 | $10.38 | -0.19% | 49,869 |
| May 7, 2026 | $10.41 | $10.43 | $10.39 | $10.40 | -0.10% | 90,460 |
| May 6, 2026 | $10.40 | $10.44 | $10.36 | $10.41 | +0.29% | 139,869 |
| May 5, 2026 | $10.40 | $10.40 | $10.36 | $10.38 | -0.10% | 8,651 |
| May 4, 2026 | $10.39 | $10.40 | $10.38 | $10.39 | +0.10% | 14,682 |
| May 1, 2026 | $10.36 | $10.40 | $10.35 | $10.38 | +0.10% | 221,615 |
| Apr 30, 2026 | $10.32 | $10.43 | $10.31 | $10.37 | +0.68% | 2,319,959 |
| Apr 29, 2026 | $10.31 | $10.32 | $10.30 | $10.30 | -0.10% | 134,509 |
| Apr 28, 2026 | $10.31 | $10.32 | $10.31 | $10.31 | 0.00% | 95,151 |
| Apr 27, 2026 | $10.33 | $10.33 | $10.31 | $10.31 | -0.10% | 49,780 |
| Apr 24, 2026 | $10.31 | $10.32 | $10.31 | $10.32 | +0.10% | 45,402 |
| Apr 23, 2026 | $10.30 | $10.32 | $10.29 | $10.31 | +0.25% | 204,919 |
| Apr 22, 2026 | $10.29 | $10.29 | $10.28 | $10.28 | -0.05% | 88,455 |
| Apr 21, 2026 | $10.29 | $10.30 | $10.28 | $10.29 | -0.09% | 52,467 |
| Apr 20, 2026 | $10.30 | $10.30 | $10.29 | $10.30 | +0.09% | 48,120 |
| Apr 17, 2026 | $10.29 | $10.30 | $10.29 | $10.29 | 0.00% | 137,864 |
| Apr 16, 2026 | $10.30 | $10.33 | $10.28 | $10.29 | +0.05% | 152,046 |
| Apr 15, 2026 | $10.27 | $10.33 | $10.26 | $10.29 | +0.24% | 385,106 |
| Apr 14, 2026 | $10.27 | $10.27 | $10.26 | $10.26 | 0.00% | 110,912 |
| Apr 13, 2026 | $10.27 | $10.27 | $10.25 | $10.26 | 0.00% | 95,252 |
| Apr 10, 2026 | $10.27 | $10.27 | $10.26 | $10.26 | -0.10% | 95,228 |
| Apr 9, 2026 | $10.28 | $10.28 | $10.25 | $10.27 | +0.05% | 110,570 |
| Apr 8, 2026 | $10.28 | $10.31 | $10.26 | $10.27 | -0.05% | 156,095 |
| Apr 7, 2026 | $10.27 | $10.31 | $10.26 | $10.27 | -0.10% | 165,220 |
| Apr 6, 2026 | $10.28 | $10.31 | $10.26 | $10.28 | 0.00% | 167,867 |
| Apr 2, 2026 | $10.30 | $10.30 | $10.26 | $10.28 | -0.19% | 56,540 |
| Apr 1, 2026 | $10.26 | $10.32 | $10.25 | $10.30 | +0.44% | 879,688 |
| Mar 31, 2026 | $10.24 | $10.28 | $10.24 | $10.26 | +0.05% | 383,792 |
| Mar 30, 2026 | $10.25 | $10.25 | $10.23 | $10.25 | +0.10% | 133,159 |
| Mar 27, 2026 | $10.24 | $10.24 | $10.23 | $10.24 | +0.10% | 24,670 |
| Mar 26, 2026 | $10.25 | $10.25 | $10.23 | $10.23 | -0.20% | 19,381 |
| Mar 25, 2026 | $10.25 | $10.25 | $10.24 | $10.25 | -0.10% | 19,222 |
| Mar 24, 2026 | $10.25 | $10.26 | $10.24 | $10.26 | 0.00% | 74,992 |
| Mar 23, 2026 | $10.26 | $10.26 | $10.24 | $10.26 | 0.00% | 54,401 |
| Mar 20, 2026 | $10.25 | $10.26 | $10.24 | $10.26 | 0.00% | 58,528 |
| Mar 19, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | 0.00% | 18,471 |
| Mar 18, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | 0.00% | 63,351 |
| Mar 17, 2026 | $10.26 | $10.26 | $10.25 | $10.26 | 0.00% | 19,722 |
| Mar 16, 2026 | $10.27 | $10.27 | $10.25 | $10.26 | -0.05% | 37,587 |
| Mar 13, 2026 | $10.27 | $10.27 | $10.26 | $10.27 | -0.05% | 23,468 |
| Mar 12, 2026 | $10.28 | $10.28 | $10.26 | $10.27 | 0.00% | 77,527 |
| Mar 11, 2026 | $10.27 | $10.28 | $10.27 | $10.27 | +0.10% | 8,017 |
| Mar 10, 2026 | $10.27 | $10.28 | $10.26 | $10.26 | 0.00% | 66,970 |
| Mar 9, 2026 | $10.27 | $10.28 | $10.26 | $10.26 | -0.10% | 9,816 |
| Mar 6, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | -0.10% | 3,201 |
| Mar 5, 2026 | $10.28 | $10.28 | $10.26 | $10.28 | +0.10% | 331,135 |
| Mar 4, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | 0.00% | 8,108 |
| Mar 3, 2026 | $10.27 | $10.28 | $10.27 | $10.27 | +0.10% | 11,831 |
| Mar 2, 2026 | $10.26 | $10.27 | $10.25 | $10.26 | +0.10% | 18,290 |
| Feb 27, 2026 | $10.30 | $10.30 | $10.25 | $10.25 | -0.39% | 34,945 |
| Feb 26, 2026 | $10.27 | $10.30 | $10.27 | $10.29 | 0.00% | 1,408 |
| Feb 25, 2026 | $10.28 | $10.29 | $10.27 | $10.29 | +0.10% | 2,705 |
| Feb 24, 2026 | $10.27 | $10.28 | $10.26 | $10.28 | 0.00% | 43,502 |
| Feb 23, 2026 | $10.29 | $10.29 | $10.27 | $10.28 | 0.00% | 4,585 |
| Feb 20, 2026 | $10.27 | $10.28 | $10.25 | $10.28 | -0.10% | 40,323 |
| Feb 19, 2026 | $10.29 | $10.30 | $10.27 | $10.29 | -0.10% | 99,641 |
| Feb 18, 2026 | $10.29 | $10.30 | $10.28 | $10.30 | +0.10% | 167,463 |
| Feb 17, 2026 | $10.28 | $10.30 | $10.28 | $10.29 | -0.10% | 43,303 |
| Feb 13, 2026 | $10.28 | $10.30 | $10.27 | $10.30 | +0.19% | 27,139 |
| Feb 12, 2026 | $10.29 | $10.30 | $10.27 | $10.28 | -0.10% | 29,850 |
| Feb 11, 2026 | $10.29 | $10.32 | $10.28 | $10.29 | -0.10% | 33,040 |
| Feb 10, 2026 | $10.31 | $10.31 | $10.29 | $10.30 | +0.10% | 7,634 |
| Feb 9, 2026 | $10.28 | $10.31 | $10.28 | $10.29 | -0.10% | 243,753 |
| Feb 6, 2026 | $10.30 | $10.30 | $10.29 | $10.30 | 0.00% | 23,939 |
| Feb 5, 2026 | $10.29 | $10.32 | $10.29 | $10.30 | +0.10% | 205,866 |
| Feb 4, 2026 | $10.35 | $10.35 | $10.28 | $10.29 | 0.00% | 48,876 |
| Feb 3, 2026 | $10.30 | $10.31 | $10.29 | $10.29 | 0.00% | 266,475 |
| Feb 2, 2026 | $10.31 | $10.31 | $10.29 | $10.29 | -0.19% | 334,940 |
| Jan 30, 2026 | $10.30 | $10.32 | $10.27 | $10.31 | +0.10% | 115,133 |
| Jan 29, 2026 | $10.30 | $10.31 | $10.30 | $10.30 | +0.10% | 42,676 |
| Jan 28, 2026 | $10.27 | $10.32 | $10.27 | $10.29 | +0.19% | 670,339 |
| Jan 27, 2026 | $10.25 | $10.29 | $10.24 | $10.27 | +0.39% | 618,619 |
| Jan 26, 2026 | $10.24 | $10.26 | $10.23 | $10.23 | -0.10% | 141,767 |
| Jan 23, 2026 | $10.28 | $10.29 | $10.24 | $10.24 | -0.39% | 225,857 |
| Jan 22, 2026 | $10.29 | $10.33 | $10.28 | $10.28 | -0.10% | 366,795 |
| Jan 21, 2026 | $10.32 | $10.37 | $10.29 | $10.29 | -0.10% | 113,878 |
| Jan 20, 2026 | $10.33 | $10.34 | $10.29 | $10.30 | -0.10% | 58,906 |
| Jan 16, 2026 | $10.35 | $10.35 | $10.29 | $10.31 | -0.19% | 130,041 |
| Jan 15, 2026 | $10.33 | $10.39 | $10.25 | $10.33 | +0.39% | 727,071 |
| Jan 14, 2026 | $10.28 | $10.32 | $10.28 | $10.29 | -0.16% | 18,710 |
| Jan 13, 2026 | $10.32 | $10.32 | $10.28 | $10.31 | +0.16% | 53,841 |
| Jan 12, 2026 | $10.33 | $10.33 | $10.29 | $10.29 | 0.00% | 20,588 |
| Jan 9, 2026 | $10.32 | $10.32 | $10.29 | $10.29 | +0.10% | 26,526 |
| Jan 8, 2026 | $10.30 | $10.31 | $10.28 | $10.28 | -0.15% | 211,711 |
| Jan 7, 2026 | $10.31 | $10.32 | $10.28 | $10.30 | -0.15% | 241,190 |
| Jan 6, 2026 | $10.33 | $10.33 | $10.28 | $10.31 | +0.10% | 73,160 |
| Jan 5, 2026 | $10.33 | $10.33 | $10.29 | $10.30 | -0.19% | 401,535 |
| Jan 2, 2026 | $10.33 | $10.33 | $10.30 | $10.32 | +0.24% | 18,579 |
| Dec 31, 2025 | $10.28 | $10.30 | $10.27 | $10.30 | +0.24% | 47,013 |
| Dec 30, 2025 | $10.32 | $10.32 | $10.26 | $10.27 | -0.19% | 65,792 |
| Dec 29, 2025 | $10.32 | $10.32 | $10.28 | $10.29 | -0.19% | 74,572 |
| Dec 26, 2025 | $10.32 | $10.32 | $10.28 | $10.31 | -0.19% | 32,090 |
| Dec 24, 2025 | $10.35 | $10.35 | $10.30 | $10.33 | +0.29% | 59,365 |
| Dec 23, 2025 | $10.30 | $10.30 | $10.26 | $10.30 | 0.00% | 228,619 |
| Dec 22, 2025 | $10.33 | $10.33 | $10.16 | $10.30 | 0.00% | 1,342,714 |
| Dec 19, 2025 | $10.28 | $10.30 | $10.28 | $10.30 | +0.10% | 971,684 |
| Dec 18, 2025 | $10.33 | $10.42 | $10.26 | $10.29 | +1.78% | 6,894,744 |
| Dec 17, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | 0.00% | 97,219 |
| Dec 16, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | 0.00% | 20 |
| Dec 15, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | 0.00% | 20 |
| Dec 12, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | 0.00% | 8 |
| Dec 11, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | +0.09% | 11,838 |
| Dec 10, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | -0.09% | 151 |
| Dec 9, 2025 | $10.12 | $10.13 | $10.11 | $10.11 | -0.10% | 77,885 |
| Dec 8, 2025 | $10.10 | $10.12 | $10.10 | $10.12 | 0.00% | 13,511 |
| Dec 5, 2025 | $10.12 | $10.12 | $10.12 | $10.12 | 0.00% | 13 |
| Dec 4, 2025 | $10.15 | $10.15 | $10.12 | $10.12 | 0.00% | 30,305 |
| Dec 3, 2025 | $10.10 | $10.12 | $10.10 | $10.12 | -0.05% | 1,467 |
| Dec 2, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | -0.15% | 2,850 |
| Dec 1, 2025 | $10.16 | $10.17 | $10.11 | $10.14 | -0.10% | 73,813 |
| Nov 28, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Nov 26, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Nov 25, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Nov 24, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | – |
| Nov 21, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | +0.20% | 3,326 |
| Nov 20, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 43 |
| Nov 19, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | – |
| Nov 18, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 46 |
| Nov 17, 2025 | $10.14 | $10.15 | $10.13 | $10.13 | -0.20% | 42,454 |
| Nov 14, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | +0.20% | 10,813 |
| Nov 13, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 54 |
| Nov 12, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 115 |
| Nov 11, 2025 | $10.14 | $10.14 | $10.13 | $10.13 | 0.00% | 50,117 |
| Nov 10, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 169 |
| Nov 7, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 102 |
| Nov 6, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 278 |
| Nov 5, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | -0.10% | 316 |
| Nov 4, 2025 | $10.14 | $10.14 | $10.13 | $10.14 | 0.00% | 16,506 |
| Nov 3, 2025 | $10.13 | $10.15 | $10.13 | $10.14 | – | 6,977 |
See a number that looks wrong?