McKinley Acquisition Corp (MKLY) stock
MKLYNasdaqServices-Prepackaged SoftwareFiscal year ends December 31Also trades as MKLYR, MKLYU
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 13, 2026
$10.32+0.02 (+0.19%)
Close on Nov 13, 2026Market cap $251.23MP/E –Yield –
Price history
McKinley Acquisition share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.32
+0.19% on the day
52-week range
$9.95 – $10.32
0.0% from the high
Change over 52 weeks
+3.5%
From $9.97 on Nov 13, 2025
Average volume
59,106
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $10.31 | $10.32 | $10.30 | $10.32 | +0.19% | 16,546 |
| Nov 12, 2026 | $10.31 | $10.31 | $10.30 | $10.30 | -0.10% | 757 |
| Nov 11, 2026 | $10.31 | $10.31 | $10.30 | $10.31 | 0.00% | 14,636 |
| Nov 10, 2026 | $10.31 | $10.31 | $10.30 | $10.31 | +0.05% | 32,878 |
| Nov 9, 2026 | $10.29 | $10.31 | $10.29 | $10.31 | +0.14% | 9,211 |
| Nov 6, 2026 | $10.30 | $10.30 | $10.29 | $10.29 | -0.10% | 83,352 |
| Nov 5, 2026 | $10.30 | $10.31 | $10.30 | $10.30 | 0.00% | 190,488 |
| Nov 4, 2026 | $10.29 | $10.31 | $10.29 | $10.30 | +0.00% | 8,798 |
| Nov 3, 2026 | $10.29 | $10.30 | $10.29 | $10.30 | +0.10% | 70,116 |
| Nov 2, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +0.10% | 5,644 |
| Oct 30, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | -0.05% | 1,513 |
| Oct 29, 2026 | $10.29 | $10.29 | $10.28 | $10.29 | +0.05% | 1,056 |
| Oct 28, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 37 |
| Oct 27, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 5,923 |
| Oct 26, 2026 | $10.27 | $10.28 | $10.27 | $10.28 | +0.10% | 13,732 |
| Oct 23, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | -0.05% | 5,991 |
| Oct 22, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | 0.00% | 396 |
| Oct 21, 2026 | $10.28 | $10.28 | $10.27 | $10.28 | +0.05% | 2,063 |
| Oct 20, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | -0.09% | 527 |
| Oct 19, 2026 | $10.27 | $10.28 | $10.26 | $10.28 | +0.19% | 41,591 |
| Oct 16, 2026 | $10.27 | $10.27 | $10.26 | $10.26 | -0.15% | 6,659 |
| Oct 15, 2026 | $10.28 | $10.28 | $10.27 | $10.28 | +0.05% | 335,105 |
| Oct 14, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | 0.00% | 3,036 |
| Oct 13, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | +0.05% | 16,319 |
| Oct 12, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | +0.05% | 318 |
| Oct 9, 2026 | $10.27 | $10.27 | $10.26 | $10.26 | -0.10% | 42,336 |
| Oct 8, 2026 | $10.28 | $10.28 | $10.26 | $10.27 | 0.00% | 28,538 |
| Oct 7, 2026 | $10.27 | $10.28 | $10.27 | $10.27 | -0.05% | 101,436 |
| Oct 6, 2026 | $10.30 | $10.30 | $10.27 | $10.28 | -0.15% | 1,958 |
| Oct 5, 2026 | $10.26 | $10.29 | $10.26 | $10.29 | +0.19% | 127,735 |
| Oct 2, 2026 | $10.27 | $10.28 | $10.26 | $10.27 | 0.00% | 118,984 |
| Oct 1, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | -0.05% | 26,928 |
| Sep 30, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +0.15% | 11,397 |
| Sep 29, 2026 | $10.27 | $10.28 | $10.26 | $10.26 | 0.00% | 213,418 |
| Sep 28, 2026 | $10.28 | $10.28 | $10.26 | $10.26 | -0.19% | 52,028 |
| Sep 25, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | +0.19% | 1,554 |
| Sep 24, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +0.10% | 21,791 |
| Sep 23, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | -0.03% | 330 |
| Sep 22, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +0.07% | 4,955 |
| Sep 21, 2026 | $10.26 | $10.26 | $10.25 | $10.25 | -0.05% | 2,263 |
| Sep 18, 2026 | $10.26 | $10.26 | $10.25 | $10.25 | 0.00% | 10,830 |
| Sep 17, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 245 |
| Sep 16, 2026 | $10.26 | $10.26 | $10.25 | $10.25 | 0.00% | 1,364 |
| Sep 15, 2026 | $10.25 | $10.26 | $10.25 | $10.25 | -0.05% | 34,474 |
| Sep 14, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | +0.05% | 909 |
| Sep 11, 2026 | $10.26 | $10.26 | $10.25 | $10.25 | -0.10% | 2,137 |
| Sep 10, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | +0.05% | 22,390 |
| Sep 9, 2026 | $10.25 | $10.26 | $10.25 | $10.26 | 0.00% | 3,574 |
| Sep 8, 2026 | $10.26 | $10.26 | $10.25 | $10.26 | 0.00% | 9,581 |
| Sep 4, 2026 | $10.25 | $10.26 | $10.24 | $10.26 | +0.15% | 81,314 |
| Sep 3, 2026 | $10.26 | $10.26 | $10.24 | $10.24 | 0.00% | 50,094 |
| Sep 2, 2026 | $10.25 | $10.26 | $10.24 | $10.24 | 0.00% | 174,258 |
| Sep 1, 2026 | $10.25 | $10.26 | $10.24 | $10.24 | -0.10% | 10,833 |
| Aug 31, 2026 | $10.23 | $10.27 | $10.23 | $10.25 | 0.00% | 106,811 |
| Aug 28, 2026 | $10.24 | $10.26 | $10.23 | $10.25 | -0.10% | 60,408 |
| Aug 27, 2026 | $10.24 | $10.30 | $10.23 | $10.26 | +0.29% | 449,080 |
| Aug 26, 2026 | $10.24 | $10.24 | $10.23 | $10.23 | 0.00% | 3,342 |
| Aug 25, 2026 | $10.23 | $10.24 | $10.23 | $10.23 | +0.10% | 341,327 |
| Aug 24, 2026 | $10.24 | $10.24 | $10.22 | $10.22 | -0.05% | 8,967 |
| Aug 21, 2026 | $10.22 | $10.23 | $10.22 | $10.23 | 0.00% | 14,020 |
| Aug 20, 2026 | $10.22 | $10.23 | $10.22 | $10.23 | +0.05% | 1,909 |
| Aug 19, 2026 | $10.22 | $10.23 | $10.22 | $10.22 | 0.00% | 11,306 |
| Aug 18, 2026 | $10.23 | $10.23 | $10.22 | $10.22 | -0.10% | 2,467 |
| Aug 17, 2026 | $10.23 | $10.23 | $10.22 | $10.23 | +0.10% | 6,121 |
| Aug 14, 2026 | $10.23 | $10.23 | $10.22 | $10.22 | 0.00% | 4,126 |
| Aug 13, 2026 | $10.23 | $10.23 | $10.22 | $10.22 | 0.00% | 53,105 |
| Aug 12, 2026 | $10.22 | $10.23 | $10.22 | $10.22 | 0.00% | 27,838 |
| Aug 11, 2026 | $10.24 | $10.25 | $10.22 | $10.22 | -0.10% | 77,503 |
| Aug 10, 2026 | $10.22 | $10.24 | $10.22 | $10.23 | 0.00% | 91,466 |
| Aug 7, 2026 | $10.24 | $10.24 | $10.22 | $10.23 | +0.10% | 5,099 |
| Aug 6, 2026 | $10.24 | $10.24 | $10.22 | $10.22 | +0.05% | 31,636 |
| Aug 5, 2026 | $10.21 | $10.23 | $10.21 | $10.22 | -0.05% | 18,503 |
| Aug 4, 2026 | $10.22 | $10.23 | $10.21 | $10.22 | 0.00% | 28,635 |
| Aug 3, 2026 | $10.25 | $10.25 | $10.21 | $10.22 | 0.00% | 214,690 |
| Jul 31, 2026 | $10.25 | $10.25 | $10.21 | $10.22 | +0.39% | 1,626,146 |
| Jul 30, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 17 |
| Jul 29, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 29 |
| Jul 28, 2026 | $10.19 | $10.19 | $10.18 | $10.18 | -0.10% | 2,932 |
| Jul 27, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 58 |
| Jul 24, 2026 | $10.19 | $10.19 | $10.18 | $10.19 | +0.10% | 15,867 |
| Jul 23, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 698 |
| Jul 22, 2026 | $10.18 | $10.18 | $10.16 | $10.18 | +0.10% | 1,330 |
| Jul 21, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | 0.00% | 119 |
| Jul 20, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | -0.20% | 514 |
| Jul 17, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 5,715 |
| Jul 16, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 91 |
| Jul 15, 2026 | $10.17 | $10.19 | $10.16 | $10.19 | +0.20% | 10,556 |
| Jul 14, 2026 | $10.18 | $10.18 | $10.16 | $10.17 | +0.05% | 44,472 |
| Jul 13, 2026 | $10.16 | $10.17 | $10.16 | $10.17 | +0.05% | 28,242 |
| Jul 10, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | 0.00% | 14 |
| Jul 9, 2026 | $10.16 | $10.17 | $10.14 | $10.16 | 0.00% | 41,611 |
| Jul 8, 2026 | $10.17 | $10.17 | $10.16 | $10.16 | -0.10% | 13,270 |
| Jul 7, 2026 | $10.20 | $10.20 | $10.17 | $10.17 | -0.30% | 8,547 |
| Jul 6, 2026 | $10.20 | $10.21 | $10.20 | $10.20 | +0.20% | 47,028 |
| Jul 2, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | +0.10% | 2,561 |
| Jul 1, 2026 | $10.15 | $10.17 | $10.15 | $10.17 | +0.20% | 851 |
| Jun 30, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 15,007 |
| Jun 29, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 7 |
| Jun 26, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 2 |
| Jun 25, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | -0.10% | 319 |
| Jun 24, 2026 | $10.17 | $10.17 | $10.16 | $10.16 | 0.00% | 83,256 |
| Jun 23, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | 0.00% | 321 |
| Jun 22, 2026 | $10.22 | $10.22 | $10.16 | $10.16 | -0.29% | 8,107 |
| Jun 18, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 1,528 |
| Jun 17, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | +0.25% | 113 |
| Jun 16, 2026 | $10.18 | $10.18 | $10.17 | $10.17 | 0.00% | 9,811 |
| Jun 15, 2026 | $10.19 | $10.19 | $10.16 | $10.17 | -0.15% | 18,906 |
| Jun 12, 2026 | $10.20 | $10.20 | $10.18 | $10.18 | 0.00% | 58,986 |
| Jun 11, 2026 | $10.18 | $10.18 | $10.17 | $10.18 | 0.00% | 129,063 |
| Jun 10, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 6,932 |
| Jun 9, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | – |
| Jun 8, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | 907 |
| Jun 5, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | 0.00% | – |
| Jun 4, 2026 | $10.20 | $10.21 | $10.18 | $10.18 | -0.10% | 24,111 |
| Jun 3, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 38,245 |
| Jun 2, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 122 |
| Jun 1, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 116 |
| May 29, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | 0.00% | 115 |
| May 28, 2026 | $10.18 | $10.19 | $10.17 | $10.19 | 0.00% | 1,513 |
| May 27, 2026 | $10.15 | $10.19 | $10.15 | $10.19 | +0.49% | 12,968 |
| May 26, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | -0.15% | 2,703 |
| May 22, 2026 | $10.16 | $10.16 | $10.16 | $10.16 | -0.05% | 271 |
| May 21, 2026 | $10.13 | $10.17 | $10.13 | $10.16 | +0.30% | 58,378 |
| May 20, 2026 | $10.14 | $10.14 | $10.13 | $10.13 | -0.10% | 8,370 |
| May 19, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +0.20% | 57,218 |
| May 18, 2026 | $10.14 | $10.14 | $10.12 | $10.12 | +0.00% | 1,855 |
| May 15, 2026 | $10.12 | $10.13 | $10.12 | $10.12 | -0.10% | 60,732 |
| May 14, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | -0.10% | 23,310 |
| May 13, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +0.10% | 203 |
| May 12, 2026 | $10.12 | $10.13 | $10.12 | $10.13 | 0.00% | 1,767 |
| May 11, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | +0.05% | 50,001 |
| May 8, 2026 | $10.13 | $10.14 | $10.13 | $10.13 | +0.05% | 11,419 |
| May 7, 2026 | $10.14 | $10.14 | $10.11 | $10.12 | -0.20% | 4,060 |
| May 6, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | – |
| May 5, 2026 | $10.14 | $10.15 | $10.13 | $10.14 | +0.20% | 1,800 |
| May 4, 2026 | $10.15 | $10.15 | $10.12 | $10.12 | -0.10% | 4,118 |
| May 1, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | 0.00% | 1 |
| Apr 30, 2026 | $10.16 | $10.16 | $10.13 | $10.13 | -0.10% | 18,916 |
| Apr 29, 2026 | $10.14 | $10.15 | $10.14 | $10.14 | +0.37% | 7,046 |
| Apr 28, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | – |
| Apr 27, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | -0.36% | 1,025 |
| Apr 24, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 94 |
| Apr 23, 2026 | $10.14 | $10.15 | $10.14 | $10.14 | +0.10% | 16,479 |
| Apr 22, 2026 | $10.14 | $10.14 | $10.13 | $10.13 | +0.10% | 12,000 |
| Apr 21, 2026 | $10.13 | $10.13 | $10.12 | $10.12 | -0.10% | 22,738 |
| Apr 20, 2026 | $10.08 | $10.13 | $10.07 | $10.13 | +0.60% | 10,413 |
| Apr 17, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | 73,304 |
| Apr 16, 2026 | $10.08 | $10.08 | $10.07 | $10.07 | 0.00% | 1,544 |
| Apr 15, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | – |
| Apr 14, 2026 | $10.07 | $10.07 | $10.06 | $10.07 | -0.15% | 2,181 |
| Apr 13, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +0.35% | 2,500 |
| Apr 10, 2026 | $10.07 | $10.07 | $10.05 | $10.05 | -0.38% | 7,233 |
| Apr 9, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | 0.00% | – |
| Apr 8, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +0.59% | 1,850 |
| Apr 7, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | – |
| Apr 6, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 103 |
| Apr 2, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | – |
| Apr 1, 2026 | $10.05 | $10.05 | $10.03 | $10.03 | 0.00% | 5,409 |
| Mar 31, 2026 | $10.06 | $10.06 | $10.03 | $10.03 | 0.00% | 1,262 |
| Mar 30, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 233 |
| Mar 27, 2026 | $10.04 | $10.05 | $10.03 | $10.03 | -0.10% | 59,050 |
| Mar 26, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | 0.00% | 1,057 |
| Mar 25, 2026 | $10.04 | $10.04 | $10.03 | $10.04 | 0.00% | 2,046 |
| Mar 24, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | 0.00% | – |
| Mar 23, 2026 | $10.04 | $10.04 | $10.02 | $10.04 | +0.20% | 3,791 |
| Mar 20, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | – |
| Mar 19, 2026 | $10.04 | $10.04 | $10.02 | $10.02 | -0.45% | 2,613 |
| Mar 18, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | 0.00% | – |
| Mar 17, 2026 | $10.04 | $10.07 | $10.04 | $10.07 | +0.35% | 3,350 |
| Mar 16, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 113 |
| Mar 13, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +0.10% | 101 |
| Mar 12, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | – |
| Mar 11, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | – |
| Mar 10, 2026 | $10.02 | $10.03 | $10.02 | $10.02 | 0.00% | 5,080 |
| Mar 9, 2026 | $10.05 | $10.05 | $10.02 | $10.02 | -0.10% | 26,698 |
| Mar 6, 2026 | $10.06 | $10.06 | $10.02 | $10.03 | 0.00% | 12,112 |
| Mar 5, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | – |
| Mar 4, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | – |
| Mar 3, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | – |
| Mar 2, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | – |
| Feb 27, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | – |
| Feb 26, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | 0.00% | 6 |
| Feb 25, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | -0.10% | 109 |
| Feb 24, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | -0.10% | 40,368 |
| Feb 23, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 8,601 |
| Feb 20, 2026 | $10.06 | $10.06 | $10.05 | $10.05 | 0.00% | 101,951 |
| Feb 19, 2026 | $10.05 | $10.06 | $10.05 | $10.05 | -0.20% | 12,288 |
| Feb 18, 2026 | $10.05 | $10.08 | $10.04 | $10.07 | +0.30% | 195,636 |
| Feb 17, 2026 | $10.02 | $10.05 | $10.02 | $10.04 | +0.10% | 117,165 |
| Feb 13, 2026 | $10.02 | $10.05 | $10.01 | $10.03 | -0.20% | 59,567 |
| Feb 12, 2026 | $10.01 | $10.05 | $10.01 | $10.05 | +0.30% | 95,755 |
| Feb 11, 2026 | $10.05 | $10.05 | $10.00 | $10.02 | -0.10% | 197,954 |
| Feb 10, 2026 | $10.05 | $10.05 | $10.03 | $10.03 | -0.10% | 4,281 |
| Feb 9, 2026 | $10.05 | $10.05 | $10.04 | $10.04 | +0.05% | 772 |
| Feb 6, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | 0.00% | 75 |
| Feb 5, 2026 | $10.03 | $10.05 | $10.03 | $10.04 | -0.15% | 910 |
| Feb 4, 2026 | $10.03 | $10.05 | $10.03 | $10.05 | +0.10% | 9,655 |
| Feb 3, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +0.10% | 1,323 |
| Feb 2, 2026 | $10.03 | $10.05 | $10.03 | $10.03 | -0.30% | 1,427 |
| Jan 30, 2026 | $10.03 | $10.06 | $10.03 | $10.06 | +0.30% | 21,577 |
| Jan 29, 2026 | $10.03 | $10.05 | $10.03 | $10.03 | 0.00% | 2,338 |
| Jan 28, 2026 | $10.03 | $10.05 | $10.02 | $10.03 | 0.00% | 202,789 |
| Jan 27, 2026 | $10.02 | $10.03 | $10.02 | $10.03 | 0.00% | 14,248 |
| Jan 26, 2026 | $10.02 | $10.03 | $10.02 | $10.03 | +0.10% | 25,865 |
| Jan 23, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | 24 |
| Jan 22, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | 0.00% | – |
| Jan 21, 2026 | $10.02 | $10.02 | $10.00 | $10.02 | +0.09% | 243,926 |
| Jan 20, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | 0.00% | 11 |
| Jan 16, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +0.01% | 1,712 |
| Jan 15, 2026 | $10.00 | $10.01 | $10.00 | $10.01 | +0.10% | 785,084 |
| Jan 14, 2026 | $10.01 | $10.01 | $10.00 | $10.00 | -0.10% | 104,286 |
| Jan 13, 2026 | $10.00 | $10.01 | $10.00 | $10.01 | +0.20% | 466,305 |
| Jan 12, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | 29 |
| Jan 9, 2026 | $9.98 | $9.99 | $9.98 | $9.99 | +0.10% | 6,915 |
| Jan 8, 2026 | $9.96 | $9.98 | $9.96 | $9.98 | -0.10% | 3,262 |
| Jan 7, 2026 | $9.96 | $9.99 | $9.95 | $9.99 | +0.20% | 79,747 |
| Jan 6, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 6 |
| Jan 5, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 75,007 |
| Jan 2, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 30 |
| Dec 31, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | -0.10% | 250 |
| Dec 30, 2025 | $9.98 | $9.98 | $9.95 | $9.98 | +0.10% | 2,173 |
| Dec 29, 2025 | $9.98 | $9.98 | $9.97 | $9.97 | -0.10% | 1,019 |
| Dec 26, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | +0.10% | 108 |
| Dec 24, 2025 | $9.96 | $9.97 | $9.96 | $9.97 | -0.10% | 5,330 |
| Dec 23, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | +0.10% | 205 |
| Dec 22, 2025 | $9.98 | $9.98 | $9.96 | $9.97 | -0.10% | 518 |
| Dec 19, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 156 |
| Dec 18, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 1 |
| Dec 17, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | +0.10% | 300 |
| Dec 16, 2025 | $9.98 | $9.98 | $9.97 | $9.97 | -0.10% | 2,829 |
| Dec 15, 2025 | $9.97 | $9.98 | $9.97 | $9.98 | +0.10% | 3,515 |
| Dec 12, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 569 |
| Dec 11, 2025 | $9.97 | $9.97 | $9.96 | $9.97 | 0.00% | 3,578 |
| Dec 10, 2025 | $9.97 | $9.97 | $9.95 | $9.97 | +0.10% | 158,991 |
| Dec 9, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 89 |
| Dec 8, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | -0.05% | 309 |
| Dec 5, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | +0.05% | 2,270 |
| Dec 4, 2025 | $9.96 | $9.97 | $9.96 | $9.96 | -0.10% | 15,536 |
| Dec 3, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | – |
| Dec 2, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 20,937 |
| Dec 1, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 271 |
| Nov 28, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | 0.00% | 240 |
| Nov 26, 2025 | $9.96 | $9.97 | $9.96 | $9.97 | 0.00% | 644 |
| Nov 25, 2025 | $9.99 | $9.99 | $9.96 | $9.97 | -0.20% | 670 |
| Nov 24, 2025 | $9.99 | $9.99 | $9.99 | $9.99 | +0.20% | 170 |
| Nov 21, 2025 | $9.99 | $9.99 | $9.97 | $9.97 | 0.00% | 7,501 |
| Nov 20, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | +0.10% | 224 |
| Nov 19, 2025 | $9.97 | $9.97 | $9.96 | $9.96 | 0.00% | 1,034 |
| Nov 18, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | -0.20% | 1,038 |
| Nov 17, 2025 | $9.99 | $10.00 | $9.98 | $9.98 | 0.00% | 198,043 |
| Nov 14, 2025 | $9.97 | $10.00 | $9.96 | $9.98 | +0.10% | 488,479 |
| Nov 13, 2025 | $9.97 | $9.97 | $9.96 | $9.97 | +0.10% | 63,755 |
| Nov 12, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 74 |
| Nov 11, 2025 | $9.97 | $9.97 | $9.96 | $9.96 | 0.00% | 236,668 |
| Nov 10, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | 0.00% | 852 |
| Nov 7, 2025 | $9.99 | $9.99 | $9.96 | $9.96 | 0.00% | 28,850 |
| Nov 6, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | -0.10% | 30,332 |
| Nov 5, 2025 | $10.05 | $10.05 | $9.97 | $9.97 | 0.00% | 4,390 |
| Nov 4, 2025 | $9.96 | $9.97 | $9.96 | $9.97 | +0.20% | 169,506 |
| Nov 3, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | – | 696 |
See a number that looks wrong?