ONE Nuclear Energy Inc. (ONEN) stock
ONENNasdaqElectric ServicesFiscal year ends December 31
$1.40−0.11 (-7.28%)
Close on Nov 13, 2026Market cap $36.43MP/E –Yield –
Price history
ONE Nuclear Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.40
-7.28% on the day
52-week range
$1.22 – $12.05
-88.4% from the high
Change over 52 weeks
-86.5%
From $10.37 on Nov 13, 2025
Average volume
257,750
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.53 | $1.53 | $1.32 | $1.40 | -7.28% | 50,265 |
| Nov 12, 2026 | $1.43 | $1.53 | $1.43 | $1.51 | +7.08% | 58,702 |
| Nov 11, 2026 | $1.59 | $1.61 | $1.35 | $1.41 | -9.03% | 68,004 |
| Nov 10, 2026 | $1.44 | $1.65 | $1.36 | $1.55 | +6.90% | 55,552 |
| Nov 9, 2026 | $1.64 | $1.65 | $1.42 | $1.45 | -7.05% | 17,553 |
| Nov 6, 2026 | $1.72 | $1.74 | $1.51 | $1.56 | -7.69% | 73,294 |
| Nov 5, 2026 | $1.45 | $1.75 | $1.45 | $1.69 | +16.55% | 129,979 |
| Nov 4, 2026 | $1.47 | $1.47 | $1.32 | $1.45 | +6.62% | 68,290 |
| Nov 3, 2026 | $1.32 | $1.36 | $1.28 | $1.36 | +6.25% | 75,921 |
| Nov 2, 2026 | $1.33 | $1.34 | $1.27 | $1.28 | +1.59% | 56,027 |
| Oct 30, 2026 | $1.34 | $1.35 | $1.26 | $1.26 | -5.97% | 43,744 |
| Oct 29, 2026 | $1.50 | $1.59 | $1.31 | $1.34 | -10.07% | 96,840 |
| Oct 28, 2026 | $1.33 | $1.55 | $1.33 | $1.49 | +14.62% | 188,723 |
| Oct 27, 2026 | $1.25 | $1.31 | $1.22 | $1.30 | +4.00% | 23,472 |
| Oct 26, 2026 | $1.26 | $1.33 | $1.25 | $1.25 | -6.02% | 12,780 |
| Oct 23, 2026 | $1.31 | $1.35 | $1.22 | $1.33 | +1.53% | 29,204 |
| Oct 22, 2026 | $1.40 | $1.40 | $1.22 | $1.31 | -3.68% | 37,367 |
| Oct 21, 2026 | $1.41 | $1.41 | $1.33 | $1.36 | +2.26% | 58,964 |
| Oct 20, 2026 | $1.31 | $1.49 | $1.26 | $1.33 | -4.32% | 131,753 |
| Oct 19, 2026 | $1.57 | $1.59 | $1.36 | $1.39 | -8.55% | 82,465 |
| Oct 16, 2026 | $1.58 | $1.63 | $1.52 | $1.52 | -5.59% | 33,743 |
| Oct 15, 2026 | $1.59 | $1.65 | $1.53 | $1.61 | -1.83% | 47,660 |
| Oct 14, 2026 | $1.76 | $1.80 | $1.60 | $1.64 | -7.87% | 81,300 |
| Oct 13, 2026 | $1.70 | $1.79 | $1.61 | $1.78 | +5.95% | 109,952 |
| Oct 12, 2026 | $1.72 | $1.72 | $1.53 | $1.68 | -1.75% | 106,684 |
| Oct 9, 2026 | $1.74 | $1.75 | $1.63 | $1.71 | +4.27% | 124,848 |
| Oct 8, 2026 | $1.97 | $1.97 | $1.58 | $1.64 | -15.46% | 234,420 |
| Oct 7, 2026 | $1.93 | $2.02 | $1.91 | $1.94 | -3.48% | 159,007 |
| Oct 6, 2026 | $2.00 | $2.05 | $1.90 | $2.01 | -5.63% | 427,386 |
| Oct 5, 2026 | $2.24 | $2.35 | $1.83 | $2.13 | +13.90% | 2,588,284 |
| Oct 2, 2026 | $1.90 | $1.97 | $1.82 | $1.87 | -2.60% | 63,643 |
| Oct 1, 2026 | $2.01 | $2.27 | $1.83 | $1.92 | -10.70% | 145,539 |
| Sep 30, 2026 | $2.46 | $2.69 | $2.10 | $2.15 | -17.94% | 370,585 |
| Sep 29, 2026 | $2.04 | $3.07 | $2.00 | $2.62 | +21.86% | 831,213 |
| Sep 28, 2026 | $2.26 | $2.50 | $1.90 | $2.15 | -14.00% | 334,673 |
| Sep 25, 2026 | $3.20 | $3.20 | $2.26 | $2.50 | -27.95% | 958,360 |
| Sep 24, 2026 | $3.55 | $3.65 | $2.65 | $3.47 | -22.20% | 444,250 |
| Sep 23, 2026 | $8.84 | $9.45 | $3.69 | $4.46 | -50.88% | 10,566,790 |
| Sep 22, 2026 | $10.91 | $11.17 | $8.79 | $9.08 | -16.54% | 37,058 |
| Sep 21, 2026 | $10.46 | $11.00 | $9.52 | $10.88 | +8.80% | 13,098 |
| Sep 18, 2026 | $10.68 | $10.74 | $10.00 | $10.00 | -6.98% | 12,437 |
| Sep 17, 2026 | $9.78 | $11.40 | $9.50 | $10.75 | +5.91% | 13,442 |
| Sep 16, 2026 | $9.73 | $11.00 | $9.52 | $10.15 | +6.39% | 119,379 |
| Sep 15, 2026 | $10.21 | $10.21 | $9.03 | $9.54 | -4.89% | 38,582 |
| Sep 14, 2026 | $9.45 | $10.69 | $8.51 | $10.03 | -5.33% | 25,697 |
| Sep 11, 2026 | $10.68 | $10.90 | $10.43 | $10.60 | +0.28% | 11,891 |
| Sep 10, 2026 | $10.26 | $10.89 | $8.51 | $10.57 | -2.18% | 15,542 |
| Sep 9, 2026 | $10.98 | $10.98 | $10.51 | $10.80 | -4.09% | 21,460 |
| Sep 8, 2026 | $9.66 | $12.05 | $8.98 | $11.26 | +16.44% | 45,319 |
| Sep 4, 2026 | $8.56 | $10.40 | $8.31 | $9.67 | +18.50% | 33,287 |
| Sep 3, 2026 | $8.55 | $8.58 | $8.09 | $8.16 | -5.56% | 21,988 |
| Sep 2, 2026 | $8.09 | $8.82 | $7.89 | $8.64 | +10.63% | 45,807 |
| Sep 1, 2026 | $7.98 | $8.20 | $7.64 | $7.81 | -1.01% | 109,904 |
| Aug 31, 2026 | $7.42 | $8.47 | $7.42 | $7.89 | +5.76% | 30,203 |
| Aug 28, 2026 | $7.73 | $8.49 | $7.37 | $7.46 | -3.62% | 23,312 |
| Aug 27, 2026 | $7.33 | $7.74 | $7.21 | $7.74 | +6.03% | 23,127 |
| Aug 26, 2026 | $7.62 | $7.84 | $7.25 | $7.30 | -6.89% | 53,320 |
| Aug 25, 2026 | $7.56 | $8.48 | $7.25 | $7.84 | +12.48% | 423,461 |
| Aug 24, 2026 | $7.40 | $7.74 | $6.86 | $6.97 | +9.16% | 733,126 |
| Aug 21, 2026 | $8.20 | $8.24 | $6.25 | $6.39 | -21.94% | 110,394 |
| Aug 20, 2026 | $8.95 | $9.26 | $8.09 | $8.18 | -22.28% | 46,292 |
| Aug 19, 2026 | $10.53 | $10.53 | $10.52 | $10.53 | +0.05% | 57,018 |
| Aug 18, 2026 | $10.52 | $10.52 | $10.52 | $10.52 | +0.10% | 75,397 |
| Aug 17, 2026 | $10.52 | $10.53 | $10.51 | $10.51 | -0.10% | 342,245 |
| Aug 14, 2026 | $10.53 | $10.53 | $10.52 | $10.52 | 0.00% | 6,478 |
| Aug 13, 2026 | $10.54 | $10.54 | $10.52 | $10.52 | 0.00% | 203,086 |
| Aug 12, 2026 | $10.53 | $10.54 | $10.52 | $10.52 | -0.09% | 89,087 |
| Aug 11, 2026 | $10.52 | $10.53 | $10.51 | $10.53 | +0.10% | 960,218 |
| Aug 10, 2026 | $10.52 | $10.53 | $10.52 | $10.52 | 0.00% | 52,506 |
| Aug 7, 2026 | $10.51 | $10.52 | $10.51 | $10.52 | +0.10% | 9,367 |
| Aug 6, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | 0.00% | 40 |
| Aug 5, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | -0.10% | 5,552 |
| Aug 4, 2026 | $10.51 | $10.52 | $10.51 | $10.52 | +0.29% | 110,398 |
| Aug 3, 2026 | $10.49 | $10.49 | $10.49 | $10.49 | +0.05% | 27,585 |
| Jul 31, 2026 | $10.49 | $10.49 | $10.49 | $10.49 | -0.05% | 58,545 |
| Jul 30, 2026 | $10.50 | $10.50 | $10.49 | $10.49 | 0.00% | 10,011 |
| Jul 29, 2026 | $10.48 | $10.49 | $10.48 | $10.49 | +0.10% | 83,098 |
| Jul 28, 2026 | $10.49 | $10.49 | $10.48 | $10.48 | 0.00% | 21,303 |
| Jul 27, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | 0.00% | 130 |
| Jul 24, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | 0.00% | 2,047 |
| Jul 23, 2026 | $10.49 | $10.49 | $10.48 | $10.48 | +0.05% | 10,625 |
| Jul 22, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | -0.05% | 225 |
| Jul 21, 2026 | $10.47 | $10.48 | $10.47 | $10.48 | +0.10% | 54,571 |
| Jul 20, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | 0.00% | 32 |
| Jul 17, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | +0.05% | 4,406 |
| Jul 16, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | -0.05% | 8,617 |
| Jul 15, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | +0.05% | 8,281 |
| Jul 14, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | -0.03% | 132 |
| Jul 13, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | +0.11% | 988 |
| Jul 10, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | +0.07% | 137 |
| Jul 9, 2026 | $10.44 | $10.45 | $10.44 | $10.45 | +0.19% | 31,760 |
| Jul 8, 2026 | $10.45 | $10.45 | $10.43 | $10.43 | -0.19% | 25,098 |
| Jul 7, 2026 | $10.45 | $10.45 | $10.45 | $10.45 | -0.10% | 278 |
| Jul 6, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | 0.00% | 187 |
| Jul 2, 2026 | $10.44 | $10.46 | $10.44 | $10.46 | +0.10% | 434 |
| Jul 1, 2026 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 1,505 |
| Jun 30, 2026 | $10.44 | $10.45 | $10.44 | $10.45 | +0.19% | 72,098 |
| Jun 29, 2026 | $10.44 | $10.44 | $10.43 | $10.43 | 0.00% | 15,702 |
| Jun 26, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 8,311 |
| Jun 25, 2026 | $10.43 | $10.44 | $10.43 | $10.43 | +0.10% | 19,815 |
| Jun 24, 2026 | $10.44 | $10.44 | $10.42 | $10.42 | -0.19% | 27,550 |
| Jun 23, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | 0.00% | 754 |
| Jun 22, 2026 | $10.45 | $10.45 | $10.44 | $10.44 | -0.29% | 33,422 |
| Jun 18, 2026 | $10.44 | $10.47 | $10.44 | $10.47 | +0.19% | 32,803 |
| Jun 17, 2026 | $10.44 | $10.45 | $10.44 | $10.45 | 0.00% | 51,319 |
| Jun 16, 2026 | $10.44 | $10.45 | $10.42 | $10.45 | +0.19% | 65,261 |
| Jun 15, 2026 | $10.43 | $10.44 | $10.43 | $10.43 | +0.10% | 2,914 |
| Jun 12, 2026 | $10.43 | $10.44 | $10.42 | $10.42 | -0.10% | 27,426 |
| Jun 11, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 28,314 |
| Jun 10, 2026 | $10.44 | $10.45 | $10.43 | $10.43 | 0.00% | 149,105 |
| Jun 9, 2026 | $10.44 | $10.44 | $10.43 | $10.43 | +0.10% | 78,255 |
| Jun 8, 2026 | $10.44 | $10.44 | $10.42 | $10.42 | -0.10% | 953 |
| Jun 5, 2026 | $10.42 | $10.43 | $10.42 | $10.43 | +0.19% | 18,337 |
| Jun 4, 2026 | $10.44 | $10.44 | $10.41 | $10.41 | -0.29% | 37,507 |
| Jun 3, 2026 | $10.42 | $10.44 | $10.42 | $10.44 | +0.10% | 126,557 |
| Jun 2, 2026 | $10.43 | $10.43 | $10.42 | $10.43 | 0.00% | 1,526 |
| Jun 1, 2026 | $10.42 | $10.43 | $10.42 | $10.43 | +0.19% | 30,451 |
| May 29, 2026 | $10.42 | $10.42 | $10.41 | $10.41 | -0.10% | 18,930 |
| May 28, 2026 | $10.44 | $10.44 | $10.41 | $10.42 | -0.19% | 1,537,263 |
| May 27, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | +0.10% | 57,903 |
| May 26, 2026 | $10.44 | $10.44 | $10.43 | $10.43 | -0.06% | 1,783 |
| May 22, 2026 | $10.44 | $10.44 | $10.43 | $10.44 | -0.03% | 1,545 |
| May 21, 2026 | $10.44 | $10.44 | $10.43 | $10.44 | +0.10% | 32,554 |
| May 20, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 592 |
| May 19, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | 0.00% | 1,180 |
| May 18, 2026 | $10.42 | $10.43 | $10.42 | $10.43 | +0.10% | 2,899 |
| May 15, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | +0.10% | 9,938 |
| May 14, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | 0.00% | 4,750 |
| May 13, 2026 | $10.42 | $10.42 | $10.41 | $10.41 | -0.10% | 3,490 |
| May 12, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | -0.19% | 10,604 |
| May 11, 2026 | $10.42 | $10.44 | $10.42 | $10.44 | +0.14% | 3,610 |
| May 8, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | +0.05% | 360 |
| May 7, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | +0.10% | 696 |
| May 6, 2026 | $10.40 | $10.42 | $10.40 | $10.41 | +0.19% | 70,432 |
| May 5, 2026 | $10.40 | $10.40 | $10.39 | $10.39 | -0.10% | 361 |
| May 4, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +0.10% | 141 |
| May 1, 2026 | $10.39 | $10.39 | $10.39 | $10.39 | -0.10% | 693 |
| Apr 30, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +0.10% | 5,206 |
| Apr 29, 2026 | $10.41 | $10.41 | $10.39 | $10.39 | -0.10% | 97,618 |
| Apr 28, 2026 | $10.41 | $10.41 | $10.40 | $10.40 | -0.10% | 1,178 |
| Apr 27, 2026 | $10.41 | $10.42 | $10.41 | $10.41 | 0.00% | 50,338 |
| Apr 24, 2026 | $10.41 | $10.41 | $10.40 | $10.41 | +0.14% | 25,981 |
| Apr 23, 2026 | $10.40 | $10.41 | $10.40 | $10.40 | -0.05% | 75,633 |
| Apr 22, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 642 |
| Apr 21, 2026 | $10.39 | $10.40 | $10.39 | $10.40 | +0.10% | 1,652 |
| Apr 20, 2026 | $10.41 | $10.41 | $10.39 | $10.39 | -0.14% | 10,634 |
| Apr 17, 2026 | $10.41 | $10.41 | $10.40 | $10.41 | +0.05% | 1,455 |
| Apr 16, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | +0.10% | 5,603 |
| Apr 15, 2026 | $10.38 | $10.39 | $10.38 | $10.39 | +0.10% | 97,155 |
| Apr 14, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | +0.10% | 119 |
| Apr 13, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +0.00% | 4,323 |
| Apr 10, 2026 | $10.37 | $10.37 | $10.37 | $10.37 | +0.10% | 251 |
| Apr 9, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 20,358 |
| Apr 8, 2026 | $10.37 | $10.37 | $10.36 | $10.36 | +0.10% | 592 |
| Apr 7, 2026 | $10.35 | $10.36 | $10.35 | $10.35 | 0.00% | 30,740 |
| Apr 6, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | 460 |
| Apr 2, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | 1,548 |
| Apr 1, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | 796 |
| Mar 31, 2026 | $10.34 | $10.35 | $10.34 | $10.35 | +0.10% | 197,717 |
| Mar 30, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +0.10% | 17,122 |
| Mar 27, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | -0.10% | 402,176 |
| Mar 26, 2026 | $10.33 | $10.34 | $10.33 | $10.34 | +0.10% | 2,742 |
| Mar 25, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | 0.00% | 365 |
| Mar 24, 2026 | $10.32 | $10.33 | $10.32 | $10.33 | +0.19% | 35,169 |
| Mar 23, 2026 | $10.32 | $10.32 | $10.31 | $10.31 | 0.00% | 14,410 |
| Mar 20, 2026 | $10.30 | $10.31 | $10.30 | $10.31 | +0.10% | 730 |
| Mar 19, 2026 | $10.31 | $10.31 | $10.30 | $10.30 | 0.00% | 16,126 |
| Mar 18, 2026 | $10.31 | $10.31 | $10.30 | $10.30 | 0.00% | 1,137 |
| Mar 17, 2026 | $10.30 | $10.31 | $10.30 | $10.30 | 0.00% | 37,108 |
| Mar 16, 2026 | $10.31 | $10.31 | $10.30 | $10.30 | -0.10% | 10,598 |
| Mar 13, 2026 | $10.30 | $10.31 | $10.30 | $10.31 | 0.00% | 3,413 |
| Mar 12, 2026 | $10.30 | $10.31 | $10.30 | $10.31 | 0.00% | 1,541 |
| Mar 11, 2026 | $10.30 | $10.31 | $10.30 | $10.31 | 0.00% | 18,748 |
| Mar 10, 2026 | $10.30 | $10.31 | $10.30 | $10.31 | 0.00% | 16,221 |
| Mar 9, 2026 | $10.30 | $10.31 | $10.30 | $10.31 | 0.00% | 12,816 |
| Mar 6, 2026 | $10.30 | $10.31 | $10.29 | $10.31 | 0.00% | 73,631 |
| Mar 5, 2026 | $10.30 | $10.31 | $10.28 | $10.31 | 0.00% | 108,193 |
| Mar 4, 2026 | $10.31 | $10.31 | $10.30 | $10.31 | +0.10% | 75,418 |
| Mar 3, 2026 | $10.31 | $10.31 | $10.30 | $10.30 | -0.10% | 61,625 |
| Mar 2, 2026 | $10.31 | $10.31 | $10.30 | $10.31 | 0.00% | 85,401 |
| Feb 27, 2026 | $10.33 | $10.33 | $10.31 | $10.31 | -0.10% | 49,382 |
| Feb 26, 2026 | $10.33 | $10.33 | $10.31 | $10.32 | 0.00% | 95,879 |
| Feb 25, 2026 | $10.31 | $10.32 | $10.31 | $10.32 | +0.05% | 62,520 |
| Feb 24, 2026 | $10.32 | $10.32 | $10.30 | $10.32 | -0.05% | 315,727 |
| Feb 23, 2026 | $10.31 | $10.32 | $10.28 | $10.32 | +0.10% | 79,184 |
| Feb 20, 2026 | $10.32 | $10.32 | $10.31 | $10.31 | 0.00% | 59,401 |
| Feb 19, 2026 | $10.32 | $10.32 | $10.29 | $10.31 | 0.00% | 391,255 |
| Feb 18, 2026 | $10.31 | $10.32 | $10.27 | $10.31 | 0.00% | 1,168,099 |
| Feb 17, 2026 | $10.31 | $10.31 | $10.28 | $10.31 | +0.10% | 165,709 |
| Feb 13, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | 0.00% | 11,658 |
| Feb 12, 2026 | $10.31 | $10.31 | $10.30 | $10.30 | -0.10% | 10,155 |
| Feb 11, 2026 | $10.33 | $10.33 | $10.31 | $10.31 | 0.00% | 18,417 |
| Feb 10, 2026 | $10.31 | $10.32 | $10.31 | $10.31 | -0.10% | 43,795 |
| Feb 9, 2026 | $10.32 | $10.32 | $10.31 | $10.32 | +0.10% | 23,224 |
| Feb 6, 2026 | $10.30 | $10.32 | $10.30 | $10.31 | 0.00% | 77,596 |
| Feb 5, 2026 | $10.35 | $10.35 | $10.31 | $10.31 | -0.39% | 26,435 |
| Feb 4, 2026 | $10.36 | $10.36 | $10.31 | $10.35 | -0.10% | 45,202 |
| Feb 3, 2026 | $10.31 | $10.36 | $10.30 | $10.36 | +0.48% | 54,799 |
| Feb 2, 2026 | $10.27 | $10.31 | $10.27 | $10.31 | +0.19% | 97,719 |
| Jan 30, 2026 | $10.29 | $10.29 | $10.27 | $10.29 | +0.19% | 8,393 |
| Jan 29, 2026 | $10.28 | $10.28 | $10.27 | $10.27 | -0.19% | 7,854 |
| Jan 28, 2026 | $10.30 | $10.30 | $10.25 | $10.29 | 0.00% | 14,013 |
| Jan 27, 2026 | $10.34 | $10.34 | $10.28 | $10.29 | -0.10% | 35,526 |
| Jan 26, 2026 | $10.36 | $10.36 | $10.30 | $10.30 | -0.19% | 19,477 |
| Jan 23, 2026 | $10.36 | $10.36 | $10.32 | $10.32 | -0.10% | 12,366 |
| Jan 22, 2026 | $10.37 | $10.37 | $10.33 | $10.33 | 0.00% | 12,473 |
| Jan 21, 2026 | $10.37 | $10.37 | $10.33 | $10.33 | -0.14% | 11,388 |
| Jan 20, 2026 | $10.39 | $10.39 | $10.34 | $10.35 | -0.05% | 12,442 |
| Jan 16, 2026 | $10.39 | $10.39 | $10.35 | $10.35 | -0.67% | 17,085 |
| Jan 15, 2026 | $10.42 | $10.42 | $10.39 | $10.42 | 0.00% | 1,225 |
| Jan 14, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | +0.48% | 599 |
| Jan 13, 2026 | $10.38 | $10.40 | $10.37 | $10.37 | -0.10% | 9,112 |
| Jan 12, 2026 | $10.38 | $10.40 | $10.38 | $10.38 | -0.38% | 10,349 |
| Jan 9, 2026 | $10.38 | $10.45 | $10.38 | $10.42 | +0.39% | 77,249 |
| Jan 8, 2026 | $10.41 | $10.41 | $10.36 | $10.38 | -0.29% | 20,422 |
| Jan 7, 2026 | $10.45 | $10.50 | $10.41 | $10.41 | -0.19% | 12,900 |
| Jan 6, 2026 | $10.45 | $10.47 | $10.43 | $10.43 | +0.29% | 4,802 |
| Jan 5, 2026 | $10.38 | $10.44 | $10.38 | $10.40 | +0.19% | 84,231 |
| Jan 2, 2026 | $10.32 | $10.38 | $10.32 | $10.38 | +0.29% | 58,816 |
| Dec 31, 2025 | $10.35 | $10.38 | $10.34 | $10.35 | +0.15% | 4,243 |
| Dec 30, 2025 | $10.34 | $10.34 | $10.33 | $10.34 | -0.05% | 13,990 |
| Dec 29, 2025 | $10.40 | $10.40 | $10.34 | $10.34 | -0.58% | 41,773 |
| Dec 26, 2025 | $10.41 | $10.42 | $10.38 | $10.40 | -0.48% | 13,379 |
| Dec 24, 2025 | $10.43 | $10.45 | $10.43 | $10.45 | +0.06% | 10,602 |
| Dec 23, 2025 | $10.48 | $10.48 | $10.44 | $10.44 | +0.32% | 717 |
| Dec 22, 2025 | $10.42 | $10.58 | $10.41 | $10.41 | +0.48% | 66,246 |
| Dec 19, 2025 | $10.42 | $10.42 | $10.36 | $10.36 | -1.15% | 1,045 |
| Dec 18, 2025 | $10.32 | $10.48 | $10.32 | $10.48 | +1.65% | 112,583 |
| Dec 17, 2025 | $10.31 | $10.31 | $10.30 | $10.31 | +0.10% | 46,364 |
| Dec 16, 2025 | $10.30 | $10.31 | $10.29 | $10.30 | -0.10% | 278,082 |
| Dec 15, 2025 | $10.31 | $10.31 | $10.31 | $10.31 | -0.10% | 222,895 |
| Dec 12, 2025 | $10.31 | $10.32 | $10.30 | $10.32 | 0.00% | 24,292 |
| Dec 11, 2025 | $10.30 | $10.32 | $10.30 | $10.32 | -0.10% | 2,854 |
| Dec 10, 2025 | $10.33 | $10.33 | $10.30 | $10.33 | -0.29% | 194,590 |
| Dec 9, 2025 | $10.34 | $10.36 | $10.30 | $10.36 | +0.39% | 2,702 |
| Dec 8, 2025 | $10.30 | $10.34 | $10.30 | $10.32 | 0.00% | 72,435 |
| Dec 5, 2025 | $10.30 | $10.32 | $10.30 | $10.32 | 0.00% | 31,154 |
| Dec 4, 2025 | $10.32 | $10.32 | $10.30 | $10.32 | -0.10% | 31,809 |
| Dec 3, 2025 | $10.33 | $10.33 | $10.33 | $10.33 | +0.04% | 6,220 |
| Dec 2, 2025 | $10.32 | $10.33 | $10.32 | $10.33 | +0.06% | 31,922 |
| Dec 1, 2025 | $10.33 | $10.40 | $10.30 | $10.32 | -0.58% | 160,492 |
| Nov 28, 2025 | $10.34 | $10.39 | $10.34 | $10.38 | +0.10% | 9,132 |
| Nov 26, 2025 | $10.32 | $10.37 | $10.32 | $10.37 | +0.24% | 35,075 |
| Nov 25, 2025 | $10.33 | $10.38 | $10.33 | $10.35 | +0.15% | 43,563 |
| Nov 24, 2025 | $10.32 | $10.34 | $10.32 | $10.33 | -0.10% | 7,010 |
| Nov 21, 2025 | $10.32 | $10.35 | $10.32 | $10.34 | +0.29% | 11,842 |
| Nov 20, 2025 | $10.34 | $10.37 | $10.30 | $10.31 | -0.39% | 710,949 |
| Nov 19, 2025 | $10.39 | $10.39 | $10.35 | $10.35 | -0.77% | 396,251 |
| Nov 18, 2025 | $10.31 | $10.43 | $10.31 | $10.43 | +0.38% | 57,799 |
| Nov 17, 2025 | $10.44 | $10.44 | $10.34 | $10.39 | +0.48% | 26,331 |
| Nov 14, 2025 | $10.45 | $10.45 | $10.34 | $10.34 | -0.29% | 5,198 |
| Nov 13, 2025 | $10.36 | $10.45 | $10.33 | $10.37 | -0.77% | 54,114 |
| Nov 12, 2025 | $10.42 | $10.45 | $10.36 | $10.45 | -0.10% | 33,178 |
| Nov 11, 2025 | $10.45 | $10.46 | $10.45 | $10.46 | -0.10% | 801 |
| Nov 10, 2025 | $10.45 | $10.51 | $10.42 | $10.47 | -0.19% | 22,788 |
| Nov 7, 2025 | $10.46 | $10.50 | $10.42 | $10.49 | +0.38% | 16,074 |
| Nov 6, 2025 | $10.43 | $10.50 | $10.43 | $10.45 | -0.38% | 18,196 |
| Nov 5, 2025 | $10.41 | $10.50 | $10.41 | $10.49 | +0.38% | 504,121 |
| Nov 4, 2025 | $10.46 | $10.49 | $10.40 | $10.45 | -0.48% | 80,936 |
| Nov 3, 2025 | $10.69 | $10.69 | $10.50 | $10.50 | – | 55,414 |
See a number that looks wrong?