Opendoor Technologies Inc. (OPENL) stock
OPENLNasdaqReal Estate Agents & Managers (For Others)Fiscal year ends December 31Also trades as OPEN, OPENW, OPENZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 2/3012% above fair value
$0.06−0.01 (-8.10%)
Close on Oct 30, 2026Market cap $1.75BP/E –Yield –
Price history
Opendoor Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0601
-8.10% on the day
52-week range
$0.052 – $4.57
-98.7% from the high
Change over 52 weeks
-94.4%
From $1.08 on Nov 24, 2025
Average volume
772,830
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.0626 | $0.0759 | $0.055 | $0.0601 | -8.10% | 295,741 |
| Oct 29, 2026 | $0.068 | $0.072 | $0.0652 | $0.0654 | -3.54% | 145,328 |
| Oct 28, 2026 | $0.0698 | $0.0744 | $0.0601 | $0.0678 | -2.31% | 241,400 |
| Oct 27, 2026 | $0.0603 | $0.0768 | $0.0603 | $0.0694 | +7.93% | 363,831 |
| Oct 26, 2026 | $0.07 | $0.074 | $0.052 | $0.0643 | -7.88% | 479,400 |
| Oct 23, 2026 | $0.0707 | $0.08 | $0.0631 | $0.0698 | -5.03% | 374,973 |
| Oct 22, 2026 | $0.0712 | $0.09 | $0.07 | $0.0735 | -8.13% | 168,388 |
| Oct 21, 2026 | $0.07 | $0.08 | $0.0654 | $0.08 | +6.67% | 414,090 |
| Oct 20, 2026 | $0.065 | $0.08 | $0.065 | $0.075 | +1.35% | 192,717 |
| Oct 19, 2026 | $0.07 | $0.0772 | $0.063 | $0.074 | +4.08% | 349,214 |
| Oct 16, 2026 | $0.0811 | $0.1098 | $0.0658 | $0.0711 | -1.25% | 2,448,647 |
| Oct 15, 2026 | $0.075 | $0.095 | $0.0647 | $0.072 | +2.86% | 1,816,104 |
| Oct 14, 2026 | $0.058 | $0.075 | $0.058 | $0.07 | -6.67% | 290,517 |
| Oct 13, 2026 | $0.07 | $0.075 | $0.055 | $0.075 | +1.35% | 396,214 |
| Oct 12, 2026 | $0.072 | $0.076 | $0.0715 | $0.074 | -2.63% | 107,201 |
| Oct 9, 2026 | $0.073 | $0.079 | $0.0715 | $0.076 | +4.11% | 127,828 |
| Oct 8, 2026 | $0.075 | $0.0765 | $0.071 | $0.073 | -5.19% | 54,868 |
| Oct 7, 2026 | $0.0763 | $0.0779 | $0.071 | $0.077 | +5.34% | 98,082 |
| Oct 6, 2026 | $0.07 | $0.082 | $0.07 | $0.0731 | -8.63% | 266,369 |
| Oct 5, 2026 | $0.076 | $0.085 | $0.073 | $0.08 | -1.11% | 396,665 |
| Oct 2, 2026 | $0.0839 | $0.0869 | $0.077 | $0.0809 | +1.12% | 155,509 |
| Oct 1, 2026 | $0.08 | $0.085 | $0.0755 | $0.08 | +5.26% | 356,040 |
| Sep 30, 2026 | $0.078 | $0.0909 | $0.0751 | $0.076 | -1.30% | 214,158 |
| Sep 29, 2026 | $0.078 | $0.09 | $0.0701 | $0.077 | +2.53% | 749,710 |
| Sep 28, 2026 | $0.0763 | $0.091 | $0.075 | $0.0751 | +0.13% | 622,026 |
| Sep 25, 2026 | $0.0751 | $0.089 | $0.0705 | $0.075 | -0.66% | 640,838 |
| Sep 24, 2026 | $0.085 | $0.085 | $0.0743 | $0.0755 | -4.55% | 319,884 |
| Sep 23, 2026 | $0.0843 | $0.0844 | $0.072 | $0.0791 | -2.94% | 716,808 |
| Sep 22, 2026 | $0.0886 | $0.102 | $0.074 | $0.0815 | +11.80% | 4,153,847 |
| Sep 21, 2026 | $0.077 | $0.08 | $0.07 | $0.0729 | -4.95% | 531,528 |
| Sep 18, 2026 | $0.0629 | $0.0839 | $0.06 | $0.0767 | +9.73% | 841,689 |
| Sep 17, 2026 | $0.073 | $0.077 | $0.0616 | $0.0699 | -1.69% | 963,714 |
| Sep 16, 2026 | $0.08 | $0.091 | $0.07 | $0.0711 | -14.34% | 1,519,959 |
| Sep 15, 2026 | $0.0956 | $0.0959 | $0.0731 | $0.083 | -15.05% | 1,888,713 |
| Sep 14, 2026 | $0.09 | $0.30 | $0.09 | $0.0977 | +31.49% | 26,193,590 |
| Sep 11, 2026 | $0.0821 | $0.0893 | $0.07 | $0.0743 | -14.40% | 359,105 |
| Sep 10, 2026 | $0.0997 | $0.0997 | $0.0821 | $0.0868 | -13.03% | 253,411 |
| Sep 9, 2026 | $0.1004 | $0.1095 | $0.09 | $0.0998 | -8.86% | 259,386 |
| Sep 8, 2026 | $0.1078 | $0.11 | $0.098 | $0.1095 | -0.45% | 341,011 |
| Sep 4, 2026 | $0.1111 | $0.12 | $0.10 | $0.11 | -6.06% | 453,108 |
| Sep 3, 2026 | $0.112 | $0.139 | $0.108 | $0.1171 | -6.69% | 167,333 |
| Sep 2, 2026 | $0.12 | $0.14 | $0.1077 | $0.1255 | +4.58% | 309,909 |
| Sep 1, 2026 | $0.11 | $0.12 | $0.10 | $0.12 | +9.89% | 217,608 |
| Aug 31, 2026 | $0.11 | $0.1286 | $0.1002 | $0.1092 | -9.00% | 284,417 |
| Aug 28, 2026 | $0.124 | $0.1301 | $0.10 | $0.12 | -4.08% | 173,157 |
| Aug 27, 2026 | $0.1273 | $0.15 | $0.118 | $0.1251 | -0.64% | 365,024 |
| Aug 26, 2026 | $0.12 | $0.1404 | $0.12 | $0.1259 | +0.72% | 218,785 |
| Aug 25, 2026 | $0.11 | $0.135 | $0.11 | $0.125 | +7.94% | 595,897 |
| Aug 24, 2026 | $0.12 | $0.15 | $0.1101 | $0.1158 | -7.36% | 374,267 |
| Aug 21, 2026 | $0.1144 | $0.1294 | $0.113 | $0.125 | -2.04% | 150,943 |
| Aug 20, 2026 | $0.1252 | $0.1359 | $0.1127 | $0.1276 | -0.93% | 364,941 |
| Aug 19, 2026 | $0.123 | $0.154 | $0.121 | $0.1288 | +2.22% | 1,091,997 |
| Aug 18, 2026 | $0.14 | $0.1499 | $0.11 | $0.126 | -15.44% | 803,982 |
| Aug 17, 2026 | $0.149 | $0.1595 | $0.14 | $0.149 | -4.49% | 192,603 |
| Aug 14, 2026 | $0.154 | $0.17 | $0.149 | $0.156 | +0.58% | 236,744 |
| Aug 13, 2026 | $0.15 | $0.16 | $0.15 | $0.1551 | +0.78% | 251,601 |
| Aug 12, 2026 | $0.15 | $0.16 | $0.15 | $0.1539 | 0.00% | 65,454 |
| Aug 11, 2026 | $0.154 | $0.16 | $0.1501 | $0.1539 | -1.16% | 191,981 |
| Aug 10, 2026 | $0.17 | $0.17 | $0.154 | $0.1557 | +0.45% | 145,472 |
| Aug 7, 2026 | $0.1468 | $0.1794 | $0.1468 | $0.155 | +9.08% | 219,236 |
| Aug 6, 2026 | $0.17 | $0.1749 | $0.14 | $0.1421 | -16.36% | 693,236 |
| Aug 5, 2026 | $0.18 | $0.18 | $0.1526 | $0.1699 | -19.06% | 504,436 |
| Aug 4, 2026 | $0.22 | $0.22 | $0.1901 | $0.2099 | +10.47% | 370,654 |
| Aug 3, 2026 | $0.1614 | $0.22 | $0.1614 | $0.19 | +5.56% | 213,575 |
| Jul 31, 2026 | $0.1914 | $0.2195 | $0.16 | $0.18 | -0.06% | 87,606 |
| Jul 30, 2026 | $0.17 | $0.20 | $0.1501 | $0.1801 | +8.49% | 416,933 |
| Jul 29, 2026 | $0.1886 | $0.1886 | $0.166 | $0.166 | -9.88% | 162,338 |
| Jul 28, 2026 | $0.179 | $0.1903 | $0.177 | $0.1842 | +2.33% | 208,152 |
| Jul 27, 2026 | $0.20 | $0.225 | $0.177 | $0.18 | -5.26% | 166,485 |
| Jul 24, 2026 | $0.20 | $0.21 | $0.175 | $0.19 | -5.00% | 261,827 |
| Jul 23, 2026 | $0.215 | $0.22 | $0.19 | $0.20 | -11.07% | 329,268 |
| Jul 22, 2026 | $0.222 | $0.2274 | $0.22 | $0.2249 | -0.04% | 74,132 |
| Jul 21, 2026 | $0.2386 | $0.2386 | $0.2229 | $0.225 | -2.17% | 187,477 |
| Jul 20, 2026 | $0.2552 | $0.2552 | $0.2229 | $0.23 | -0.13% | 135,567 |
| Jul 17, 2026 | $0.2442 | $0.248 | $0.2229 | $0.2303 | -5.27% | 161,722 |
| Jul 16, 2026 | $0.244 | $0.2586 | $0.2354 | $0.2431 | -4.25% | 59,613 |
| Jul 15, 2026 | $0.23 | $0.2588 | $0.23 | $0.2539 | +2.38% | 214,506 |
| Jul 14, 2026 | $0.2341 | $0.2523 | $0.21 | $0.248 | +7.41% | 443,916 |
| Jul 13, 2026 | $0.255 | $0.2843 | $0.2308 | $0.2309 | -7.64% | 316,264 |
| Jul 10, 2026 | $0.3097 | $0.32 | $0.25 | $0.25 | -11.00% | 285,641 |
| Jul 9, 2026 | $0.24 | $0.32 | $0.226 | $0.2809 | +18.37% | 662,045 |
| Jul 8, 2026 | $0.23 | $0.24 | $0.219 | $0.2373 | -5.16% | 236,342 |
| Jul 7, 2026 | $0.2604 | $0.2799 | $0.2405 | $0.2502 | -7.33% | 272,478 |
| Jul 6, 2026 | $0.25 | $0.30 | $0.25 | $0.27 | +1.89% | 274,710 |
| Jul 2, 2026 | $0.2781 | $0.30 | $0.265 | $0.265 | -5.76% | 151,444 |
| Jul 1, 2026 | $0.2625 | $0.31 | $0.256 | $0.2812 | -0.57% | 430,956 |
| Jun 30, 2026 | $0.2821 | $0.327 | $0.2682 | $0.2828 | -13.75% | 891,992 |
| Jun 29, 2026 | $0.2308 | $0.33 | $0.2184 | $0.3279 | +41.03% | 3,910,800 |
| Jun 26, 2026 | $0.2224 | $0.236 | $0.215 | $0.2325 | -4.63% | 180,769 |
| Jun 25, 2026 | $0.25 | $0.25 | $0.2151 | $0.2438 | -6.16% | 266,861 |
| Jun 24, 2026 | $0.24 | $0.2667 | $0.20 | $0.2598 | +36.74% | 1,244,973 |
| Jun 23, 2026 | $0.2364 | $0.25 | $0.165 | $0.19 | -22.45% | 1,042,864 |
| Jun 22, 2026 | $0.235 | $0.2486 | $0.2261 | $0.245 | -1.21% | 157,888 |
| Jun 18, 2026 | $0.2408 | $0.2593 | $0.2408 | $0.248 | -0.76% | 170,455 |
| Jun 17, 2026 | $0.2545 | $0.2652 | $0.238 | $0.2499 | -1.88% | 160,862 |
| Jun 16, 2026 | $0.2595 | $0.28 | $0.2453 | $0.2547 | -2.11% | 337,605 |
| Jun 15, 2026 | $0.243 | $0.28 | $0.243 | $0.2602 | +8.42% | 384,033 |
| Jun 12, 2026 | $0.2501 | $0.2671 | $0.24 | $0.24 | -5.51% | 209,379 |
| Jun 11, 2026 | $0.24 | $0.2788 | $0.24 | $0.254 | +1.60% | 192,487 |
| Jun 10, 2026 | $0.23 | $0.27 | $0.22 | $0.25 | +6.38% | 435,877 |
| Jun 9, 2026 | $0.2305 | $0.2586 | $0.228 | $0.235 | +3.07% | 360,506 |
| Jun 8, 2026 | $0.2595 | $0.2759 | $0.228 | $0.228 | -7.95% | 261,628 |
| Jun 5, 2026 | $0.303 | $0.3129 | $0.243 | $0.2477 | -18.84% | 612,048 |
| Jun 4, 2026 | $0.3113 | $0.322 | $0.3052 | $0.3052 | -0.72% | 92,851 |
| Jun 3, 2026 | $0.359 | $0.36 | $0.3027 | $0.3074 | -9.59% | 279,729 |
| Jun 2, 2026 | $0.31 | $0.37 | $0.31 | $0.34 | -0.03% | 306,062 |
| Jun 1, 2026 | $0.29 | $0.349 | $0.29 | $0.3401 | +9.71% | 384,930 |
| May 29, 2026 | $0.33 | $0.3345 | $0.2575 | $0.31 | -1.90% | 691,405 |
| May 28, 2026 | $0.2633 | $0.3499 | $0.2633 | $0.316 | +9.04% | 475,989 |
| May 27, 2026 | $0.26 | $0.3401 | $0.2501 | $0.2898 | +11.20% | 519,788 |
| May 26, 2026 | $0.2847 | $0.3099 | $0.25 | $0.2606 | -8.79% | 373,096 |
| May 22, 2026 | $0.269 | $0.29 | $0.269 | $0.2857 | +6.13% | 165,183 |
| May 21, 2026 | $0.27 | $0.299 | $0.233 | $0.2692 | +3.22% | 230,451 |
| May 20, 2026 | $0.25 | $0.2983 | $0.25 | $0.2608 | +4.32% | 172,655 |
| May 19, 2026 | $0.2456 | $0.2619 | $0.24 | $0.25 | -1.88% | 213,241 |
| May 18, 2026 | $0.2568 | $0.28 | $0.2302 | $0.2548 | -5.98% | 324,953 |
| May 15, 2026 | $0.2727 | $0.2799 | $0.254 | $0.271 | -2.52% | 180,569 |
| May 14, 2026 | $0.28 | $0.30 | $0.278 | $0.278 | -3.00% | 180,570 |
| May 13, 2026 | $0.3087 | $0.32 | $0.2801 | $0.2866 | -8.20% | 216,504 |
| May 12, 2026 | $0.3595 | $0.3595 | $0.3005 | $0.3122 | -8.28% | 201,342 |
| May 11, 2026 | $0.364 | $0.385 | $0.32 | $0.3404 | -6.48% | 234,058 |
| May 8, 2026 | $0.40 | $0.40 | $0.3362 | $0.364 | -10.21% | 360,405 |
| May 7, 2026 | $0.40 | $0.4169 | $0.36 | $0.4054 | +1.99% | 449,827 |
| May 6, 2026 | $0.3752 | $0.423 | $0.3705 | $0.3975 | +3.17% | 268,685 |
| May 5, 2026 | $0.3754 | $0.3883 | $0.37 | $0.3853 | +1.53% | 113,276 |
| May 4, 2026 | $0.403 | $0.405 | $0.371 | $0.3795 | -6.87% | 110,211 |
| May 1, 2026 | $0.403 | $0.42 | $0.403 | $0.4075 | -1.28% | 147,357 |
| Apr 30, 2026 | $0.42 | $0.4248 | $0.3906 | $0.4128 | -2.85% | 186,038 |
| Apr 29, 2026 | $0.41 | $0.4694 | $0.4062 | $0.4249 | +0.57% | 159,114 |
| Apr 28, 2026 | $0.4154 | $0.473 | $0.4153 | $0.4225 | -1.74% | 154,655 |
| Apr 27, 2026 | $0.4212 | $0.4699 | $0.408 | $0.43 | -4.36% | 125,569 |
| Apr 24, 2026 | $0.4034 | $0.45 | $0.4018 | $0.4496 | +8.84% | 184,721 |
| Apr 23, 2026 | $0.4254 | $0.445 | $0.4021 | $0.4131 | -8.85% | 307,235 |
| Apr 22, 2026 | $0.45 | $0.4751 | $0.44 | $0.4532 | +1.23% | 248,132 |
| Apr 21, 2026 | $0.4049 | $0.49 | $0.39 | $0.4477 | +14.82% | 782,587 |
| Apr 20, 2026 | $0.3475 | $0.4288 | $0.3475 | $0.3899 | +2.07% | 230,944 |
| Apr 17, 2026 | $0.3502 | $0.4235 | $0.3502 | $0.382 | +9.08% | 334,790 |
| Apr 16, 2026 | $0.34 | $0.3648 | $0.33 | $0.3502 | +9.44% | 392,458 |
| Apr 15, 2026 | $0.28 | $0.33 | $0.2701 | $0.32 | +16.62% | 381,860 |
| Apr 14, 2026 | $0.27 | $0.2995 | $0.2501 | $0.2744 | +4.89% | 379,404 |
| Apr 13, 2026 | $0.2485 | $0.29 | $0.2182 | $0.2616 | +6.82% | 497,849 |
| Apr 10, 2026 | $0.24 | $0.2597 | $0.2326 | $0.2449 | +3.33% | 306,053 |
| Apr 9, 2026 | $0.2649 | $0.2649 | $0.2113 | $0.237 | -10.80% | 340,033 |
| Apr 8, 2026 | $0.2523 | $0.2799 | $0.2502 | $0.2657 | +6.28% | 145,542 |
| Apr 7, 2026 | $0.248 | $0.286 | $0.248 | $0.25 | -0.95% | 133,899 |
| Apr 6, 2026 | $0.25 | $0.2898 | $0.2414 | $0.2524 | +4.95% | 183,412 |
| Apr 2, 2026 | $0.2414 | $0.2497 | $0.2101 | $0.2405 | -1.52% | 208,100 |
| Apr 1, 2026 | $0.272 | $0.282 | $0.24 | $0.2442 | -0.73% | 401,742 |
| Mar 31, 2026 | $0.269 | $0.2754 | $0.246 | $0.246 | +3.14% | 391,097 |
| Mar 30, 2026 | $0.2611 | $0.282 | $0.2202 | $0.2385 | -16.11% | 349,682 |
| Mar 27, 2026 | $0.2968 | $0.2968 | $0.26 | $0.2843 | -3.86% | 356,093 |
| Mar 26, 2026 | $0.3006 | $0.3099 | $0.2952 | $0.2957 | -3.21% | 90,199 |
| Mar 25, 2026 | $0.3151 | $0.33 | $0.3054 | $0.3055 | -5.68% | 137,151 |
| Mar 24, 2026 | $0.32 | $0.3251 | $0.307 | $0.3239 | +0.93% | 102,395 |
| Mar 23, 2026 | $0.3211 | $0.3399 | $0.3101 | $0.3209 | +4.53% | 160,994 |
| Mar 20, 2026 | $0.33 | $0.3356 | $0.3001 | $0.307 | -7.28% | 258,200 |
| Mar 19, 2026 | $0.3417 | $0.3499 | $0.3311 | $0.3311 | -2.99% | 164,391 |
| Mar 18, 2026 | $0.362 | $0.37 | $0.3352 | $0.3413 | -4.77% | 177,104 |
| Mar 17, 2026 | $0.359 | $0.40 | $0.3549 | $0.3584 | +6.99% | 342,645 |
| Mar 16, 2026 | $0.3368 | $0.3655 | $0.3251 | $0.335 | -0.06% | 302,708 |
| Mar 13, 2026 | $0.34 | $0.36 | $0.3261 | $0.3352 | +1.30% | 173,569 |
| Mar 12, 2026 | $0.3601 | $0.3756 | $0.3261 | $0.3309 | -8.84% | 265,222 |
| Mar 11, 2026 | $0.36 | $0.387 | $0.3521 | $0.363 | +0.55% | 236,400 |
| Mar 10, 2026 | $0.37 | $0.40 | $0.361 | $0.361 | +1.98% | 286,680 |
| Mar 9, 2026 | $0.354 | $0.39 | $0.331 | $0.354 | -4.35% | 267,290 |
| Mar 6, 2026 | $0.387 | $0.40 | $0.368 | $0.3701 | -3.87% | 155,583 |
| Mar 5, 2026 | $0.3616 | $0.413 | $0.351 | $0.385 | +0.36% | 182,211 |
| Mar 4, 2026 | $0.402 | $0.4275 | $0.382 | $0.3836 | -4.10% | 235,665 |
| Mar 3, 2026 | $0.38 | $0.4001 | $0.3601 | $0.40 | +0.70% | 299,773 |
| Mar 2, 2026 | $0.3802 | $0.44 | $0.38 | $0.3972 | -8.48% | 235,064 |
| Feb 27, 2026 | $0.4201 | $0.4538 | $0.42 | $0.434 | -4.15% | 227,679 |
| Feb 26, 2026 | $0.40 | $0.473 | $0.40 | $0.4528 | +10.44% | 619,980 |
| Feb 25, 2026 | $0.449 | $0.4999 | $0.4011 | $0.41 | -6.82% | 376,676 |
| Feb 24, 2026 | $0.4255 | $0.4589 | $0.4151 | $0.44 | +1.27% | 172,876 |
| Feb 23, 2026 | $0.4492 | $0.52 | $0.4011 | $0.4345 | -9.01% | 485,955 |
| Feb 20, 2026 | $0.50 | $0.5319 | $0.47 | $0.4775 | +3.35% | 707,191 |
| Feb 19, 2026 | $0.43 | $0.49 | $0.4041 | $0.462 | +7.44% | 540,612 |
| Feb 18, 2026 | $0.40 | $0.45 | $0.36 | $0.43 | +16.18% | 400,748 |
| Feb 17, 2026 | $0.335 | $0.376 | $0.3311 | $0.3701 | +1.70% | 262,143 |
| Feb 13, 2026 | $0.3358 | $0.37 | $0.32 | $0.3639 | +11.63% | 356,213 |
| Feb 12, 2026 | $0.42 | $0.432 | $0.3203 | $0.326 | -16.41% | 817,463 |
| Feb 11, 2026 | $0.392 | $0.4016 | $0.382 | $0.39 | -0.03% | 254,134 |
| Feb 10, 2026 | $0.4092 | $0.46 | $0.39 | $0.3901 | -2.48% | 635,593 |
| Feb 9, 2026 | $0.4001 | $0.43 | $0.391 | $0.40 | -1.89% | 292,524 |
| Feb 6, 2026 | $0.418 | $0.4497 | $0.39 | $0.4077 | +7.80% | 448,568 |
| Feb 5, 2026 | $0.3801 | $0.433 | $0.378 | $0.3782 | -9.95% | 428,145 |
| Feb 4, 2026 | $0.4859 | $0.4859 | $0.3851 | $0.42 | -6.83% | 379,545 |
| Feb 3, 2026 | $0.4405 | $0.471 | $0.4273 | $0.4508 | +4.84% | 341,923 |
| Feb 2, 2026 | $0.49 | $0.50 | $0.43 | $0.43 | -5.60% | 488,963 |
| Jan 30, 2026 | $0.50 | $0.513 | $0.4345 | $0.4555 | -11.36% | 771,350 |
| Jan 29, 2026 | $0.5624 | $0.57 | $0.5054 | $0.5139 | -9.09% | 351,025 |
| Jan 28, 2026 | $0.5852 | $0.612 | $0.53 | $0.5653 | -3.05% | 705,706 |
| Jan 27, 2026 | $0.64 | $0.6445 | $0.58 | $0.5831 | -4.35% | 353,921 |
| Jan 26, 2026 | $0.69 | $0.69 | $0.6096 | $0.6096 | -6.93% | 401,308 |
| Jan 23, 2026 | $0.75 | $0.7628 | $0.6501 | $0.655 | -12.69% | 576,342 |
| Jan 22, 2026 | $0.84 | $0.84 | $0.7501 | $0.7502 | -3.15% | 310,438 |
| Jan 21, 2026 | $0.7803 | $0.81 | $0.77 | $0.7746 | +0.01% | 298,224 |
| Jan 20, 2026 | $0.8098 | $0.8148 | $0.76 | $0.7745 | -5.32% | 405,508 |
| Jan 16, 2026 | $0.80 | $0.873 | $0.79 | $0.818 | +3.54% | 370,517 |
| Jan 15, 2026 | $0.85 | $0.8518 | $0.79 | $0.79 | -4.82% | 365,219 |
| Jan 14, 2026 | $0.85 | $0.8712 | $0.80 | $0.83 | -4.74% | 628,009 |
| Jan 13, 2026 | $0.9363 | $0.9363 | $0.8711 | $0.8713 | -0.08% | 479,633 |
| Jan 12, 2026 | $0.94 | $0.97 | $0.87 | $0.872 | -7.15% | 527,001 |
| Jan 9, 2026 | $0.90 | $1.14 | $0.90 | $0.9391 | +19.77% | 1,882,728 |
| Jan 8, 2026 | $0.6789 | $0.8169 | $0.6789 | $0.7841 | +13.64% | 728,223 |
| Jan 7, 2026 | $0.85 | $0.86 | $0.6301 | $0.69 | -17.87% | 1,305,527 |
| Jan 6, 2026 | $0.74 | $0.85 | $0.67 | $0.8401 | +31.18% | 697,533 |
| Jan 5, 2026 | $0.6617 | $0.68 | $0.6103 | $0.6404 | +10.19% | 349,184 |
| Jan 2, 2026 | $0.5202 | $0.737 | $0.5202 | $0.5812 | +11.70% | 764,953 |
| Dec 31, 2025 | $0.483 | $0.58 | $0.483 | $0.5203 | +5.11% | 497,401 |
| Dec 30, 2025 | $0.50 | $0.5398 | $0.46 | $0.495 | -1.00% | 441,794 |
| Dec 29, 2025 | $0.5583 | $0.61 | $0.4889 | $0.50 | -11.66% | 563,575 |
| Dec 26, 2025 | $0.5901 | $0.62 | $0.566 | $0.566 | -8.33% | 262,897 |
| Dec 24, 2025 | $0.71 | $0.71 | $0.61 | $0.6174 | -6.16% | 358,643 |
| Dec 23, 2025 | $0.66 | $0.6959 | $0.6375 | $0.6579 | -4.65% | 302,136 |
| Dec 22, 2025 | $0.761 | $0.82 | $0.69 | $0.69 | +4.23% | 712,262 |
| Dec 19, 2025 | $0.715 | $0.7275 | $0.66 | $0.662 | -2.68% | 300,083 |
| Dec 18, 2025 | $0.7224 | $0.7789 | $0.67 | $0.6802 | +4.65% | 479,153 |
| Dec 17, 2025 | $0.80 | $0.84 | $0.63 | $0.65 | -20.24% | 535,075 |
| Dec 16, 2025 | $0.8346 | $0.8499 | $0.76 | $0.8149 | +6.30% | 352,155 |
| Dec 15, 2025 | $0.77 | $0.86 | $0.72 | $0.7666 | -5.36% | 575,534 |
| Dec 12, 2025 | $0.94 | $0.9775 | $0.7901 | $0.81 | -15.56% | 503,941 |
| Dec 11, 2025 | $0.989 | $1.01 | $0.92 | $0.9593 | -3.78% | 713,097 |
| Dec 10, 2025 | $1.06 | $1.18 | $0.99 | $0.997 | -7.69% | 814,711 |
| Dec 9, 2025 | $0.954 | $1.12 | $0.954 | $1.08 | +11.92% | 384,755 |
| Dec 8, 2025 | $1.10 | $1.11 | $0.95 | $0.965 | -8.96% | 458,991 |
| Dec 5, 2025 | $1.21 | $1.21 | $1.04 | $1.06 | -9.40% | 471,382 |
| Dec 4, 2025 | $0.945 | $1.21 | $0.93 | $1.17 | +25.40% | 1,458,686 |
| Dec 3, 2025 | $1.09 | $1.09 | $0.93 | $0.933 | -2.09% | 483,210 |
| Dec 2, 2025 | $1.00 | $1.09 | $0.95 | $0.9529 | -5.65% | 654,377 |
| Dec 1, 2025 | $1.25 | $1.25 | $0.995 | $1.01 | -15.83% | 1,205,237 |
| Nov 28, 2025 | $1.33 | $1.50 | $1.19 | $1.20 | -3.23% | 754,343 |
| Nov 26, 2025 | $1.28 | $1.32 | $1.00 | $1.24 | +9.73% | 2,639,248 |
| Nov 25, 2025 | $0.95 | $1.55 | $0.95 | $1.13 | +4.63% | 4,879,429 |
| Nov 24, 2025 | $0.95 | $4.57 | $0.95 | $1.08 | – | 2,259,501 |