Opendoor Technologies Inc. (OPENZ) stock
OPENZNasdaqReal Estate Agents & Managers (For Others)Fiscal year ends December 31Also trades as OPEN, OPENL, OPENW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 2/3012% above fair value
$0.05−0.00 (-4.94%)
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
$0.05
-4.94% on the day
52-week range
$0.0416 – $3.96
-98.7% from the high
Change over 52 weeks
-92.3%
From $0.6506 on Nov 24, 2025
Average volume
920,852
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.05 | $0.0527 | $0.0416 | $0.05 | -4.94% | 429,488 |
| Oct 29, 2026 | $0.0595 | $0.0595 | $0.0505 | $0.0526 | -7.23% | 526,273 |
| Oct 28, 2026 | $0.0588 | $0.0663 | $0.0512 | $0.0567 | -11.82% | 1,659,114 |
| Oct 27, 2026 | $0.0719 | $0.08 | $0.0564 | $0.0643 | +39.48% | 14,509,670 |
| Oct 26, 2026 | $0.0501 | $0.0568 | $0.045 | $0.0461 | -11.52% | 352,791 |
| Oct 23, 2026 | $0.0513 | $0.0569 | $0.05 | $0.0521 | -1.70% | 136,098 |
| Oct 22, 2026 | $0.056 | $0.0594 | $0.05 | $0.053 | -10.77% | 520,870 |
| Oct 21, 2026 | $0.058 | $0.0675 | $0.0555 | $0.0594 | -3.41% | 233,529 |
| Oct 20, 2026 | $0.0567 | $0.0649 | $0.0567 | $0.0615 | +2.33% | 179,007 |
| Oct 19, 2026 | $0.0637 | $0.0637 | $0.055 | $0.0601 | -6.24% | 299,633 |
| Oct 16, 2026 | $0.0651 | $0.085 | $0.056 | $0.0641 | -2.88% | 2,488,112 |
| Oct 15, 2026 | $0.0612 | $0.09 | $0.0591 | $0.066 | +17.02% | 7,663,958 |
| Oct 14, 2026 | $0.05 | $0.0587 | $0.05 | $0.0564 | +2.55% | 160,861 |
| Oct 13, 2026 | $0.0672 | $0.0699 | $0.045 | $0.055 | -19.59% | 528,412 |
| Oct 12, 2026 | $0.0731 | $0.0741 | $0.0672 | $0.0684 | -5.13% | 167,826 |
| Oct 9, 2026 | $0.0711 | $0.08 | $0.0711 | $0.0721 | +0.56% | 281,542 |
| Oct 8, 2026 | $0.0769 | $0.077 | $0.0691 | $0.0717 | -3.24% | 276,777 |
| Oct 7, 2026 | $0.0788 | $0.0795 | $0.07 | $0.0741 | -2.63% | 439,612 |
| Oct 6, 2026 | $0.0726 | $0.0799 | $0.0725 | $0.0761 | +2.84% | 263,363 |
| Oct 5, 2026 | $0.0724 | $0.0791 | $0.072 | $0.074 | -5.37% | 193,006 |
| Oct 2, 2026 | $0.0756 | $0.081 | $0.0756 | $0.0782 | 0.00% | 119,705 |
| Oct 1, 2026 | $0.0724 | $0.083 | $0.0722 | $0.0782 | -1.64% | 288,251 |
| Sep 30, 2026 | $0.0781 | $0.0988 | $0.0711 | $0.0795 | +0.89% | 490,064 |
| Sep 29, 2026 | $0.0869 | $0.087 | $0.076 | $0.0788 | -9.43% | 628,316 |
| Sep 28, 2026 | $0.115 | $0.115 | $0.0829 | $0.087 | +8.07% | 1,342,740 |
| Sep 25, 2026 | $0.085 | $0.095 | $0.0777 | $0.0805 | -5.52% | 253,531 |
| Sep 24, 2026 | $0.084 | $0.0951 | $0.084 | $0.0852 | -4.48% | 367,373 |
| Sep 23, 2026 | $0.088 | $0.1043 | $0.084 | $0.0892 | -8.51% | 758,513 |
| Sep 22, 2026 | $0.12 | $0.144 | $0.09 | $0.0975 | +35.98% | 13,894,880 |
| Sep 21, 2026 | $0.08 | $0.08 | $0.066 | $0.0717 | +2.43% | 217,015 |
| Sep 18, 2026 | $0.0745 | $0.0788 | $0.06 | $0.07 | +0.43% | 506,582 |
| Sep 17, 2026 | $0.0794 | $0.0795 | $0.0621 | $0.0697 | -5.94% | 566,454 |
| Sep 16, 2026 | $0.0944 | $0.12 | $0.0702 | $0.0741 | -4.63% | 1,599,442 |
| Sep 15, 2026 | $0.099 | $0.099 | $0.0771 | $0.0777 | -18.81% | 524,568 |
| Sep 14, 2026 | $0.0779 | $0.19 | $0.0779 | $0.0957 | +6.33% | 7,889,685 |
| Sep 11, 2026 | $0.0778 | $0.0924 | $0.075 | $0.09 | -2.70% | 405,111 |
| Sep 10, 2026 | $0.0899 | $0.094 | $0.08 | $0.0925 | -3.14% | 471,409 |
| Sep 9, 2026 | $0.0995 | $0.0996 | $0.0868 | $0.0955 | -4.50% | 274,588 |
| Sep 8, 2026 | $0.1095 | $0.1095 | $0.0975 | $0.10 | -2.06% | 233,630 |
| Sep 4, 2026 | $0.109 | $0.109 | $0.1011 | $0.1021 | -7.10% | 228,310 |
| Sep 3, 2026 | $0.1082 | $0.12 | $0.1005 | $0.1099 | +2.23% | 213,275 |
| Sep 2, 2026 | $0.11 | $0.1168 | $0.1003 | $0.1075 | -7.73% | 386,100 |
| Sep 1, 2026 | $0.111 | $0.118 | $0.109 | $0.1165 | +4.95% | 159,305 |
| Aug 31, 2026 | $0.118 | $0.1244 | $0.109 | $0.111 | -10.77% | 238,349 |
| Aug 28, 2026 | $0.117 | $0.138 | $0.115 | $0.1244 | -8.19% | 338,943 |
| Aug 27, 2026 | $0.1208 | $0.14 | $0.115 | $0.1355 | +12.92% | 264,885 |
| Aug 26, 2026 | $0.119 | $0.125 | $0.115 | $0.12 | 0.00% | 63,172 |
| Aug 25, 2026 | $0.115 | $0.134 | $0.1145 | $0.12 | +6.19% | 333,786 |
| Aug 24, 2026 | $0.115 | $0.124 | $0.11 | $0.113 | -6.22% | 221,164 |
| Aug 21, 2026 | $0.12 | $0.1252 | $0.1179 | $0.1205 | -3.75% | 235,965 |
| Aug 20, 2026 | $0.1395 | $0.14 | $0.115 | $0.1252 | -34.11% | 1,121,671 |
| Aug 19, 2026 | $0.15 | $0.19 | $0.12 | $0.19 | +65.22% | 4,852,154 |
| Aug 18, 2026 | $0.12 | $0.125 | $0.1002 | $0.115 | -8.00% | 304,334 |
| Aug 17, 2026 | $0.122 | $0.13 | $0.12 | $0.125 | -4.94% | 95,723 |
| Aug 14, 2026 | $0.1472 | $0.1472 | $0.1223 | $0.1315 | -6.00% | 139,395 |
| Aug 13, 2026 | $0.1157 | $0.1904 | $0.114 | $0.1399 | +16.39% | 704,135 |
| Aug 12, 2026 | $0.12 | $0.132 | $0.118 | $0.1202 | -6.17% | 100,331 |
| Aug 11, 2026 | $0.1142 | $0.1497 | $0.1142 | $0.1281 | -4.40% | 164,933 |
| Aug 10, 2026 | $0.135 | $0.145 | $0.12 | $0.134 | +7.03% | 297,998 |
| Aug 7, 2026 | $0.1135 | $0.132 | $0.11 | $0.1252 | +10.80% | 290,644 |
| Aug 6, 2026 | $0.1435 | $0.1536 | $0.1105 | $0.113 | -21.25% | 785,363 |
| Aug 5, 2026 | $0.17 | $0.1702 | $0.138 | $0.1435 | -24.55% | 565,080 |
| Aug 4, 2026 | $0.17 | $0.2188 | $0.17 | $0.1902 | +9.69% | 253,306 |
| Aug 3, 2026 | $0.1612 | $0.19 | $0.16 | $0.1734 | +6.45% | 284,967 |
| Jul 31, 2026 | $0.157 | $0.1848 | $0.157 | $0.1629 | +3.69% | 172,448 |
| Jul 30, 2026 | $0.15 | $0.165 | $0.131 | $0.1571 | +4.04% | 397,423 |
| Jul 29, 2026 | $0.1617 | $0.1642 | $0.149 | $0.151 | -8.43% | 125,010 |
| Jul 28, 2026 | $0.16 | $0.169 | $0.1462 | $0.1649 | -1.38% | 400,910 |
| Jul 27, 2026 | $0.185 | $0.185 | $0.1605 | $0.1672 | -3.35% | 176,774 |
| Jul 24, 2026 | $0.176 | $0.19 | $0.1704 | $0.173 | -1.70% | 296,649 |
| Jul 23, 2026 | $0.19 | $0.21 | $0.1703 | $0.176 | -12.22% | 230,062 |
| Jul 22, 2026 | $0.205 | $0.2116 | $0.20 | $0.2005 | +0.15% | 79,247 |
| Jul 21, 2026 | $0.21 | $0.211 | $0.20 | $0.2002 | -4.44% | 166,309 |
| Jul 20, 2026 | $0.204 | $0.222 | $0.2032 | $0.2095 | -0.24% | 136,718 |
| Jul 17, 2026 | $0.22 | $0.2239 | $0.20 | $0.21 | -3.00% | 201,668 |
| Jul 16, 2026 | $0.222 | $0.23 | $0.2153 | $0.2165 | -4.63% | 107,988 |
| Jul 15, 2026 | $0.226 | $0.248 | $0.2221 | $0.227 | -1.26% | 169,835 |
| Jul 14, 2026 | $0.2251 | $0.26 | $0.2211 | $0.2299 | -1.25% | 346,832 |
| Jul 13, 2026 | $0.24 | $0.2825 | $0.2255 | $0.2328 | -7.32% | 260,181 |
| Jul 10, 2026 | $0.2648 | $0.28 | $0.2491 | $0.2512 | -3.98% | 250,400 |
| Jul 9, 2026 | $0.2134 | $0.278 | $0.2134 | $0.2616 | +11.32% | 458,343 |
| Jul 8, 2026 | $0.2329 | $0.2423 | $0.21 | $0.235 | -1.09% | 299,142 |
| Jul 7, 2026 | $0.254 | $0.27 | $0.23 | $0.2376 | -8.62% | 316,530 |
| Jul 6, 2026 | $0.2296 | $0.2733 | $0.2296 | $0.26 | +9.24% | 324,170 |
| Jul 2, 2026 | $0.2452 | $0.2647 | $0.22 | $0.238 | -6.11% | 246,057 |
| Jul 1, 2026 | $0.2348 | $0.2786 | $0.2225 | $0.2535 | +5.63% | 295,679 |
| Jun 30, 2026 | $0.2739 | $0.2739 | $0.2365 | $0.24 | -11.76% | 331,180 |
| Jun 29, 2026 | $0.23 | $0.28 | $0.21 | $0.272 | +29.46% | 1,830,860 |
| Jun 26, 2026 | $0.21 | $0.225 | $0.21 | $0.2101 | -2.78% | 242,307 |
| Jun 25, 2026 | $0.2254 | $0.2333 | $0.21 | $0.2161 | -6.04% | 228,861 |
| Jun 24, 2026 | $0.21 | $0.237 | $0.21 | $0.23 | +14.60% | 599,557 |
| Jun 23, 2026 | $0.2482 | $0.2489 | $0.18 | $0.2007 | -12.74% | 1,253,692 |
| Jun 22, 2026 | $0.2365 | $0.27 | $0.229 | $0.23 | -5.66% | 497,608 |
| Jun 18, 2026 | $0.26 | $0.2635 | $0.2365 | $0.2438 | +2.52% | 165,436 |
| Jun 17, 2026 | $0.251 | $0.269 | $0.2305 | $0.2378 | -4.80% | 328,285 |
| Jun 16, 2026 | $0.25 | $0.288 | $0.244 | $0.2498 | -2.00% | 568,546 |
| Jun 15, 2026 | $0.2589 | $0.45 | $0.231 | $0.2549 | +13.34% | 5,712,436 |
| Jun 12, 2026 | $0.2451 | $0.2643 | $0.2248 | $0.2249 | -9.17% | 363,096 |
| Jun 11, 2026 | $0.2387 | $0.25 | $0.238 | $0.2476 | +3.86% | 109,169 |
| Jun 10, 2026 | $0.222 | $0.268 | $0.222 | $0.2384 | +1.40% | 200,636 |
| Jun 9, 2026 | $0.2384 | $0.2675 | $0.22 | $0.2351 | +1.51% | 359,194 |
| Jun 8, 2026 | $0.265 | $0.2775 | $0.22 | $0.2316 | -3.50% | 274,072 |
| Jun 5, 2026 | $0.291 | $0.2925 | $0.2395 | $0.24 | -19.46% | 298,770 |
| Jun 4, 2026 | $0.291 | $0.3447 | $0.291 | $0.298 | -5.64% | 197,076 |
| Jun 3, 2026 | $0.3395 | $0.3395 | $0.29 | $0.3158 | -5.62% | 309,879 |
| Jun 2, 2026 | $0.31 | $0.35 | $0.29 | $0.3346 | +12.21% | 1,263,918 |
| Jun 1, 2026 | $0.25 | $0.3069 | $0.2426 | $0.2982 | +14.65% | 606,412 |
| May 29, 2026 | $0.2646 | $0.282 | $0.22 | $0.2601 | -3.70% | 840,775 |
| May 28, 2026 | $0.25 | $0.29 | $0.2438 | $0.2701 | +7.95% | 378,017 |
| May 27, 2026 | $0.2252 | $0.2901 | $0.2252 | $0.2502 | +10.03% | 492,256 |
| May 26, 2026 | $0.2399 | $0.2699 | $0.2256 | $0.2274 | -7.56% | 327,015 |
| May 22, 2026 | $0.264 | $0.264 | $0.2345 | $0.246 | -2.54% | 226,407 |
| May 21, 2026 | $0.25 | $0.2659 | $0.2351 | $0.2524 | +1.45% | 163,137 |
| May 20, 2026 | $0.2578 | $0.2596 | $0.2451 | $0.2488 | +5.47% | 113,086 |
| May 19, 2026 | $0.261 | $0.261 | $0.2216 | $0.2359 | -9.86% | 458,297 |
| May 18, 2026 | $0.28 | $0.2825 | $0.2392 | $0.2617 | -8.14% | 686,367 |
| May 15, 2026 | $0.268 | $0.2897 | $0.26 | $0.2849 | +1.35% | 108,397 |
| May 14, 2026 | $0.29 | $0.30 | $0.2523 | $0.2811 | -4.03% | 369,899 |
| May 13, 2026 | $0.30 | $0.3328 | $0.285 | $0.2929 | -2.40% | 197,666 |
| May 12, 2026 | $0.3353 | $0.3353 | $0.2901 | $0.3001 | -4.79% | 249,054 |
| May 11, 2026 | $0.3405 | $0.3498 | $0.3101 | $0.3152 | -9.94% | 289,578 |
| May 8, 2026 | $0.38 | $0.3896 | $0.343 | $0.35 | -9.04% | 380,802 |
| May 7, 2026 | $0.39 | $0.41 | $0.3754 | $0.3848 | -1.36% | 427,570 |
| May 6, 2026 | $0.3761 | $0.41 | $0.365 | $0.3901 | +3.72% | 286,332 |
| May 5, 2026 | $0.365 | $0.3875 | $0.365 | $0.3761 | +1.65% | 96,032 |
| May 4, 2026 | $0.4034 | $0.4034 | $0.37 | $0.37 | -4.61% | 108,150 |
| May 1, 2026 | $0.3714 | $0.40 | $0.3714 | $0.3879 | -1.52% | 172,699 |
| Apr 30, 2026 | $0.3914 | $0.4034 | $0.363 | $0.3939 | -2.35% | 235,370 |
| Apr 29, 2026 | $0.3957 | $0.4316 | $0.39 | $0.4034 | +0.70% | 162,118 |
| Apr 28, 2026 | $0.3804 | $0.4399 | $0.3804 | $0.4006 | +0.65% | 164,428 |
| Apr 27, 2026 | $0.38 | $0.4425 | $0.38 | $0.398 | +2.18% | 108,575 |
| Apr 24, 2026 | $0.363 | $0.397 | $0.363 | $0.3895 | +7.01% | 187,439 |
| Apr 23, 2026 | $0.40 | $0.4125 | $0.348 | $0.364 | -8.31% | 273,117 |
| Apr 22, 2026 | $0.426 | $0.445 | $0.3799 | $0.397 | -2.07% | 216,018 |
| Apr 21, 2026 | $0.35 | $0.46 | $0.35 | $0.4054 | +18.92% | 905,810 |
| Apr 20, 2026 | $0.34 | $0.35 | $0.31 | $0.3409 | +0.06% | 261,665 |
| Apr 17, 2026 | $0.35 | $0.35 | $0.325 | $0.3407 | +6.20% | 392,833 |
| Apr 16, 2026 | $0.2804 | $0.33 | $0.28 | $0.3208 | +15.06% | 468,415 |
| Apr 15, 2026 | $0.238 | $0.28 | $0.238 | $0.2788 | +13.66% | 377,130 |
| Apr 14, 2026 | $0.2386 | $0.27 | $0.2386 | $0.2453 | +2.72% | 321,613 |
| Apr 13, 2026 | $0.2184 | $0.2421 | $0.213 | $0.2388 | +0.34% | 301,139 |
| Apr 10, 2026 | $0.24 | $0.247 | $0.2161 | $0.238 | +5.97% | 551,652 |
| Apr 9, 2026 | $0.2314 | $0.2314 | $0.219 | $0.2246 | -4.87% | 183,794 |
| Apr 8, 2026 | $0.2475 | $0.2534 | $0.2316 | $0.2361 | +5.35% | 171,231 |
| Apr 7, 2026 | $0.22 | $0.24 | $0.22 | $0.2241 | -2.94% | 178,096 |
| Apr 6, 2026 | $0.225 | $0.2553 | $0.2245 | $0.2309 | +4.95% | 235,311 |
| Apr 2, 2026 | $0.22 | $0.2456 | $0.2132 | $0.22 | -2.65% | 243,773 |
| Apr 1, 2026 | $0.23 | $0.2495 | $0.226 | $0.226 | -3.99% | 571,992 |
| Mar 31, 2026 | $0.24 | $0.245 | $0.221 | $0.2354 | +8.08% | 361,328 |
| Mar 30, 2026 | $0.248 | $0.248 | $0.213 | $0.2178 | -13.64% | 246,864 |
| Mar 27, 2026 | $0.2783 | $0.2839 | $0.2366 | $0.2522 | -7.14% | 435,822 |
| Mar 26, 2026 | $0.2825 | $0.2879 | $0.2675 | $0.2716 | -3.93% | 184,250 |
| Mar 25, 2026 | $0.30 | $0.30 | $0.2825 | $0.2827 | -1.60% | 170,128 |
| Mar 24, 2026 | $0.29 | $0.2987 | $0.2777 | $0.2873 | -0.93% | 144,804 |
| Mar 23, 2026 | $0.2753 | $0.3062 | $0.2752 | $0.29 | +5.19% | 243,254 |
| Mar 20, 2026 | $0.293 | $0.2999 | $0.257 | $0.2757 | -5.90% | 379,672 |
| Mar 19, 2026 | $0.319 | $0.3199 | $0.2876 | $0.293 | -2.88% | 188,306 |
| Mar 18, 2026 | $0.3176 | $0.3386 | $0.2946 | $0.3017 | -4.04% | 387,076 |
| Mar 17, 2026 | $0.295 | $0.34 | $0.295 | $0.3144 | +4.49% | 345,977 |
| Mar 16, 2026 | $0.32 | $0.32 | $0.2971 | $0.3009 | -1.34% | 291,177 |
| Mar 13, 2026 | $0.305 | $0.32 | $0.3004 | $0.305 | 0.00% | 347,843 |
| Mar 12, 2026 | $0.31 | $0.332 | $0.30 | $0.305 | -3.17% | 463,836 |
| Mar 11, 2026 | $0.3023 | $0.3299 | $0.3023 | $0.315 | +1.61% | 154,333 |
| Mar 10, 2026 | $0.31 | $0.3455 | $0.3052 | $0.31 | -0.64% | 369,367 |
| Mar 9, 2026 | $0.32 | $0.34 | $0.3022 | $0.312 | -2.50% | 406,403 |
| Mar 6, 2026 | $0.33 | $0.335 | $0.32 | $0.32 | -3.03% | 181,365 |
| Mar 5, 2026 | $0.33 | $0.3455 | $0.3245 | $0.33 | +0.76% | 239,795 |
| Mar 4, 2026 | $0.36 | $0.3656 | $0.32 | $0.3275 | -3.68% | 399,155 |
| Mar 3, 2026 | $0.334 | $0.3476 | $0.32 | $0.34 | -0.53% | 238,722 |
| Mar 2, 2026 | $0.3429 | $0.36 | $0.3341 | $0.3418 | -7.62% | 335,496 |
| Feb 27, 2026 | $0.35 | $0.3897 | $0.35 | $0.37 | -3.90% | 270,081 |
| Feb 26, 2026 | $0.36 | $0.422 | $0.36 | $0.385 | +6.35% | 766,509 |
| Feb 25, 2026 | $0.39 | $0.45 | $0.3514 | $0.362 | -11.30% | 575,905 |
| Feb 24, 2026 | $0.39 | $0.42 | $0.39 | $0.4081 | +0.39% | 263,853 |
| Feb 23, 2026 | $0.43 | $0.479 | $0.3841 | $0.4065 | -7.19% | 450,229 |
| Feb 20, 2026 | $0.50 | $0.50 | $0.43 | $0.438 | +6.80% | 1,265,749 |
| Feb 19, 2026 | $0.40 | $0.4406 | $0.3913 | $0.4101 | +3.14% | 502,590 |
| Feb 18, 2026 | $0.35 | $0.44 | $0.3319 | $0.3976 | +19.08% | 603,060 |
| Feb 17, 2026 | $0.33 | $0.335 | $0.3147 | $0.3339 | +1.49% | 227,530 |
| Feb 13, 2026 | $0.307 | $0.33 | $0.30 | $0.329 | +9.67% | 303,796 |
| Feb 12, 2026 | $0.3896 | $0.3896 | $0.2809 | $0.30 | -17.24% | 650,796 |
| Feb 11, 2026 | $0.39 | $0.39 | $0.353 | $0.3625 | -0.14% | 296,088 |
| Feb 10, 2026 | $0.365 | $0.41 | $0.363 | $0.363 | -2.81% | 580,277 |
| Feb 9, 2026 | $0.38 | $0.42 | $0.357 | $0.3735 | -4.01% | 335,004 |
| Feb 6, 2026 | $0.3666 | $0.4159 | $0.3551 | $0.3891 | +8.69% | 530,826 |
| Feb 5, 2026 | $0.3501 | $0.386 | $0.35 | $0.358 | -3.97% | 359,200 |
| Feb 4, 2026 | $0.4018 | $0.4051 | $0.34 | $0.3728 | -3.22% | 990,573 |
| Feb 3, 2026 | $0.3851 | $0.42 | $0.3803 | $0.3852 | +1.34% | 411,706 |
| Feb 2, 2026 | $0.413 | $0.4388 | $0.38 | $0.3801 | -4.02% | 726,615 |
| Jan 30, 2026 | $0.42 | $0.45 | $0.3806 | $0.396 | -12.00% | 931,019 |
| Jan 29, 2026 | $0.4992 | $0.5199 | $0.447 | $0.45 | -10.02% | 444,534 |
| Jan 28, 2026 | $0.5356 | $0.544 | $0.4634 | $0.5001 | -6.63% | 907,198 |
| Jan 27, 2026 | $0.5998 | $0.5998 | $0.52 | $0.5356 | -0.81% | 409,751 |
| Jan 26, 2026 | $0.5699 | $0.61 | $0.54 | $0.54 | -6.56% | 404,524 |
| Jan 23, 2026 | $0.6426 | $0.6639 | $0.562 | $0.5779 | -11.09% | 785,692 |
| Jan 22, 2026 | $0.6749 | $0.70 | $0.64 | $0.65 | +0.34% | 491,633 |
| Jan 21, 2026 | $0.6759 | $0.6775 | $0.64 | $0.6478 | +2.02% | 477,794 |
| Jan 20, 2026 | $0.65 | $0.662 | $0.62 | $0.635 | -3.79% | 440,395 |
| Jan 16, 2026 | $0.637 | $0.695 | $0.63 | $0.66 | +4.90% | 918,886 |
| Jan 15, 2026 | $0.6685 | $0.675 | $0.628 | $0.6292 | -4.67% | 341,980 |
| Jan 14, 2026 | $0.6701 | $0.70 | $0.624 | $0.66 | -3.01% | 668,634 |
| Jan 13, 2026 | $0.6937 | $0.7229 | $0.674 | $0.6805 | +1.57% | 570,582 |
| Jan 12, 2026 | $0.7334 | $0.7399 | $0.66 | $0.67 | -6.12% | 778,753 |
| Jan 9, 2026 | $0.784 | $0.85 | $0.6876 | $0.7137 | +16.12% | 2,394,065 |
| Jan 8, 2026 | $0.5701 | $0.67 | $0.5403 | $0.6146 | +13.79% | 1,179,948 |
| Jan 7, 2026 | $0.674 | $0.70 | $0.5101 | $0.5401 | -18.15% | 1,696,617 |
| Jan 6, 2026 | $0.54 | $0.66 | $0.5102 | $0.6599 | +34.67% | 1,493,982 |
| Jan 5, 2026 | $0.4998 | $0.56 | $0.4577 | $0.49 | +13.22% | 819,235 |
| Jan 2, 2026 | $0.4325 | $0.48 | $0.40 | $0.4328 | +8.36% | 604,212 |
| Dec 31, 2025 | $0.39 | $0.43 | $0.38 | $0.3994 | +1.89% | 399,639 |
| Dec 30, 2025 | $0.3774 | $0.4098 | $0.37 | $0.392 | +3.16% | 388,070 |
| Dec 29, 2025 | $0.40 | $0.4089 | $0.35 | $0.38 | +0.53% | 485,985 |
| Dec 26, 2025 | $0.385 | $0.4114 | $0.35 | $0.378 | -3.69% | 301,135 |
| Dec 24, 2025 | $0.41 | $0.4223 | $0.39 | $0.3925 | +0.64% | 321,507 |
| Dec 23, 2025 | $0.42 | $0.4242 | $0.38 | $0.39 | -5.16% | 502,338 |
| Dec 22, 2025 | $0.48 | $0.55 | $0.4101 | $0.4112 | -0.19% | 705,149 |
| Dec 19, 2025 | $0.46 | $0.46 | $0.4065 | $0.412 | +0.46% | 437,940 |
| Dec 18, 2025 | $0.45 | $0.4651 | $0.4019 | $0.4101 | +11.32% | 755,978 |
| Dec 17, 2025 | $0.5796 | $0.61 | $0.3145 | $0.3684 | -33.38% | 2,431,609 |
| Dec 16, 2025 | $0.6499 | $0.6499 | $0.54 | $0.553 | -4.36% | 361,245 |
| Dec 15, 2025 | $0.5207 | $0.593 | $0.52 | $0.5782 | +3.25% | 571,821 |
| Dec 12, 2025 | $0.63 | $0.6357 | $0.4675 | $0.56 | -10.83% | 881,885 |
| Dec 11, 2025 | $0.677 | $0.6837 | $0.61 | $0.628 | -6.96% | 779,397 |
| Dec 10, 2025 | $0.706 | $0.724 | $0.67 | $0.675 | -6.77% | 543,321 |
| Dec 9, 2025 | $0.6958 | $0.73 | $0.67 | $0.724 | +7.23% | 545,945 |
| Dec 8, 2025 | $0.75 | $0.7678 | $0.66 | $0.6752 | -6.74% | 888,171 |
| Dec 5, 2025 | $0.784 | $0.84 | $0.724 | $0.724 | -7.18% | 863,717 |
| Dec 4, 2025 | $0.743 | $0.825 | $0.7413 | $0.78 | +7.14% | 1,337,436 |
| Dec 3, 2025 | $0.7808 | $0.8297 | $0.723 | $0.728 | -4.21% | 495,504 |
| Dec 2, 2025 | $0.83 | $0.8898 | $0.74 | $0.76 | -7.91% | 949,304 |
| Dec 1, 2025 | $1.00 | $1.00 | $0.804 | $0.8253 | -15.18% | 1,656,463 |
| Nov 28, 2025 | $1.07 | $1.15 | $0.97 | $0.973 | -8.21% | 1,494,614 |
| Nov 26, 2025 | $1.18 | $1.20 | $0.9203 | $1.06 | +16.47% | 4,488,201 |
| Nov 25, 2025 | $0.9275 | $2.00 | $0.9032 | $0.9101 | +39.89% | 11,341,650 |
| Nov 24, 2025 | $0.51 | $3.96 | $0.453 | $0.6506 | – | 3,756,607 |