Osprey Bitcoin Trust (OBTC) Exchange: OTCQX

Data as of March 28, 2024

$20.80 ($-0.30) -1.42%

Osprey Bitcoin Trust - Daily Information
Click for more stock information on Osprey Bitcoin Trust.
Daily Information Data
Date March 28, 2024
Open $21.15
Previous Close $20.80
High $21.17
Low $20.74
Adjusted Open $21.15
Previous Adjusted Close $20.80
Adjusted High $21.17
Adjusted Low $20.74

About Osprey Bitcoin Trust (OBTC)

Osprey Bitcoin Trust

Historical Stock Data for Osprey Bitcoin Trust (OBTC)

Date Open High Low Close Adj.Close Volume
2024-03-26 $21.15 $21.17 $20.74 $20.80 $20.80 17,372
2024-03-25 $21.00 $21.50 $20.00 $21.10 $21.10 22,605
2024-03-22 $19.22 $19.96 $18.73 $19.96 $19.96 32,961
2024-03-21 $20.00 $20.16 $19.25 $19.57 $19.57 31,328
2024-03-20 $19.23 $19.86 $18.85 $19.77 $19.77 33,208
2024-03-19 $18.80 $19.71 $18.65 $19.46 $19.46 63,143
2024-03-18 $21.74 $21.74 $19.75 $20.09 $20.09 37,763
2024-03-15 $21.10 $21.50 $20.21 $21.00 $21.00 28,969
2024-03-14 $21.73 $21.80 $20.81 $20.88 $20.88 33,752
2024-03-13 $21.76 $22.10 $21.48 $21.50 $21.50 35,265
2024-03-12 $21.18 $21.93 $20.61 $21.58 $21.58 54,274
2024-03-11 $21.26 $21.95 $21.02 $21.58 $21.58 54,274
2024-03-08 $19.98 $20.86 $18.71 $20.62 $20.62 63,501
2024-03-07 $20.13 $20.26 $19.87 $20.00 $20.00 43,626
2024-03-06 $19.10 $20.14 $19.10 $20.04 $20.04 101,480
2024-03-05 $18.28 $20.42 $17.30 $18.40 $18.40 404,122
2024-03-04 $15.06 $16.12 $15.02 $15.98 $15.98 88,042
2024-03-01 $14.38 $14.75 $14.28 $14.75 $14.75 46,611
2024-02-29 $13.62 $14.38 $13.58 $14.30 $14.30 57,859
2024-02-28 $13.50 $14.43 $13.46 $13.60 $13.60 76,482
2024-02-27 $12.93 $13.50 $12.91 $13.32 $13.32 47,741
2024-02-26 $12.23 $13.20 $12.23 $13.08 $13.08 54,601
2024-02-23 $12.20 $12.39 $12.11 $12.35 $12.35 12,530
2024-02-22 $12.29 $12.40 $12.06 $12.27 $12.27 19,383
2024-02-21 $12.37 $12.39 $12.20 $12.30 $12.30 7,341
2024-02-20 $12.63 $12.76 $12.07 $12.50 $12.50 30,876
2024-02-16 $12.75 $12.95 $12.25 $12.77 $12.77 29,096
2024-02-15 $13.18 $13.34 $12.80 $12.92 $12.92 31,119
2024-02-14 $12.60 $13.45 $12.60 $13.25 $13.25 46,582
2024-02-13 $11.50 $12.99 $11.35 $12.85 $12.85 34,242
2024-02-12 $13.17 $13.49 $13.05 $13.33 $13.33 68,055
2024-02-09 $12.98 $13.50 $12.75 $13.19 $13.19 30,527
2024-02-08 $13.10 $13.20 $12.67 $13.02 $13.02 22,722
2024-02-07 $12.51 $13.09 $12.51 $12.93 $12.93 24,782
2024-02-06 $12.40 $12.94 $12.40 $12.88 $12.88 11,684
2024-02-05 $12.95 $12.95 $11.69 $12.36 $12.36 18,567
2024-02-02 $12.81 $12.98 $12.75 $12.85 $12.85 16,213
2024-02-01 $12.88 $12.95 $12.81 $12.91 $12.91 12,899
2024-01-31 $12.70 $13.10 $12.70 $12.90 $12.90 23,712
2024-01-30 $12.85 $13.00 $12.59 $12.97 $12.97 34,961
2024-01-29 $12.55 $12.84 $12.11 $12.76 $12.76 39,103
2024-01-26 $11.52 $12.60 $11.52 $12.47 $12.47 18,718
2024-01-25 $11.72 $12.01 $11.50 $11.75 $11.75 14,491
2024-01-24 $11.26 $12.00 $11.26 $11.74 $11.74 49,868
2024-01-23 $11.27 $11.43 $10.71 $11.22 $11.22 18,101
2024-01-22 $11.48 $11.59 $11.22 $11.29 $11.29 19,196
2024-01-19 $11.16 $11.89 $11.16 $11.61 $11.61 45,056
2024-01-18 $11.00 $11.57 $11.00 $11.25 $11.25 32,870
2024-01-17 $11.72 $11.90 $11.30 $11.45 $11.45 61,288
2024-01-16 $12.60 $12.60 $11.50 $11.85 $11.85 54,319
2024-01-12 $12.75 $13.37 $12.08 $12.68 $12.68 59,668
2024-01-11 $13.25 $14.00 $12.83 $13.06 $13.06 115,481
2024-01-10 $12.89 $13.30 $12.65 $13.19 $13.19 17,129
2024-01-09 $13.44 $13.44 $12.60 $13.17 $13.17 23,145
2024-01-08 $11.97 $13.46 $11.97 $13.42 $13.42 72,825
2024-01-05 $12.85 $12.86 $12.25 $12.26 $12.26 14,873
2024-01-04 $12.11 $12.84 $12.11 $12.75 $12.75 42,838
2024-01-03 $12.72 $12.83 $12.02 $12.28 $12.28 19,226
2024-01-02 $11.95 $13.11 $11.95 $12.83 $12.83 39,167
2023-12-29 $12.25 $12.48 $11.93 $12.43 $12.43 37,481
2023-12-28 $12.39 $12.50 $12.21 $12.28 $12.28 23,748
2023-12-27 $12.17 $12.74 $11.86 $12.39 $12.39 22,438
2023-12-26 $12.73 $12.88 $12.01 $12.55 $12.55 10,052
2023-12-22 $12.65 $12.90 $12.50 $12.90 $12.90 56,747
2023-12-21 $12.58 $12.69 $12.51 $12.60 $12.60 5,839
2023-12-20 $12.30 $12.70 $12.30 $12.58 $12.58 41,279
2023-12-19 $11.78 $12.32 $11.78 $12.29 $12.29 15,263
2023-12-18 $12.03 $12.06 $11.51 $12.03 $12.03 16,961
2023-12-15 $12.01 $12.06 $11.53 $12.06 $12.06 8,007
2023-12-14 $12.20 $12.49 $12.03 $12.49 $12.49 7,862
2023-12-13 $11.89 $12.37 $11.78 $12.37 $12.37 13,246
2023-12-12 $11.81 $11.93 $11.68 $11.78 $11.78 7,483
2023-12-11 $12.50 $12.50 $11.53 $11.75 $11.75 24,241
2023-12-08 $12.35 $12.69 $12.24 $12.53 $12.53 17,814
2023-12-07 $12.71 $12.71 $11.33 $12.32 $12.32 31,599
2023-12-06 $13.20 $13.20 $12.55 $12.60 $12.60 49,887
2023-12-05 $12.50 $12.80 $12.39 $12.79 $12.79 87,453
2023-12-04 $12.10 $12.59 $12.10 $12.49 $12.49 23,562
2023-12-01 $11.48 $12.09 $11.48 $12.09 $12.09 13,143
2023-11-30 $11.31 $11.50 $11.31 $11.48 $11.48 9,354
2023-11-29 $11.91 $11.91 $11.31 $11.31 $11.31 27,740
2023-11-28 $11.46 $12.12 $11.40 $11.93 $11.93 7,738
2023-11-27 $12.11 $12.11 $11.30 $11.43 $11.43 16,246
2023-11-24 $11.68 $12.48 $11.68 $12.11 $12.11 27,043
2023-11-22 $11.00 $11.80 $11.00 $11.66 $11.66 58,805
2023-11-21 $11.36 $11.36 $11.00 $11.00 $11.00 21,790
2023-11-20 $11.00 $11.42 $11.00 $11.36 $11.36 7,640
2023-11-17 $11.00 $11.20 $11.00 $11.20 $11.20 4,662
2023-11-16 $11.03 $11.38 $11.00 $11.01 $11.01 17,074
2023-11-15 $11.04 $11.52 $11.04 $11.06 $11.06 31,051
2023-11-14 $11.10 $11.27 $10.75 $11.01 $11.01 47,853
2023-11-13 $11.50 $11.50 $11.07 $11.08 $11.08 12,030
2023-11-10 $11.25 $11.50 $11.13 $11.36 $11.36 12,473
2023-11-09 $11.40 $12.00 $11.12 $11.20 $11.20 43,862
2023-11-08 $10.75 $11.12 $9.91 $11.11 $11.11 114,057
2023-11-07 $9.79 $10.78 $9.65 $10.77 $10.77 116,272
2023-11-06 $9.41 $10.88 $9.32 $10.04 $10.04 127,153
2023-11-03 $9.27 $9.42 $9.26 $9.32 $9.32 8,298
2023-11-02 $9.33 $9.33 $8.72 $9.28 $9.28 18,834
2023-11-01 $9.18 $9.23 $9.10 $9.23 $9.23 6,947
2023-10-31 $9.16 $9.19 $9.06 $9.15 $9.15 4,091
2023-10-30 $9.10 $9.39 $9.00 $9.03 $9.03 19,613
2023-10-27 $8.96 $9.07 $8.83 $8.99 $8.99 11,527
2023-10-26 $9.11 $9.11 $7.78 $9.06 $9.06 32,903
2023-10-25 $9.10 $9.74 $9.10 $9.15 $9.15 12,821
2023-10-24 $8.50 $9.75 $8.49 $9.21 $9.21 46,801
2023-10-23 $8.03 $8.50 $8.03 $8.30 $8.30 19,982
2023-10-20 $7.70 $8.36 $7.70 $8.09 $8.09 21,962
2023-10-19 $7.25 $7.79 $7.25 $7.77 $7.77 15,657
2023-10-18 $7.46 $7.64 $7.04 $7.46 $7.46 3,661
2023-10-17 $7.45 $7.63 $7.44 $7.47 $7.47 13,378
2023-10-16 $7.00 $7.57 $7.00 $7.45 $7.45 15,351
2023-10-13 $7.06 $7.20 $7.06 $7.20 $7.20 956
2023-10-12 $6.97 $7.05 $6.97 $7.05 $7.05 1,270
2023-10-11 $7.20 $7.23 $6.96 $6.96 $6.96 3,965
2023-10-10 $7.01 $7.36 $7.01 $7.24 $7.24 757
2023-10-09 $7.25 $7.36 $7.03 $7.15 $7.15 2,228
2023-10-06 $7.13 $7.36 $7.13 $7.36 $7.36 8,420
2023-10-05 $7.18 $7.25 $7.04 $7.13 $7.13 13,915
2023-10-04 $6.96 $7.14 $6.96 $7.01 $7.01 14,833
2023-10-03 $6.93 $7.10 $6.90 $6.95 $6.95 11,412
2023-10-02 $7.13 $7.30 $7.01 $7.01 $7.01 3,699
2023-09-29 $7.05 $7.05 $7.04 $7.04 $7.04 905
2023-09-28 $6.83 $7.10 $6.83 $7.09 $7.09 1,805
2023-09-27 $6.82 $7.10 $6.76 $7.10 $7.10 3,920
2023-09-26 $6.89 $6.89 $6.82 $6.82 $6.82 9,627
2023-09-25 $6.88 $7.06 $6.86 $6.99 $6.99 9,315
2023-09-22 $7.06 $7.10 $6.92 $7.07 $7.07 3,468
2023-09-21 $7.20 $7.34 $7.05 $7.06 $7.06 4,058
2023-09-20 $7.16 $7.34 $7.16 $7.30 $7.30 716
2023-09-19 $7.09 $7.16 $7.09 $7.16 $7.16 3,201
2023-09-18 $7.25 $7.41 $7.18 $7.18 $7.18 801
2023-09-15 $7.23 $7.25 $7.05 $7.20 $7.20 5,959
2023-09-14 $6.88 $7.30 $6.88 $7.30 $7.30 8,731
2023-09-13 $7.24 $7.24 $6.91 $7.00 $7.00 3,139
2023-09-12 $7.10 $7.23 $7.10 $7.23 $7.23 5,655
2023-09-11 $7.00 $7.00 $6.88 $6.90 $6.90 2,400
2023-09-08 $7.00 $7.09 $6.89 $7.09 $7.09 2,868
2023-09-07 $6.78 $6.99 $6.78 $6.99 $6.99 1,113
2023-09-06 $6.89 $6.94 $6.89 $6.89 $6.89 1,579
2023-09-05 $6.71 $6.89 $6.71 $6.89 $6.89 1,263
2023-09-01 $7.02 $7.02 $6.81 $6.81 $6.81 5,053
2023-08-31 $7.21 $7.30 $6.96 $7.04 $7.04 6,294
2023-08-30 $7.31 $7.31 $7.11 $7.17 $7.17 7,130
2023-08-29 $6.50 $7.70 $6.50 $7.30 $7.30 44,706
2023-08-28 $6.26 $6.49 $6.15 $6.30 $6.30 6,286
2023-08-25 $6.40 $6.54 $6.31 $6.40 $6.40 2,116
2023-08-24 $6.55 $6.55 $6.37 $6.46 $6.46 12,884
2023-08-23 $6.24 $6.54 $6.15 $6.47 $6.47 13,564
2023-08-22 $6.52 $6.52 $6.22 $6.31 $6.31 7,279
2023-08-21 $6.42 $6.50 $6.31 $6.46 $6.46 3,915
2023-08-18 $6.50 $6.79 $6.25 $6.27 $6.27 31,360
2023-08-17 $6.80 $6.90 $6.68 $6.68 $6.68 11,742
2023-08-16 $7.29 $7.29 $6.80 $6.80 $6.80 3,116
2023-08-15 $7.05 $7.10 $7.05 $7.05 $7.05 2,370
2023-08-14 $7.10 $7.36 $6.80 $6.96 $6.96 32,793
2023-08-11 $7.14 $7.30 $7.08 $7.30 $7.30 5,506
2023-08-10 $7.17 $7.21 $7.10 $7.10 $7.10 2,404
2023-08-09 $7.27 $7.35 $7.07 $7.20 $7.20 8,617
2023-08-08 $7.01 $7.29 $7.00 $7.29 $7.29 9,365
2023-08-07 $7.00 $7.05 $6.84 $7.03 $7.03 13,267
2023-08-04 $7.11 $7.20 $7.11 $7.13 $7.13 1,298
2023-08-03 $7.02 $7.31 $7.02 $7.20 $7.20 3,893
2023-08-02 $7.11 $7.11 $6.88 $7.02 $7.02 14,407
2023-08-01 $7.12 $7.26 $7.00 $7.11 $7.11 2,868
2023-07-31 $7.10 $7.33 $7.10 $7.12 $7.12 2,760
2023-07-28 $7.11 $7.26 $7.08 $7.13 $7.13 13,905
2023-07-27 $7.18 $7.18 $7.09 $7.10 $7.10 3,024
2023-07-26 $7.00 $7.20 $7.00 $7.19 $7.19 4,058
2023-07-25 $7.24 $7.27 $7.15 $7.20 $7.20 15,439
2023-07-24 $7.25 $7.26 $6.88 $7.24 $7.24 3,207
2023-07-21 $7.39 $7.39 $7.23 $7.30 $7.30 9,528
2023-07-20 $7.25 $7.38 $7.20 $7.38 $7.38 2,498
2023-07-19 $7.42 $7.49 $7.35 $7.45 $7.45 8,643
2023-07-18 $7.39 $7.40 $7.07 $7.35 $7.35 12,212
2023-07-17 $7.37 $7.54 $7.35 $7.39 $7.39 14,641
2023-07-14 $7.87 $7.87 $7.34 $7.44 $7.44 17,750
2023-07-13 $7.43 $7.80 $7.43 $7.79 $7.79 19,770
2023-07-12 $7.25 $7.55 $7.25 $7.26 $7.26 32,035
2023-07-11 $7.18 $7.28 $7.00 $7.26 $7.26 23,430
2023-07-10 $7.18 $7.21 $6.83 $7.21 $7.21 11,181
2023-07-07 $7.04 $7.25 $7.04 $7.14 $7.14 13,896
2023-07-06 $7.23 $7.29 $6.87 $6.98 $6.98 65,248
2023-07-05 $7.10 $7.58 $6.96 $7.22 $7.22 40,893
2023-07-03 $7.12 $7.23 $6.78 $7.17 $7.17 28,100
2023-06-30 $6.97 $7.14 $6.77 $7.02 $7.02 40,867
2023-06-29 $6.91 $7.22 $6.75 $6.75 $6.75 63,282
2023-06-28 $6.86 $7.00 $6.76 $6.90 $6.90 12,872
2023-06-27 $6.61 $7.14 $6.61 $7.00 $7.00 41,360
2023-06-26 $7.05 $7.05 $6.55 $6.61 $6.61 35,262
2023-06-23 $6.72 $7.25 $6.61 $7.02 $7.02 68,180
2023-06-22 $6.71 $6.72 $6.58 $6.72 $6.72 16,307
2023-06-21 $6.36 $6.81 $6.36 $6.66 $6.66 28,002
2023-06-20 $5.20 $6.29 $5.17 $6.25 $6.25 164,320
2023-06-16 $5.00 $5.20 $4.94 $5.20 $5.20 33,192
2023-06-15 $4.95 $5.09 $4.95 $5.00 $5.00 8,104
2023-06-14 $5.08 $5.11 $4.91 $5.11 $5.11 3,087
2023-06-13 $5.10 $5.20 $5.01 $5.01 $5.01 7,991
2023-06-12 $5.01 $5.05 $4.86 $4.98 $4.98 27,701
2023-06-09 $5.15 $5.18 $5.06 $5.08 $5.08 8,548
2023-06-08 $5.10 $5.20 $5.10 $5.15 $5.15 3,885
2023-06-07 $5.20 $5.20 $5.05 $5.06 $5.06 21,918
2023-06-06 $5.60 $5.73 $5.13 $5.20 $5.20 54,548
2023-06-05 $5.75 $5.75 $5.05 $5.44 $5.44 15,428
2023-06-02 $5.75 $5.88 $5.63 $5.75 $5.75 14,659
2023-06-01 $5.80 $5.88 $5.65 $5.83 $5.83 13,257
2023-05-31 $5.98 $5.98 $5.62 $5.81 $5.81 8,453
2023-05-30 $5.94 $6.00 $5.88 $5.92 $5.92 5,809
2023-05-26 $5.68 $5.94 $5.68 $5.71 $5.71 3,709
2023-05-25 $5.90 $5.90 $5.65 $5.65 $5.65 3,450
2023-05-24 $5.87 $5.88 $5.55 $5.74 $5.74 11,874
2023-05-23 $5.87 $6.12 $5.87 $6.00 $6.00 4,064
2023-05-22 $5.90 $5.93 $5.88 $5.93 $5.93 2,386
2023-05-19 $6.04 $6.04 $5.87 $5.89 $5.89 4,015
2023-05-18 $5.92 $6.13 $5.89 $6.03 $6.03 8,284
2023-05-17 $5.83 $6.14 $5.83 $6.08 $6.08 12,637
2023-05-16 $5.95 $5.95 $5.83 $5.83 $5.83 4,662
2023-05-15 $5.71 $6.14 $5.71 $6.13 $6.13 5,924
2023-05-12 $5.80 $5.83 $5.75 $5.75 $5.75 5,138
2023-05-11 $6.03 $6.04 $5.80 $5.88 $5.88 10,761
2023-05-10 $6.19 $6.21 $5.89 $6.10 $6.10 6,456
2023-05-09 $6.03 $6.15 $5.98 $6.01 $6.01 3,885
2023-05-08 $6.25 $6.25 $6.00 $6.05 $6.05 11,477
2023-05-05 $6.30 $6.50 $6.30 $6.45 $6.45 12,660
2023-05-04 $6.39 $6.39 $6.31 $6.31 $6.31 919
2023-05-03 $6.25 $6.76 $6.25 $6.29 $6.29 5,917
2023-05-02 $6.01 $6.40 $6.01 $6.40 $6.40 15,977
2023-05-01 $6.25 $6.38 $6.03 $6.03 $6.03 10,542
2023-04-28 $6.03 $6.31 $6.00 $6.25 $6.25 5,819
2023-04-27 $6.15 $6.31 $6.10 $6.31 $6.31 5,508
2023-04-26 $6.25 $6.48 $6.15 $6.15 $6.15 8,942
2023-04-25 $6.00 $6.09 $6.00 $6.03 $6.03 1,886
2023-04-24 $6.01 $6.10 $5.82 $6.03 $6.03 14,790
2023-04-21 $6.22 $6.27 $6.00 $6.01 $6.01 6,465
2023-04-20 $6.44 $6.45 $6.23 $6.25 $6.25 9,990
2023-04-19 $6.40 $6.40 $6.35 $6.35 $6.35 7,464
2023-04-18 $6.60 $6.60 $6.51 $6.57 $6.57 3,798
2023-04-17 $6.50 $6.70 $6.26 $6.50 $6.50 13,071
2023-04-14 $6.72 $6.85 $6.71 $6.78 $6.78 9,887
2023-04-13 $6.68 $6.89 $6.64 $6.84 $6.84 22,807
2023-04-12 $6.72 $6.72 $6.50 $6.66 $6.66 22,191
2023-04-11 $6.37 $6.74 $6.28 $6.71 $6.71 18,175
2023-04-10 $6.03 $6.45 $6.00 $6.36 $6.36 32,742
2023-04-06 $5.92 $6.04 $5.92 $6.03 $6.03 12,635
2023-04-05 $5.80 $6.05 $5.80 $6.00 $6.00 21,314
2023-04-04 $6.00 $6.00 $5.97 $5.99 $5.99 6,389
2023-04-03 $5.98 $6.00 $5.76 $6.00 $6.00 40,918
2023-03-31 $5.89 $6.00 $5.89 $5.98 $5.98 4,531
2023-03-30 $5.98 $5.99 $5.91 $5.91 $5.91 6,060
2023-03-29 $5.85 $6.00 $5.85 $5.93 $5.93 21,330
2023-03-28 $5.75 $5.92 $5.73 $5.75 $5.75 5,977
2023-03-27 $5.95 $5.95 $5.52 $5.76 $5.76 36,177
2023-03-24 $5.95 $6.00 $5.76 $5.91 $5.91 49,230
2023-03-23 $5.65 $6.04 $5.65 $5.94 $5.94 59,071
2023-03-22 $5.99 $6.24 $5.66 $6.00 $6.00 45,843
2023-03-21 $6.00 $6.00 $5.70 $5.99 $5.99 19,201
2023-03-20 $6.00 $6.10 $5.80 $6.00 $6.00 47,357
2023-03-17 $6.49 $6.95 $5.65 $5.91 $5.91 152,745
2023-03-16 $6.34 $6.51 $6.31 $6.40 $6.40 13,219
2023-03-15 $6.25 $6.49 $6.07 $6.33 $6.33 18,873
2023-03-14 $6.08 $6.50 $6.05 $6.25 $6.25 34,492
2023-03-13 $5.41 $6.00 $5.41 $5.95 $5.95 42,478
2023-03-10 $5.00 $5.14 $4.90 $4.99 $4.99 12,853
2023-03-09 $5.40 $5.47 $5.15 $5.15 $5.15 6,877
2023-03-08 $5.65 $5.74 $5.22 $5.59 $5.59 19,586
2023-03-07 $5.56 $5.69 $5.41 $5.62 $5.62 8,193
2023-03-06 $5.74 $5.74 $5.53 $5.57 $5.57 10,314
2023-03-03 $5.76 $5.76 $5.52 $5.56 $5.56 9,687
2023-03-02 $5.89 $5.99 $5.89 $5.97 $5.97 6,888
2023-03-01 $5.95 $6.00 $5.89 $5.89 $5.89 9,780
2023-02-28 $5.95 $5.97 $5.91 $5.95 $5.95 2,458
2023-02-27 $5.96 $6.00 $5.89 $5.91 $5.91 6,866
2023-02-24 $5.90 $5.95 $5.70 $5.93 $5.93 11,366
2023-02-23 $5.88 $6.00 $5.82 $6.00 $6.00 4,609
2023-02-22 $6.00 $6.08 $5.82 $6.00 $6.00 5,636
2023-02-21 $6.40 $6.41 $5.54 $6.31 $6.31 41,924
2023-02-17 $6.30 $6.43 $5.92 $6.43 $6.43 12,368
2023-02-16 $5.54 $6.46 $5.54 $6.27 $6.27 59,604
2023-02-15 $5.24 $5.58 $5.22 $5.53 $5.53 9,513
2023-02-14 $5.25 $5.31 $5.07 $5.24 $5.24 12,239
2023-02-13 $5.06 $5.17 $5.00 $5.17 $5.17 16,805
2023-02-10 $5.08 $5.11 $4.88 $5.06 $5.06 25,797
2023-02-09 $5.44 $5.44 $5.08 $5.08 $5.08 9,333
2023-02-08 $5.47 $5.47 $5.39 $5.39 $5.39 4,419
2023-02-07 $5.43 $5.60 $5.26 $5.51 $5.51 9,486
2023-02-06 $5.76 $5.80 $5.41 $5.49 $5.49 9,864
2023-02-03 $5.45 $5.86 $5.41 $5.72 $5.72 31,446
2023-02-02 $5.71 $5.71 $5.41 $5.59 $5.59 46,861
2023-02-01 $5.31 $5.70 $5.18 $5.70 $5.70 19,582
2023-01-31 $5.25 $5.39 $5.22 $5.25 $5.25 14,611
2023-01-30 $5.35 $5.41 $5.16 $5.18 $5.18 17,191
2023-01-27 $5.44 $5.45 $5.24 $5.37 $5.37 16,411
2023-01-26 $5.40 $5.40 $5.31 $5.36 $5.36 5,641
2023-01-25 $5.21 $5.52 $5.21 $5.31 $5.31 26,081
2023-01-24 $5.41 $5.70 $5.34 $5.50 $5.50 19,911
2023-01-23 $5.31 $5.45 $5.31 $5.45 $5.45 27,174
2023-01-20 $5.11 $5.34 $5.11 $5.25 $5.25 19,857
2023-01-19 $4.85 $5.13 $4.84 $5.11 $5.11 14,708
2023-01-18 $5.16 $5.18 $4.85 $4.85 $4.85 19,990
2023-01-17 $5.00 $5.16 $4.81 $5.06 $5.06 41,423
2023-01-13 $4.40 $4.75 $4.37 $4.53 $4.53 19,898
2023-01-12 $4.16 $4.41 $4.12 $4.30 $4.30 20,447
2023-01-11 $3.82 $4.09 $3.82 $4.09 $4.09 5,646
2023-01-10 $3.99 $3.99 $3.86 $3.94 $3.94 3,287
2023-01-09 $3.70 $3.97 $3.58 $3.80 $3.80 28,015
2023-01-06 $3.46 $3.85 $3.46 $3.61 $3.61 35,002
2023-01-05 $3.50 $3.50 $3.12 $3.46 $3.46 19,782
2023-01-04 $3.35 $3.58 $3.30 $3.40 $3.40 29,143
2023-01-03 $3.29 $3.33 $3.29 $3.30 $3.30 33,987
2022-12-30 $3.15 $3.29 $3.15 $3.29 $3.29 28,841
2022-12-29 $3.28 $3.28 $3.02 $3.24 $3.24 21,395
2022-12-28 $3.44 $3.44 $3.06 $3.21 $3.21 40,060
2022-12-27 $3.41 $3.58 $3.24 $3.24 $3.24 36,135
2022-12-23 $3.46 $3.84 $3.44 $3.55 $3.55 6,780
2022-12-22 $3.43 $3.57 $3.41 $3.54 $3.54 17,363
2022-12-21 $3.41 $3.48 $3.41 $3.43 $3.43 10,139
2022-12-20 $3.42 $3.57 $3.40 $3.48 $3.48 24,257
2022-12-19 $3.37 $4.22 $3.21 $3.58 $3.58 35,769
2022-12-16 $3.33 $3.34 $3.20 $3.27 $3.27 21,464
2022-12-15 $3.75 $3.75 $3.42 $3.43 $3.43 29,448
2022-12-14 $3.52 $3.78 $3.51 $3.65 $3.65 19,739
2022-12-13 $3.64 $3.72 $3.55 $3.58 $3.58 8,255
2022-12-12 $3.53 $3.67 $3.49 $3.50 $3.50 18,994
2022-12-09 $3.64 $3.68 $3.56 $3.60 $3.60 3,862
2022-12-08 $3.68 $3.68 $3.54 $3.65 $3.65 10,680
2022-12-07 $3.68 $3.81 $3.50 $3.50 $3.50 9,845
2022-12-06 $4.45 $4.55 $3.65 $3.86 $3.86 66,705
2022-12-05 $4.53 $4.54 $4.41 $4.42 $4.42 18,312
2022-12-02 $4.06 $4.46 $4.05 $4.35 $4.35 44,823
2022-12-01 $3.95 $4.09 $3.95 $4.03 $4.03 67,514
2022-11-30 $3.79 $4.03 $3.76 $3.90 $3.90 13,873
2022-11-29 $3.66 $3.81 $3.66 $3.75 $3.75 11,211
2022-11-28 $3.55 $3.70 $3.54 $3.70 $3.70 108,651
2022-11-25 $3.63 $3.63 $3.46 $3.61 $3.61 4,159
2022-11-23 $3.35 $3.63 $3.34 $3.63 $3.63 37,397
2022-11-22 $3.16 $3.58 $3.16 $3.33 $3.33 51,891
2022-11-21 $3.01 $3.15 $2.77 $3.12 $3.12 101,451
2022-11-18 $3.12 $3.34 $3.00 $3.10 $3.10 12,708
2022-11-17 $3.45 $3.45 $3.11 $3.11 $3.11 69,583
2022-11-16 $3.50 $3.50 $3.39 $3.40 $3.40 62,636
2022-11-15 $3.47 $3.63 $3.41 $3.58 $3.58 43,100
2022-11-14 $3.41 $3.45 $3.28 $3.30 $3.30 52,718
2022-11-11 $3.49 $3.81 $3.32 $3.39 $3.39 54,373
2022-11-10 $3.73 $4.03 $3.61 $3.76 $3.76 69,558
2022-11-09 $4.30 $4.30 $3.74 $3.74 $3.74 26,382
2022-11-08 $4.82 $4.88 $4.01 $4.33 $4.33 53,109
2022-11-07 $4.87 $5.00 $4.75 $4.95 $4.95 32,100
2022-11-04 $4.95 $5.14 $4.83 $4.89 $4.89 19,749
2022-11-03 $4.90 $4.92 $4.86 $4.86 $4.86 3,826
2022-11-02 $4.90 $4.98 $4.90 $4.91 $4.91 9,897
2022-11-01 $4.90 $4.91 $4.90 $4.90 $4.90 3,430
2022-10-31 $5.00 $5.00 $4.90 $4.90 $4.90 6,624
2022-10-28 $4.98 $5.08 $4.91 $4.91 $4.91 15,059
2022-10-27 $5.02 $5.02 $4.95 $4.98 $4.98 10,385
2022-10-26 $4.95 $5.13 $4.88 $5.03 $5.03 8,400
2022-10-25 $4.81 $4.93 $4.81 $4.90 $4.90 12,506
2022-10-24 $4.56 $4.86 $4.56 $4.81 $4.81 5,102
2022-10-21 $4.49 $4.87 $4.46 $4.74 $4.74 33,439
2022-10-20 $4.58 $4.59 $4.40 $4.47 $4.47 5,872
2022-10-19 $4.72 $4.72 $4.40 $4.64 $4.64 4,077
2022-10-18 $4.41 $4.71 $4.41 $4.52 $4.52 19,947
2022-10-17 $4.60 $4.75 $4.60 $4.72 $4.72 10,634
2022-10-14 $4.45 $4.74 $4.45 $4.73 $4.73 2,606
2022-10-13 $4.50 $4.74 $4.31 $4.74 $4.74 11,739
2022-10-12 $4.70 $4.70 $4.57 $4.67 $4.67 4,210
2022-10-11 $4.58 $4.70 $4.56 $4.63 $4.63 6,109
2022-10-10 $4.74 $4.80 $4.66 $4.80 $4.80 1,673
2022-10-07 $4.75 $5.08 $4.64 $4.73 $4.73 8,830
2022-10-06 $4.82 $5.09 $4.80 $4.87 $4.87 6,264
2022-10-05 $5.10 $5.10 $4.77 $5.04 $5.04 7,846
2022-10-04 $5.00 $5.12 $4.78 $4.90 $4.90 69,056
2022-10-03 $4.90 $5.00 $4.77 $5.00 $5.00 7,341
2022-09-30 $4.77 $5.18 $4.77 $4.99 $4.99 2,713
2022-09-29 $4.85 $4.98 $4.82 $4.91 $4.91 2,069
2022-09-28 $4.88 $5.00 $4.76 $4.93 $4.93 4,533
2022-09-27 $4.91 $5.20 $4.80 $4.85 $4.85 15,567
2022-09-26 $4.76 $5.05 $4.76 $4.93 $4.93 4,186
2022-09-23 $4.91 $5.14 $4.79 $5.05 $5.05 17,403
2022-09-22 $5.13 $5.13 $4.76 $5.03 $5.03 13,735
2022-09-21 $5.00 $5.14 $4.85 $5.13 $5.13 17,141
2022-09-20 $4.92 $4.98 $4.90 $4.95 $4.95 4,085
2022-09-19 $4.84 $5.34 $4.84 $5.00 $5.00 56,069
2022-09-16 $5.28 $5.31 $4.91 $5.10 $5.10 40,047
2022-09-15 $5.45 $5.49 $5.30 $5.31 $5.31 2,253
2022-09-14 $5.54 $5.80 $5.27 $5.42 $5.42 14,224
2022-09-13 $5.85 $5.85 $5.40 $5.55 $5.55 9,953
2022-09-12 $5.78 $5.93 $5.78 $5.88 $5.88 3,505
2022-09-09 $5.24 $5.75 $5.24 $5.61 $5.61 19,252
2022-09-08 $5.24 $5.28 $5.10 $5.24 $5.24 4,771
2022-09-07 $5.50 $5.70 $5.00 $5.21 $5.21 15,177
2022-09-06 $5.74 $6.10 $5.06 $5.55 $5.55 25,673
2022-09-02 $6.00 $6.07 $5.68 $5.68 $5.68 4,805
2022-09-01 $5.90 $6.14 $5.80 $5.81 $5.81 3,048
2022-08-31 $5.85 $5.90 $5.68 $5.90 $5.90 1,027
2022-08-30 $5.83 $5.99 $5.66 $5.99 $5.99 4,832
2022-08-29 $6.03 $6.10 $5.80 $5.85 $5.85 18,270
2022-08-26 $6.00 $6.06 $5.93 $5.94 $5.94 16,605
2022-08-25 $5.80 $6.12 $5.80 $5.93 $5.93 7,021
2022-08-24 $5.73 $5.88 $5.73 $5.83 $5.83 3,409
2022-08-23 $6.00 $6.00 $5.75 $5.79 $5.79 1,577
2022-08-22 $6.48 $6.48 $5.65 $5.65 $5.65 58,459
2022-08-19 $6.03 $6.50 $5.60 $5.71 $5.71 20,267
2022-08-18 $6.11 $6.50 $6.06 $6.16 $6.16 11,478
2022-08-17 $6.28 $6.28 $6.08 $6.08 $6.08 3,662
2022-08-16 $6.32 $6.52 $6.08 $6.31 $6.31 5,624
2022-08-15 $6.20 $6.47 $6.20 $6.33 $6.33 22,783
2022-08-12 $6.18 $6.47 $6.06 $6.13 $6.13 10,828
2022-08-11 $6.02 $6.47 $6.02 $6.18 $6.18 16,222
2022-08-10 $5.76 $6.49 $5.76 $6.25 $6.25 6,492
2022-08-09 $6.45 $6.45 $5.50 $6.00 $6.00 22,326
2022-08-08 $6.16 $7.00 $6.16 $6.21 $6.21 12,643
2022-08-05 $6.05 $6.34 $6.05 $6.34 $6.34 2,351
2022-08-04 $6.25 $6.31 $6.04 $6.14 $6.14 7,414
2022-08-03 $6.25 $6.45 $6.25 $6.39 $6.39 4,024
2022-08-02 $6.22 $6.59 $6.13 $6.14 $6.14 9,730
2022-08-01 $6.35 $6.45 $5.79 $6.15 $6.15 12,616
2022-07-29 $6.40 $6.49 $6.36 $6.36 $6.36 4,905
2022-07-28 $6.18 $6.54 $6.18 $6.49 $6.49 9,983
2022-07-27 $5.89 $6.79 $5.76 $6.12 $6.12 9,607
2022-07-26 $5.90 $5.90 $5.58 $5.73 $5.73 7,452
2022-07-25 $6.07 $6.07 $5.66 $5.99 $5.99 12,231
2022-07-22 $6.34 $6.39 $6.05 $6.11 $6.11 9,929
2022-07-21 $6.25 $6.34 $6.13 $6.34 $6.34 17,683
2022-07-20 $6.45 $6.99 $6.26 $6.65 $6.65 11,972
2022-07-19 $6.15 $6.49 $5.78 $6.38 $6.38 18,231
2022-07-18 $6.30 $6.99 $6.00 $6.15 $6.15 12,085
2022-07-15 $6.52 $6.52 $5.60 $6.25 $6.25 16,407
2022-07-14 $6.14 $6.84 $6.03 $6.42 $6.42 14,637
2022-07-13 $6.19 $6.25 $6.06 $6.06 $6.06 3,969
2022-07-12 $6.02 $6.83 $6.00 $6.41 $6.41 10,723
2022-07-11 $6.12 $6.65 $6.12 $6.45 $6.45 19,230
2022-07-08 $5.80 $7.00 $5.07 $6.12 $6.12 44,832
2022-07-07 $5.42 $5.77 $5.36 $5.77 $5.77 14,381
2022-07-06 $5.24 $5.42 $5.18 $5.33 $5.33 10,858
2022-07-05 $5.22 $5.42 $5.03 $5.28 $5.28 19,741
2022-07-01 $5.10 $5.42 $5.05 $5.21 $5.21 15,437
2022-06-30 $5.08 $5.50 $5.01 $5.05 $5.05 23,006
2022-06-29 $5.50 $5.52 $5.31 $5.38 $5.38 13,284
2022-06-28 $5.92 $6.00 $5.39 $5.47 $5.47 31,188
2022-06-27 $5.85 $5.91 $5.52 $5.85 $5.85 9,017
2022-06-24 $5.68 $5.98 $5.52 $5.85 $5.85 5,587
2022-06-23 $5.65 $5.77 $5.65 $5.75 $5.75 1,192
2022-06-22 $5.75 $5.98 $5.50 $5.98 $5.98 10,170
2022-06-21 $5.37 $5.99 $5.37 $5.98 $5.98 38,082
2022-06-17 $5.58 $5.58 $5.07 $5.43 $5.43 39,851
2022-06-16 $5.75 $5.98 $5.41 $5.60 $5.60 32,144
2022-06-15 $5.81 $5.97 $5.36 $5.75 $5.75 26,537
2022-06-14 $5.90 $6.09 $5.81 $5.81 $5.81 36,831
2022-06-13 $6.25 $6.51 $5.56 $6.05 $6.05 68,980
2022-06-10 $7.14 $7.14 $6.98 $7.10 $7.10 12,828
2022-06-09 $7.10 $7.32 $7.07 $7.17 $7.17 8,784
2022-06-08 $7.35 $7.46 $7.07 $7.07 $7.07 26,485
2022-06-07 $7.39 $7.39 $7.07 $7.28 $7.28 10,820
2022-06-06 $7.53 $7.84 $7.51 $7.64 $7.64 11,089
2022-06-03 $7.40 $7.40 $7.24 $7.30 $7.30 8,152
2022-06-02 $7.45 $7.53 $7.34 $7.46 $7.46 10,767
2022-06-01 $8.47 $8.47 $7.42 $7.53 $7.53 14,108
2022-05-31 $7.26 $8.17 $7.26 $7.86 $7.86 17,257
2022-05-27 $7.35 $7.37 $7.01 $7.17 $7.17 28,686
2022-05-26 $7.00 $7.35 $6.92 $7.35 $7.35 20,175
2022-05-25 $7.36 $7.48 $7.16 $7.25 $7.25 18,843
2022-05-24 $7.26 $7.27 $7.00 $7.26 $7.26 12,240
2022-05-23 $6.94 $7.67 $6.94 $7.52 $7.52 34,051
2022-05-20 $7.25 $7.49 $6.79 $6.90 $6.90 20,323
2022-05-19 $7.21 $7.49 $7.21 $7.25 $7.25 17,175
2022-05-18 $7.32 $7.35 $7.03 $7.15 $7.15 7,636
2022-05-17 $7.30 $7.64 $7.25 $7.40 $7.40 30,196
2022-05-16 $7.45 $7.45 $7.14 $7.15 $7.15 16,388
2022-05-13 $7.06 $7.55 $7.06 $7.45 $7.45 47,762
2022-05-12 $7.10 $7.49 $6.59 $6.86 $6.86 76,968
2022-05-11 $7.60 $8.54 $7.10 $7.24 $7.24 48,041
2022-05-10 $7.86 $8.09 $7.61 $8.07 $8.07 63,789
2022-05-09 $8.71 $10.60 $7.76 $7.86 $7.86 78,156
2022-05-06 $9.30 $9.50 $9.00 $9.26 $9.26 16,808
2022-05-05 $9.99 $9.99 $9.05 $9.25 $9.25 61,004
2022-05-04 $10.00 $10.09 $9.75 $9.92 $9.92 9,602
2022-05-03 $9.66 $9.81 $9.65 $9.70 $9.70 7,865
2022-05-02 $9.81 $10.09 $9.67 $9.67 $9.67 10,532
2022-04-29 $9.93 $9.93 $9.85 $9.85 $9.85 6,102
2022-04-28 $10.05 $10.33 $9.97 $10.31 $10.31 7,659
2022-04-27 $10.20 $10.20 $9.91 $10.01 $10.01 15,541
2022-04-26 $10.51 $10.51 $9.90 $10.41 $10.41 10,612
2022-04-25 $10.38 $10.55 $10.38 $10.41 $10.41 10,612
2022-04-22 $11.18 $11.18 $10.32 $10.65 $10.65 13,775
2022-04-21 $11.42 $11.70 $11.02 $11.18 $11.18 25,637
2022-04-20 $11.15 $11.31 $11.01 $11.16 $11.16 11,919
2022-04-19 $10.81 $11.19 $10.81 $11.15 $11.15 12,924
2022-04-18 $10.75 $10.82 $10.54 $10.81 $10.81 8,624
2022-04-14 $10.91 $10.91 $10.65 $10.70 $10.70 14,292
2022-04-13 $10.62 $11.20 $10.62 $10.95 $10.95 2,927
2022-04-12 $10.76 $10.95 $10.57 $10.57 $10.57 5,868
2022-04-11 $11.27 $11.41 $10.77 $10.95 $10.95 16,696
2022-04-08 $11.51 $11.83 $11.38 $11.52 $11.52 9,016
2022-04-07 $11.40 $11.68 $11.22 $11.61 $11.61 6,814
2022-04-06 $11.78 $11.78 $11.26 $11.44 $11.44 14,456
2022-04-05 $12.05 $12.45 $11.78 $11.78 $11.78 9,623
2022-04-04 $11.81 $12.30 $11.51 $12.05 $12.05 25,194
2022-04-01 $11.82 $12.46 $11.82 $12.30 $12.30 10,187
2022-03-31 $12.48 $12.50 $11.81 $12.10 $12.10 9,431
2022-03-30 $12.57 $12.73 $12.27 $12.48 $12.48 9,258
2022-03-29 $12.71 $12.95 $12.71 $12.89 $12.89 11,456
2022-03-28 $12.99 $12.99 $12.62 $12.72 $12.72 26,346
2022-03-25 $12.10 $12.12 $11.80 $11.89 $11.89 8,518
2022-03-24 $11.19 $12.43 $11.19 $11.79 $11.79 33,089
2022-03-23 $11.15 $11.28 $11.11 $11.16 $11.16 8,203
2022-03-22 $11.11 $11.27 $11.07 $11.27 $11.27 10,497
2022-03-21 $10.91 $11.02 $10.66 $10.84 $10.84 25,381
2022-03-18 $10.40 $10.95 $10.23 $10.84 $10.84 25,381
2022-03-17 $10.42 $10.48 $10.19 $10.48 $10.48 12,033
2022-03-16 $10.27 $10.64 $10.21 $10.26 $10.26 16,740
2022-03-15 $9.78 $10.26 $9.78 $10.26 $10.26 11,642
2022-03-14 $10.00 $10.10 $9.78 $9.97 $9.97 15,234
2022-03-11 $10.09 $10.09 $9.85 $9.85 $9.85 4,732
2022-03-10 $10.24 $10.25 $10.10 $10.25 $10.25 6,619
2022-03-09 $10.37 $11.06 $9.84 $10.74 $10.74 19,933
2022-03-08 $9.45 $9.98 $9.45 $9.85 $9.85 13,442
2022-03-07 $10.48 $10.48 $9.69 $9.77 $9.77 14,325
2022-03-04 $10.71 $11.04 $10.00 $10.34 $10.34 18,483
2022-03-03 $11.99 $11.99 $10.71 $10.98 $10.98 30,102
2022-03-02 $11.99 $12.00 $11.43 $11.43 $11.43 8,966
2022-03-01 $11.60 $11.99 $11.46 $11.64 $11.64 13,366
2022-02-28 $10.50 $11.34 $10.50 $11.34 $11.34 9,636
2022-02-25 $10.70 $10.78 $10.50 $10.50 $10.50 2,885
2022-02-24 $9.75 $10.50 $9.50 $10.37 $10.37 23,571
2022-02-23 $10.70 $10.70 $10.02 $10.18 $10.18 12,881
2022-02-22 $10.55 $10.55 $10.00 $10.20 $10.20 34,803
2022-02-18 $11.03 $11.03 $10.63 $10.80 $10.80 12,529
2022-02-17 $11.82 $11.82 $11.03 $11.03 $11.03 13,921
2022-02-16 $12.03 $12.19 $11.85 $11.98 $11.98 9,472
2022-02-15 $12.05 $12.34 $11.96 $12.11 $12.11 7,912
2022-02-14 $11.38 $11.86 $11.38 $11.50 $11.50 13,927
2022-02-11 $12.07 $12.38 $11.55 $11.72 $11.72 19,384
2022-02-10 $12.00 $12.78 $11.93 $12.14 $12.14 25,203
2022-02-09 $12.31 $12.32 $11.79 $12.17 $12.17 26,756
2022-02-08 $12.00 $12.14 $11.63 $12.14 $12.14 11,408
2022-02-07 $11.58 $12.06 $11.33 $12.03 $12.03 44,351
2022-02-04 $10.27 $11.11 $10.06 $10.98 $10.98 40,524
2022-02-03 $10.06 $10.06 $9.69 $9.80 $9.80 22,821
2022-02-02 $10.48 $10.48 $9.88 $10.09 $10.09 38,089
2022-02-01 $10.13 $10.72 $10.02 $10.50 $10.50 72,454
2022-01-31 $10.00 $10.18 $9.90 $10.12 $10.12 16,981
2022-01-28 $9.52 $10.13 $9.52 $10.00 $10.00 33,003
2022-01-27 $9.93 $9.93 $9.40 $9.40 $9.40 28,247
2022-01-26 $10.02 $10.35 $9.85 $9.90 $9.90 44,413
2022-01-25 $9.80 $10.17 $9.60 $9.97 $9.97 29,937
2022-01-24 $9.12 $10.11 $8.65 $9.92 $9.92 124,625
2022-01-21 $10.25 $10.60 $9.83 $9.95 $9.95 88,468
2022-01-20 $11.20 $11.60 $11.11 $11.36 $11.36 11,011
2022-01-19 $11.06 $11.51 $11.01 $11.20 $11.20 23,635
2022-01-18 $11.58 $11.58 $11.02 $11.20 $11.20 23,635
2022-01-14 $11.60 $11.88 $11.60 $11.75 $11.75 16,694
2022-01-13 $12.32 $12.32 $11.57 $11.64 $11.64 24,573
2022-01-12 $12.05 $12.10 $11.94 $12.10 $12.10 14,002
2022-01-11 $11.82 $12.01 $11.44 $11.70 $11.70 45,008
2022-01-10 $11.20 $11.85 $11.20 $11.63 $11.63 43,425
2022-01-07 $11.85 $11.97 $11.58 $11.74 $11.74 71,896
2022-01-06 $12.05 $12.25 $12.00 $12.11 $12.11 34,315
2022-01-05 $12.44 $12.88 $12.27 $12.29 $12.29 28,450
2022-01-04 $12.52 $12.89 $12.20 $12.61 $12.61 69,342
2022-01-03 $12.77 $13.02 $12.44 $12.59 $12.59 21,371
2021-12-31 $13.03 $13.27 $12.62 $12.62 $12.62 96,029
2021-12-30 $13.51 $13.75 $13.05 $13.05 $13.05 53,340
2021-12-29 $13.22 $13.74 $13.22 $13.52 $13.52 36,876
2021-12-28 $13.93 $13.93 $13.20 $13.70 $13.70 94,115
2021-12-27 $14.23 $14.66 $14.01 $14.14 $14.14 15,261
2021-12-23 $13.50 $14.36 $13.16 $14.16 $14.16 70,446
2021-12-22 $13.36 $13.90 $13.36 $13.52 $13.52 37,510
2021-12-21 $13.53 $13.90 $13.32 $13.75 $13.75 18,279
2021-12-20 $13.45 $13.70 $13.14 $13.36 $13.36 27,866
2021-12-17 $13.71 $13.90 $13.39 $13.45 $13.45 56,849
2021-12-16 $14.59 $14.59 $14.05 $14.23 $14.23 15,699
2021-12-15 $13.91 $14.59 $13.58 $14.58 $14.58 35,089
2021-12-14 $13.79 $14.06 $13.76 $13.95 $13.95 20,086
2021-12-13 $14.31 $14.44 $13.78 $13.90 $13.90 32,704
2021-12-10 $15.21 $15.21 $14.35 $14.51 $14.51 19,961
2021-12-09 $15.12 $15.12 $14.37 $14.80 $14.80 49,686
2021-12-08 $15.01 $15.24 $14.53 $15.15 $15.15 15,518
2021-12-07 $14.80 $15.42 $14.50 $14.96 $14.96 33,304
2021-12-06 $14.38 $14.49 $13.52 $14.42 $14.42 74,137
2021-12-03 $16.95 $16.95 $15.00 $15.41 $15.41 50,601
2021-12-02 $16.24 $16.81 $16.24 $16.47 $16.47 15,702
2021-12-01 $17.40 $17.56 $16.50 $16.54 $16.54 36,887
2021-11-30 $17.18 $17.46 $16.95 $17.17 $17.17 30,091
2021-11-29 $16.91 $17.40 $16.75 $17.24 $17.24 27,430
2021-11-26 $16.75 $16.80 $15.90 $16.15 $16.15 43,542
2021-11-24 $16.60 $17.15 $16.55 $16.93 $16.93 39,295
2021-11-23 $16.75 $16.99 $16.52 $16.99 $16.99 48,228
2021-11-22 $17.04 $17.35 $16.34 $16.74 $16.74 85,976
2021-11-19 $17.00 $17.29 $17.00 $17.08 $17.08 32,428
2021-11-18 $17.80 $17.90 $16.88 $17.05 $17.05 42,576
2021-11-17 $17.58 $17.93 $17.36 $17.85 $17.85 28,275
2021-11-16 $17.51 $17.71 $17.23 $17.37 $17.37 41,993
2021-11-15 $18.32 $18.89 $18.26 $18.39 $18.39 31,365
2021-11-12 $18.02 $18.52 $18.02 $18.31 $18.31 29,581
2021-11-11 $18.67 $19.34 $18.45 $18.64 $18.64 33,127
2021-11-10 $19.68 $19.78 $18.86 $18.88 $18.88 82,077
2021-11-09 $18.99 $19.10 $18.15 $19.09 $19.09 66,386
2021-11-08 $18.17 $18.74 $18.07 $18.45 $18.45 50,677
2021-11-05 $17.78 $17.95 $17.42 $17.46 $17.46 23,952
2021-11-04 $18.25 $18.48 $17.61 $17.86 $17.86 73,369
2021-11-03 $18.53 $18.64 $18.06 $18.56 $18.56 66,971
2021-11-02 $18.08 $18.58 $18.07 $18.55 $18.55 40,100
2021-11-01 $17.87 $17.90 $17.53 $17.90 $17.90 51,927
2021-10-29 $17.52 $17.95 $17.51 $17.90 $17.90 41,839
2021-10-28 $17.41 $17.90 $17.02 $17.56 $17.56 32,879
2021-10-27 $17.43 $17.43 $16.58 $17.02 $17.02 48,455
2021-10-26 $17.99 $17.99 $17.46 $17.96 $17.96 49,754
2021-10-25 $17.67 $17.96 $17.57 $17.84 $17.84 68,876
2021-10-22 $17.43 $17.83 $16.69 $16.79 $16.79 59,094
2021-10-21 $17.79 $17.85 $17.01 $17.54 $17.54 87,416
2021-10-20 $16.71 $17.75 $16.71 $17.64 $17.64 133,623
2021-10-19 $16.16 $16.94 $16.16 $16.71 $16.71 70,622
2021-10-18 $16.70 $17.00 $16.03 $16.12 $16.12 61,014
2021-10-15 $16.77 $17.20 $16.45 $16.83 $16.83 177,831
2021-10-14 $17.17 $17.17 $16.51 $16.80 $16.80 47,914
2021-10-13 $16.17 $17.03 $16.17 $16.90 $16.90 40,879
2021-10-12 $16.98 $16.98 $16.30 $16.35 $16.35 23,759
2021-10-11 $16.04 $16.96 $16.04 $16.80 $16.80 51,557
2021-10-08 $15.84 $16.04 $15.66 $15.78 $15.78 20,791
2021-10-07 $15.95 $16.08 $15.51 $15.63 $15.63 28,758
2021-10-06 $15.82 $16.10 $15.81 $15.98 $15.98 57,302
2021-10-05 $14.69 $15.15 $14.68 $15.15 $15.15 42,327
2021-10-04 $14.29 $14.83 $14.00 $14.79 $14.79 36,668
2021-10-01 $13.57 $14.30 $13.50 $14.23 $14.23 84,163
2021-09-30 $13.00 $13.13 $12.76 $13.01 $13.01 24,344
2021-09-29 $12.46 $12.70 $12.33 $12.38 $12.38 19,772
2021-09-28 $13.07 $13.24 $12.00 $12.46 $12.46 98,551
2021-09-27 $13.29 $13.38 $13.11 $13.25 $13.25 18,727
2021-09-24 $12.95 $13.07 $12.56 $13.07 $13.07 72,651
2021-09-23 $12.99 $13.45 $12.99 $13.44 $13.44 34,346
2021-09-22 $12.77 $13.17 $12.58 $13.10 $13.10 27,289
2021-09-21 $12.97 $12.99 $12.50 $12.70 $12.70 55,026
2021-09-20 $13.15 $13.30 $12.60 $12.97 $12.97 113,803
2021-09-17 $14.20 $14.30 $14.01 $14.12 $14.12 25,963
2021-09-16 $14.38 $14.55 $14.21 $14.25 $14.25 40,697
2021-09-15 $14.37 $14.74 $14.30 $14.44 $14.44 78,921
2021-09-14 $14.40 $14.73 $13.89 $14.22 $14.22 68,689
2021-09-13 $13.76 $14.38 $13.51 $13.70 $13.70 32,606
2021-09-10 $14.48 $14.48 $13.80 $13.98 $13.98 32,293
2021-09-09 $14.40 $14.59 $14.33 $14.43 $14.43 26,551
2021-09-08 $14.54 $14.60 $14.04 $14.38 $14.38 49,542
2021-09-07 $15.64 $15.64 $13.50 $14.28 $14.28 84,269
2021-09-03 $15.09 $15.64 $15.09 $15.42 $15.42 27,155
2021-09-02 $14.87 $15.49 $14.78 $15.03 $15.03 40,230
2021-09-01 $14.50 $15.05 $14.49 $14.77 $14.77 38,617
2021-08-31 $14.97 $14.97 $14.31 $14.45 $14.45 24,720
2021-08-30 $14.99 $15.20 $14.64 $14.90 $14.90 52,167
2021-08-27 $15.24 $15.73 $14.87 $15.00 $15.00 26,336
2021-08-26 $15.14 $15.24 $14.79 $15.22 $15.22 12,233
2021-08-25 $14.75 $15.52 $14.72 $15.15 $15.15 34,466
2021-08-24 $15.00 $15.10 $14.68 $14.86 $14.86 47,018
2021-08-23 $16.50 $16.84 $14.93 $15.10 $15.10 126,856
2021-08-20 $16.49 $16.84 $15.36 $16.00 $16.00 51,746
2021-08-19 $16.35 $16.55 $15.93 $16.22 $16.22 24,991
2021-08-18 $16.95 $16.95 $16.38 $16.38 $16.38 22,216
2021-08-17 $17.50 $17.50 $15.85 $16.75 $16.75 29,626
2021-08-16 $17.24 $17.54 $17.05 $17.20 $17.20 58,825
2021-08-13 $16.99 $17.19 $16.80 $16.95 $16.95 33,310
2021-08-12 $16.47 $16.47 $15.56 $16.02 $16.02 43,282
2021-08-11 $16.75 $16.94 $16.01 $16.46 $16.46 47,500
2021-08-10 $17.07 $17.08 $16.57 $16.68 $16.68 25,658
2021-08-09 $16.47 $17.00 $16.30 $16.70 $16.70 61,163
2021-08-06 $15.46 $16.36 $15.27 $15.98 $15.98 95,515
2021-08-05 $15.59 $16.23 $15.33 $15.85 $15.85 53,099
2021-08-04 $16.55 $16.90 $16.00 $16.05 $16.05 26,288
2021-08-03 $17.01 $17.08 $15.80 $16.24 $16.24 45,591
2021-08-02 $17.38 $17.49 $17.00 $17.14 $17.14 29,834
2021-07-30 $16.08 $17.58 $15.68 $17.37 $17.37 81,418
2021-07-29 $16.37 $16.76 $15.69 $15.93 $15.93 33,069
2021-07-28 $16.25 $16.99 $16.06 $16.37 $16.37 45,005
2021-07-27 $16.77 $16.86 $15.26 $15.99 $15.99 77,293
2021-07-26 $16.25 $17.00 $16.00 $16.85 $16.85 95,186
2021-07-23 $15.00 $15.50 $14.60 $15.01 $15.01 30,455
2021-07-22 $13.79 $15.59 $13.61 $14.99 $14.99 74,917
2021-07-21 $13.02 $13.98 $13.02 $13.50 $13.50 33,468
2021-07-20 $12.41 $13.08 $12.27 $12.88 $12.88 54,524
2021-07-19 $13.45 $13.46 $12.89 $12.89 $12.89 39,788
2021-07-16 $14.00 $14.00 $13.60 $13.83 $13.83 17,037
2021-07-15 $14.02 $14.32 $13.56 $13.90 $13.90 39,768
2021-07-14 $14.52 $14.70 $14.16 $14.48 $14.48 28,505
2021-07-13 $14.60 $14.60 $14.36 $14.45 $14.45 28,777
2021-07-12 $15.16 $15.20 $14.61 $14.83 $14.83 16,497
2021-07-09 $14.61 $15.70 $14.61 $15.16 $15.16 18,193
2021-07-08 $14.50 $15.20 $14.30 $14.80 $14.80 24,628
2021-07-07 $15.74 $15.74 $14.94 $15.46 $15.46 45,226
2021-07-06 $15.99 $15.99 $15.01 $15.60 $15.60 31,469
2021-07-02 $14.92 $15.56 $14.90 $15.45 $15.45 24,174
2021-07-01 $14.51 $15.24 $14.50 $14.90 $14.90 26,747
2021-06-30 $15.81 $15.81 $14.30 $15.36 $15.36 34,081
2021-06-29 $15.50 $15.97 $14.30 $15.59 $15.59 90,735
2021-06-28 $15.00 $15.22 $14.25 $15.12 $15.12 81,426
2021-06-25 $14.00 $15.00 $13.83 $14.22 $14.22 48,480
2021-06-24 $14.17 $14.86 $14.17 $14.83 $14.83 20,589
2021-06-23 $14.89 $14.89 $13.52 $14.11 $14.11 76,061
2021-06-22 $12.73 $14.08 $12.00 $13.21 $13.21 198,888
2021-06-21 $15.10 $15.20 $12.51 $13.50 $13.50 146,270
2021-06-18 $16.03 $16.39 $14.90 $15.20 $15.20 62,933
2021-06-17 $17.00 $17.21 $16.04 $16.25 $16.25 67,661
2021-06-16 $17.00 $17.49 $16.17 $16.60 $16.60 47,214
2021-06-15 $16.45 $17.90 $16.01 $17.20 $17.20 92,069
2021-06-14 $15.77 $16.68 $15.77 $16.23 $16.23 80,153
2021-06-11 $15.27 $15.54 $15.08 $15.49 $15.49 36,897
2021-06-10 $15.40 $15.50 $14.76 $14.95 $14.95 65,098
2021-06-09 $13.57 $15.32 $13.31 $14.75 $14.75 184,571
2021-06-08 $13.10 $13.56 $12.25 $12.81 $12.81 169,444
2021-06-07 $14.49 $14.49 $13.12 $13.25 $13.25 101,239
2021-06-04 $13.73 $14.20 $13.34 $14.00 $14.00 59,054
2021-06-03 $13.64 $14.23 $13.64 $14.12 $14.12 34,325
2021-06-02 $13.51 $13.96 $13.46 $13.63 $13.63 63,161
2021-06-01 $13.95 $13.95 $13.13 $13.26 $13.26 74,502
2021-05-28 $14.11 $14.84 $13.77 $13.94 $13.94 85,721
2021-05-27 $14.50 $14.85 $14.34 $14.69 $14.69 74,316
2021-05-26 $14.25 $14.57 $13.95 $14.10 $14.10 99,350
2021-05-25 $14.23 $14.27 $13.20 $13.95 $13.95 67,685
2021-05-24 $12.12 $14.30 $12.12 $14.29 $14.29 192,348
2021-05-21 $13.51 $14.10 $12.13 $12.29 $12.29 261,346
2021-05-20 $13.75 $14.48 $12.87 $13.59 $13.59 97,373
2021-05-19 $13.00 $13.75 $11.91 $13.40 $13.40 362,828
2021-05-18 $15.40 $15.40 $14.14 $14.40 $14.40 131,512
2021-05-17 $16.99 $16.99 $14.36 $15.00 $15.00 195,848
2021-05-14 $16.49 $17.42 $16.46 $17.20 $17.20 74,041
2021-05-13 $16.85 $17.15 $16.00 $16.45 $16.45 185,649
2021-05-12 $19.19 $19.19 $17.70 $18.00 $18.00 78,344
2021-05-11 $17.50 $19.01 $17.36 $18.59 $18.59 84,559
2021-05-10 $19.80 $19.80 $17.79 $17.80 $17.80 186,249
2021-05-07 $19.25 $19.25 $18.50 $18.97 $18.97 88,317
2021-05-06 $19.90 $19.90 $18.55 $18.81 $18.81 94,141
2021-05-05 $19.40 $20.00 $18.87 $19.65 $19.65 101,031
2021-05-04 $20.10 $20.24 $18.50 $19.14 $19.14 100,818
2021-05-03 $21.00 $21.49 $20.02 $20.23 $20.23 74,742
2021-04-30 $19.25 $20.05 $19.15 $20.02 $20.02 74,723
2021-04-29 $19.65 $19.90 $18.66 $19.00 $19.00 125,692
2021-04-28 $19.80 $19.95 $19.60 $19.86 $19.86 43,637
2021-04-27 $20.01 $20.17 $19.50 $19.80 $19.80 77,361
2021-04-26 $18.51 $19.80 $18.51 $19.77 $19.77 142,044
2021-04-23 $18.38 $19.00 $17.50 $18.40 $18.40 385,093
2021-04-22 $20.25 $20.25 $18.60 $18.94 $18.94 154,738
2021-04-21 $20.99 $20.99 $19.95 $20.02 $20.02 170,755
2021-04-20 $21.26 $21.26 $20.01 $20.76 $20.76 90,383
2021-04-19 $21.38 $22.00 $20.01 $20.50 $20.50 146,773
2021-04-16 $22.20 $22.22 $21.70 $22.20 $22.20 86,701
2021-04-15 $22.99 $22.99 $21.71 $22.55 $22.55 88,136
2021-04-14 $24.30 $24.30 $21.29 $21.74 $21.74 224,858
2021-04-13 $23.51 $23.75 $22.04 $23.65 $23.65 190,599
2021-04-12 $22.69 $22.75 $21.63 $22.25 $22.25 145,422
2021-04-09 $21.84 $22.00 $21.06 $21.63 $21.63 84,093
2021-04-08 $21.88 $21.89 $21.11 $21.75 $21.75 83,030
2021-04-07 $21.50 $21.54 $20.59 $21.54 $21.54 163,385
2021-04-06 $22.50 $22.50 $21.68 $22.11 $22.11 69,191
2021-04-05 $22.89 $23.12 $21.70 $22.20 $22.20 349,937
2021-04-01 $24.75 $24.75 $23.00 $23.00 $23.00 191,545
2021-03-31 $22.75 $25.49 $22.17 $25.08 $25.08 565,196
2021-03-30 $21.00 $22.12 $20.44 $22.08 $22.08 171,769
2021-03-29 $21.98 $22.80 $19.20 $20.09 $20.09 237,836
2021-03-26 $21.25 $21.99 $20.50 $21.07 $21.07 132,508
2021-03-25 $20.65 $21.00 $19.00 $20.50 $20.50 198,456
2021-03-24 $22.00 $22.89 $21.00 $21.30 $21.30 182,032
2021-03-23 $23.25 $23.50 $21.21 $21.40 $21.40 139,297
2021-03-22 $24.20 $24.24 $23.13 $23.13 $23.13 255,170
2021-03-19 $23.49 $24.10 $22.81 $24.10 $24.10 465,136
2021-03-18 $21.92 $23.96 $21.50 $22.50 $22.50 334,338
2021-03-17 $20.40 $21.91 $20.14 $21.60 $21.60 208,001
2021-03-16 $20.98 $20.99 $20.14 $20.50 $20.50 73,659
2021-03-15 $21.10 $21.79 $20.57 $20.90 $20.90 115,878
2021-03-12 $22.07 $22.35 $20.35 $21.00 $21.00 206,424
2021-03-11 $23.49 $23.49 $21.80 $22.00 $22.00 187,309
2021-03-10 $24.69 $25.14 $22.10 $22.89 $22.89 232,656
2021-03-09 $22.50 $24.99 $22.50 $23.80 $23.80 169,526
2021-03-08 $25.00 $25.00 $22.20 $22.50 $22.50 187,632
2021-03-05 $25.01 $26.99 $23.51 $24.21 $24.21 223,907
2021-03-04 $27.01 $27.40 $24.25 $24.60 $24.60 214,131
2021-03-03 $30.01 $31.00 $26.28 $27.00 $27.00 182,408
2021-03-02 $34.43 $34.43 $26.15 $26.25 $26.25 375,686
2021-03-01 $39.50 $44.00 $29.00 $31.90 $31.90 541,665
2021-02-26 $44.00 $44.50 $38.04 $42.00 $42.00 448,210
2021-02-25 $46.50 $50.99 $41.06 $42.99 $42.99 661,864
2021-02-24 $29.99 $53.35 $28.50 $42.99 $42.99 661,864
2021-02-23 $29.00 $29.82 $24.90 $27.00 $27.00 353,381
2021-02-22 $26.89 $32.94 $23.00 $29.82 $29.82 573,096
2021-02-19 $42.50 $44.99 $21.00 $24.50 $24.50 604,574
2021-02-18 $55.00 $55.00 $40.25 $54.35 $54.35 294,861
2021-02-17 $60.58 $60.58 $52.50 $54.35 $54.35 294,861
2021-02-16 $54.45 $60.00 $50.49 $56.39 $56.39 77,604
2021-02-12 $30.10 $60.00 $28.00 $50.00 $50.00 11,505

Osprey Bitcoin Trust (OBTC) News Headlines

Recent Osprey Bitcoin Trust (OBTC) News
Similar Companies to Osprey Bitcoin Trust (OBTC) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.