Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1YC26 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.357 | 0.04 | 3.43% | 1.347 | 1.379 | 1.305 | 0 |
| May 23 2024 | 1.312 | -0.11 | -7.99% | 1.397 | 1.47 | 1.304 | 0 |
| May 22 2024 | 1.426 | -0.06 | -3.84% | 1.433 | 1.459 | 1.387 | 0 |
| May 21 2024 | 1.483 | 0.06 | 3.92% | 1.443 | 1.525 | 1.427 | 0 |
| May 20 2024 | 1.427 | -0.06 | -4.29% | 1.438 | 1.485 | 1.411 | 5,000 |
| May 17 2024 | 1.491 | -0.16 | -9.64% | 1.57 | 1.585 | 1.481 | 0 |
| May 16 2024 | 1.65 | -0.05 | -2.65% | 1.76 | 1.76 | 1.645 | 0 |
| May 15 2024 | 1.695 | 0.26 | 17.87% | 1.492 | 1.715 | 1.471 | 0 |
| May 14 2024 | 1.438 | -0.08 | -5.08% | 1.50 | 1.57 | 1.404 | 0 |
| May 13 2024 | 1.515 | 0.01 | 0.66% | 1.52 | 1.57 | 1.484 | 0 |
| May 10 2024 | 1.505 | -0.05 | -3.22% | 1.62 | 1.65 | 1.494 | 0 |
| May 09 2024 | 1.555 | -0.13 | -7.72% | 1.63 | 1.655 | 1.53 | 6,000 |
| May 08 2024 | 1.685 | -0.11 | -6.13% | 1.725 | 1.77 | 1.66 | 0 |
| May 07 2024 | 1.795 | 0.15 | 8.79% | 1.75 | 1.80 | 1.695 | 0 |
| May 06 2024 | 1.65 | 0.07 | 4.43% | 1.66 | 1.74 | 1.64 | 0 |
| May 03 2024 | 1.58 | 0.06 | 3.61% | 1.605 | 1.675 | 1.515 | 0 |
| May 02 2024 | 1.525 | 0.07 | 4.96% | 1.495 | 1.555 | 1.428 | 0 |
| Apr 30 2024 | 1.453 | -0.09 | -5.65% | 1.58 | 1.58 | 1.401 | 0 |
| Apr 29 2024 | 1.54 | 0.13 | 8.99% | 1.406 | 1.57 | 1.406 | 0 |
| Apr 26 2024 | 1.413 | 0.11 | 8.78% | 1.31 | 1.465 | 1.31 | 0 |
| Apr 25 2024 | 1.299 | -0.06 | -4.70% | 1.342 | 1.381 | 1.244 | 18,000 |
| Apr 24 2024 | 1.363 | -0.21 | -13.18% | 1.515 | 1.535 | 1.324 | 17,500 |
| Apr 23 2024 | 1.57 | -0.06 | -3.38% | 1.67 | 1.695 | 1.55 | 0 |
| Apr 22 2024 | 1.625 | -0.02 | -0.91% | 1.595 | 1.635 | 1.51 | 0 |
| Apr 19 2024 | 1.64 | -0.02 | -0.91% | 1.805 | 1.805 | 1.605 | 0 |
| Apr 18 2024 | 1.655 | -0.05 | -2.93% | 1.785 | 1.81 | 1.645 | 0 |
| Apr 17 2024 | 1.705 | 0.06 | 3.33% | 1.635 | 1.76 | 1.635 | 0 |
| Apr 16 2024 | 1.65 | -0.13 | -7.30% | 1.795 | 1.81 | 1.565 | 11,000 |
| Apr 15 2024 | 1.78 | -0.20 | -9.87% | 1.895 | 1.91 | 1.74 | 0 |
| Apr 12 2024 | 1.975 | 0.25 | 14.16% | 1.785 | 2.095 | 1.77 | 0 |
| Apr 11 2024 | 1.73 | -0.14 | -7.24% | 1.795 | 1.86 | 1.71 | 0 |
| Apr 10 2024 | 1.865 | -0.10 | -5.09% | 1.975 | 2.005 | 1.84 | 5,500 |
| Apr 09 2024 | 1.965 | 0.20 | 11.33% | 1.80 | 1.98 | 1.79 | 0 |
| Apr 08 2024 | 1.765 | -0.07 | -3.55% | 1.755 | 1.78 | 1.70 | 0 |
| Apr 05 2024 | 1.83 | -0.11 | -5.67% | 1.985 | 1.985 | 1.815 | 0 |
| Apr 04 2024 | 1.94 | 0.12 | 6.59% | 1.85 | 1.98 | 1.835 | 0 |
| Apr 03 2024 | 1.82 | 0.05 | 2.54% | 1.825 | 1.925 | 1.745 | 2,000 |
| Apr 02 2024 | 1.775 | -0.38 | -17.63% | 1.945 | 1.99 | 1.74 | 10,150 |
| Mar 28 2024 | 2.155 | 0.01 | 0.47% | 2.125 | 2.165 | 2.08 | 0 |
| Mar 27 2024 | 2.145 | 0.14 | 6.72% | 2.07 | 2.16 | 2.02 | 0 |
| Mar 26 2024 | 2.01 | 0.04 | 2.29% | 1.98 | 2.03 | 1.955 | 0 |
| Mar 25 2024 | 1.965 | -0.09 | -4.38% | 2.035 | 2.05 | 1.94 | 0 |
| Mar 22 2024 | 2.055 | 0.20 | 10.48% | 1.89 | 2.06 | 1.88 | 0 |
| Mar 21 2024 | 1.86 | 0.06 | 3.33% | 1.755 | 1.895 | 1.735 | 850 |
| Mar 20 2024 | 1.80 | 0.03 | 1.69% | 1.79 | 1.865 | 1.79 | 0 |
| Mar 19 2024 | 1.77 | -0.01 | -0.28% | 1.765 | 1.825 | 1.745 | 0 |
| Mar 18 2024 | 1.775 | -0.07 | -3.53% | 1.845 | 1.845 | 1.735 | 3,410 |
| Mar 15 2024 | 1.84 | -0.03 | -1.34% | 1.84 | 1.88 | 1.79 | 0 |
| Mar 14 2024 | 1.865 | -0.15 | -7.44% | 1.945 | 2.00 | 1.835 | 3,750 |
| Mar 13 2024 | 2.015 | -0.11 | -5.18% | 2.185 | 2.21 | 2.00 | 4,250 |
| Mar 12 2024 | 2.125 | -0.05 | -2.07% | 2.17 | 2.235 | 2.09 | 0 |
| Mar 11 2024 | 2.17 | -0.05 | -2.25% | 2.245 | 2.305 | 2.12 | 6,000 |
| Mar 08 2024 | 2.22 | 0.04 | 1.60% | 2.21 | 2.295 | 2.205 | 0 |
| Mar 07 2024 | 2.185 | 0.06 | 2.58% | 2.115 | 2.335 | 2.08 | 0 |
| Mar 06 2024 | 2.13 | -0.04 | -1.62% | 2.145 | 2.16 | 2.045 | 0 |
| Mar 05 2024 | 2.165 | 0.23 | 11.60% | 1.96 | 2.20 | 1.96 | 390 |
| Mar 04 2024 | 1.94 | 0.03 | 1.57% | 1.90 | 1.975 | 1.85 | 0 |
| Mar 01 2024 | 1.91 | -0.06 | -2.80% | 1.87 | 1.96 | 1.78 | 0 |
| Feb 29 2024 | 1.965 | 0.17 | 9.47% | 1.825 | 1.965 | 1.705 | 0 |
| Feb 28 2024 | 1.795 | 0.02 | 1.13% | 1.755 | 1.815 | 1.745 | 0 |
| Feb 27 2024 | 1.775 | -0.10 | -5.33% | 1.855 | 1.905 | 1.775 | 0 |
