Arweave
AR
Rank #219
$5.04
Updated 7 days ago
Market Cap
$330.54M
24h Volume
$90.36M
Avg Volume (1y)
$71.95M
24h High/Low
$5.73
$5.04
$5.04
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Multicoin Capital Portfolio
Andreessen Horowitz (a16z) Portfolio
Blockchain Capital Portfolio
Coinbase Ventures Portfolio
Artificial Intelligence (AI)
DePIN
Storage
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $5.04 | $5.73 | $5.04 | $5.04 | $90.36M | $330.54M |
| Nov 10, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $199.35M | $377.10M |
| Nov 9, 2025 | $6.53 | $6.53 | $6.53 | $6.53 | $245.79M | $428.46M |
| Nov 8, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $623.07M | $513.73M |
| Nov 7, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $227.87M | $364.57M |
| Nov 6, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $88.71M | $282.82M |
| Nov 5, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $145.02M | $274.35M |
| Nov 4, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $58.29M | $245.92M |
| Nov 3, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $85.50M | $276.45M |
| Nov 2, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $69.25M | $287.01M |
| Nov 1, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $28.50M | $232.10M |
| Oct 31, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $41.56M | $233.45M |
| Oct 30, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $39.28M | $251.90M |
| Oct 29, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $47.95M | $253.62M |
| Oct 28, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $69.62M | $279.08M |
| Oct 27, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $24.97M | $261.30M |
| Oct 26, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $21.94M | $250.39M |
| Oct 25, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $25.56M | $251.13M |
| Oct 24, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $27.54M | $257.91M |
| Oct 23, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $35.94M | $248.15M |
| Oct 22, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $38.33M | $255.50M |
| Oct 21, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $31.55M | $263.70M |
| Oct 20, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $26.94M | $259.30M |
| Oct 19, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $22.25M | $255.08M |
| Oct 18, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $47.98M | $254.63M |
| Oct 17, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $41.01M | $265.89M |
| Oct 16, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $34.90M | $282.58M |
| Oct 15, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $50.80M | $295.44M |
| Oct 14, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $60.79M | $313.87M |
| Oct 13, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $78.56M | $299.03M |
| Oct 12, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $84.97M | $264.67M |
| Oct 11, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $139.26M | $269.92M |
| Oct 10, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $30.69M | $373.66M |
| Oct 9, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $24.59M | $391.66M |
| Oct 8, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $40.94M | $379.64M |
| Oct 7, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $29.74M | $399.02M |
| Oct 6, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $49.73M | $392.82M |
| Oct 5, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $36.37M | $383.24M |
| Oct 4, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $72.38M | $400.74M |
| Oct 3, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $66.31M | $399.59M |
| Oct 2, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $82.20M | $387.97M |
| Oct 1, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $35.22M | $356.04M |
| Sep 30, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $40.01M | $366.91M |
| Sep 29, 2025 | $5.74 | $5.74 | $5.74 | $5.74 | $22.78M | $375.95M |
| Sep 28, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $23.73M | $371.92M |
| Sep 27, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $36.92M | $378.67M |
| Sep 26, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $45.25M | $361.18M |
| Sep 25, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $22.90M | $387.40M |
| Sep 24, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $31.24M | $384.73M |
| Sep 23, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $58.18M | $395.71M |
| Sep 22, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $28.15M | $436.88M |
| Sep 21, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $33.00M | $441.30M |
| Sep 20, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $38.14M | $440.53M |
| Sep 19, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $47.69M | $472.62M |
| Sep 18, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $54.20M | $470.89M |
| Sep 17, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $42.16M | $457.43M |
| Sep 16, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $38.05M | $458.82M |
| Sep 15, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $26.72M | $475.05M |
| Sep 14, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $30.49M | $497.71M |
| Sep 13, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $27.42M | $491.53M |
| Sep 12, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $28.07M | $476.50M |
| Sep 11, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $24.16M | $467.59M |
| Sep 10, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $38.51M | $466.44M |
| Sep 9, 2025 | $7.08 | $7.08 | $7.08 | $7.08 | $34.33M | $463.75M |
| Sep 8, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $15.52M | $431.09M |
| Sep 7, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $18.93M | $423.84M |
| Sep 6, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $41.35M | $430.29M |
| Sep 5, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $23.71M | $409.75M |
| Sep 4, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $23.08M | $425.67M |
| Sep 3, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $31.11M | $408.84M |
| Sep 2, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $35.93M | $397.38M |
| Sep 1, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $19.95M | $415.68M |
| Aug 31, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $18.28M | $420.41M |
| Aug 30, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $35.10M | $417.79M |
| Aug 29, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | $30.18M | $449.03M |
| Aug 28, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $27.95M | $430.88M |
| Aug 27, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $35.12M | $435.14M |
| Aug 26, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $52.46M | $415.87M |
| Aug 25, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $40.15M | $468.50M |
| Aug 24, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $35.88M | $478.19M |
| Aug 23, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $53.96M | $488.46M |
| Aug 22, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $25.98M | $437.51M |
| Aug 21, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $34.32M | $456.86M |
| Aug 20, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $38.50M | $437.90M |
| Aug 19, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $33.22M | $453.16M |
| Aug 18, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $27.78M | $481.31M |
| Aug 17, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $29.87M | $478.93M |
| Aug 16, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $43.87M | $472.35M |
| Aug 15, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $65.27M | $483.11M |
| Aug 14, 2025 | $8.43 | $8.43 | $8.43 | $8.43 | $70.35M | $551.35M |
| Aug 13, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $48.71M | $510.67M |
| Aug 12, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $46.68M | $482.46M |
| Aug 11, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $41.84M | $514.03M |
| Aug 10, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $36.55M | $524.35M |
| Aug 9, 2025 | $7.50 | $7.50 | $7.50 | $7.50 | $36.88M | $491.35M |
| Aug 8, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $37.74M | $466.42M |
| Aug 7, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $29.69M | $440.07M |
| Aug 6, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $46.91M | $434.47M |
| Aug 5, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $29.72M | $450.70M |
| Aug 4, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $18.16M | $416.44M |
| Aug 3, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $28.78M | $408.31M |
| Aug 2, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $54.37M | $425.41M |
| Aug 1, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $35.30M | $453.83M |
| Jul 31, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $43.08M | $478.84M |
| Jul 30, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $62.40M | $496.63M |
| Jul 29, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $37.27M | $480.85M |
| Jul 28, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $29.82M | $515.01M |
| Jul 27, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $25.74M | $501.77M |
| Jul 26, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $48.68M | $503.43M |
| Jul 25, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $46.53M | $474.90M |
| Jul 24, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $58.60M | $488.60M |
| Jul 23, 2025 | $8.33 | $8.33 | $8.33 | $8.33 | $61.05M | $545.43M |
| Jul 22, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $72.86M | $550.35M |
| Jul 21, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $49.88M | $570.04M |
| Jul 20, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $35.45M | $487.85M |
| Jul 19, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $68.57M | $480.89M |
| Jul 18, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $63.48M | $486.82M |
| Jul 17, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $60.54M | $481.92M |
| Jul 16, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $71.20M | $492.08M |
| Jul 15, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $57.92M | $447.91M |
| Jul 14, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $52.30M | $447.50M |
| Jul 13, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $31.65M | $402.27M |
| Jul 12, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $53.96M | $412.42M |
| Jul 11, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $44.55M | $404.28M |
| Jul 10, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $35.35M | $367.25M |
| Jul 9, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $21.23M | $340.21M |
| Jul 8, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $17.47M | $331.69M |
| Jul 7, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $13.79M | $336.72M |
| Jul 6, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $13.51M | $330.61M |
| Jul 5, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $22.66M | $329.73M |
| Jul 4, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $29.15M | $353.12M |
| Jul 3, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $28.90M | $350.41M |
| Jul 2, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $20.21M | $328.94M |
| Jul 1, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $25.88M | $338.79M |
| Jun 30, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $33.92M | $352.80M |
| Jun 29, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $21.62M | $322.44M |
| Jun 28, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $33.20M | $310.24M |
| Jun 27, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $46.49M | $307.79M |
| Jun 26, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $36.32M | $314.11M |
| Jun 25, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $46.04M | $330.29M |
| Jun 24, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $50.59M | $345.18M |
| Jun 23, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $47.47M | $315.79M |
| Jun 22, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $35.68M | $313.84M |
| Jun 21, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $37.23M | $331.83M |
| Jun 20, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $36.15M | $351.28M |
| Jun 19, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $34.43M | $351.27M |
| Jun 18, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $40.11M | $360.99M |
| Jun 17, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $33.52M | $377.32M |
| Jun 16, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $20.95M | $391.93M |
| Jun 15, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $14.59M | $397.27M |
| Jun 14, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $41.10M | $401.93M |
| Jun 13, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $34.14M | $421.44M |
| Jun 12, 2025 | $6.94 | $6.94 | $6.94 | $6.94 | $36.41M | $453.73M |
| Jun 11, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $46.26M | $482.74M |
| Jun 10, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $27.17M | $446.26M |
| Jun 9, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $17.92M | $414.70M |
| Jun 8, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $15.72M | $415.38M |
| Jun 7, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $22.78M | $391.47M |
| Jun 6, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $33.27M | $387.54M |
| Jun 5, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $23.05M | $423.68M |
| Jun 4, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $29.77M | $439.72M |
| Jun 3, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $21.82M | $430.50M |
| Jun 2, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $18.61M | $428.55M |
| Jun 1, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $31.29M | $418.23M |
| May 31, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $40.32M | $407.96M |
| May 30, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | $34.87M | $469.13M |
| May 29, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $25.87M | $488.03M |
| May 28, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $32.07M | $488.93M |
| May 27, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $22.45M | $473.57M |
| May 26, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $25.23M | $482.89M |
| May 25, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $23.48M | $471.02M |
| May 24, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $44.92M | $476.21M |
| May 23, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $46.30M | $522.63M |
| May 22, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | $35.34M | $496.79M |
| May 21, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $26.92M | $482.65M |
| May 20, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $34.23M | $477.39M |
| May 19, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $27.67M | $494.23M |
| May 18, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $26.75M | $470.47M |
| May 17, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $26.57M | $482.44M |
| May 16, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $50.13M | $495.14M |
| May 15, 2025 | $8.18 | $8.18 | $8.18 | $8.18 | $44.27M | $535.16M |
| May 14, 2025 | $8.64 | $8.64 | $8.64 | $8.64 | $47.36M | $565.06M |
| May 13, 2025 | $8.05 | $8.05 | $8.05 | $8.05 | $68.19M | $526.92M |
| May 12, 2025 | $8.13 | $8.13 | $8.13 | $8.13 | $48.90M | $532.52M |
| May 11, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $60.33M | $568.71M |
| May 10, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | $61.70M | $528.92M |
| May 9, 2025 | $7.64 | $7.64 | $7.64 | $7.64 | $46.95M | $500.01M |
| May 8, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $20.46M | $447.61M |
| May 7, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $28.61M | $443.71M |
| May 6, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | $25.63M | $460.99M |
| May 5, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $33.08M | $474.93M |
| May 4, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $44.00M | $472.11M |
| May 3, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $71.24M | $525.53M |
| May 2, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $49.50M | $483.16M |
| May 1, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $31.16M | $449.45M |
| Apr 30, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $24.42M | $443.40M |
| Apr 29, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $40.61M | $464.82M |
| Apr 28, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $26.70M | $431.87M |
| Apr 27, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $29.89M | $474.60M |
| Apr 26, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $39.32M | $462.61M |
| Apr 25, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $34.24M | $435.75M |
| Apr 24, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $42.15M | $420.62M |
| Apr 23, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $39.38M | $395.99M |
| Apr 22, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $32.75M | $367.63M |
| Apr 21, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $22.32M | $362.09M |
| Apr 20, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | $22.90M | $368.79M |
| Apr 19, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $24.68M | $345.89M |
| Apr 18, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $18.51M | $327.06M |
| Apr 17, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $20.16M | $321.18M |
| Apr 16, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $26.11M | $330.93M |
| Apr 15, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $27.44M | $341.51M |
| Apr 14, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $26.36M | $347.26M |
| Apr 13, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $35.63M | $369.89M |
| Apr 12, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $35.68M | $366.52M |
| Apr 11, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $33.92M | $342.50M |
| Apr 10, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $66.23M | $353.68M |
| Apr 9, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $52.66M | $321.92M |
| Apr 8, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $76.90M | $338.83M |
| Apr 7, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $45.94M | $337.59M |
| Apr 6, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $18.78M | $369.82M |
| Apr 5, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $34.40M | $373.08M |
| Apr 4, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $30.53M | $380.69M |
| Apr 3, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $58.98M | $368.75M |
| Apr 2, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $25.26M | $414.69M |
| Apr 1, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $29.66M | $415.53M |
| Mar 31, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $24.29M | $420.71M |
| Mar 30, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $37.05M | $408.22M |
| Mar 29, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $34.28M | $459.82M |
| Mar 28, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $29.89M | $484.41M |
| Mar 27, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $33.99M | $483.49M |
| Mar 26, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $39.39M | $491.44M |
| Mar 25, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $43.66M | $483.77M |
| Mar 24, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $39.59M | $473.59M |
| Mar 23, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $47.26M | $474.46M |
| Mar 22, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $29.20M | $440.79M |
| Mar 21, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $28.32M | $446.29M |
| Mar 20, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $42.50M | $473.47M |
| Mar 19, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | $33.46M | $449.22M |
| Mar 18, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | $54.59M | $450.52M |
| Mar 17, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $33.68M | $434.23M |
| Mar 16, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $24.56M | $433.75M |
| Mar 15, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $50.78M | $422.24M |
| Mar 14, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $37.97M | $391.15M |
| Mar 13, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $36.32M | $400.18M |
| Mar 12, 2025 | $6.01 | $6.01 | $6.01 | $6.01 | $56.50M | $393.85M |
| Mar 11, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $65.36M | $371.01M |
| Mar 10, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $37.35M | $415.89M |
| Mar 9, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $27.19M | $465.36M |
| Mar 8, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $34.45M | $465.49M |
| Mar 7, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $26.85M | $474.96M |
| Mar 6, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $31.81M | $499.74M |
| Mar 5, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $61.50M | $485.64M |
| Mar 4, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $58.02M | $488.23M |
| Mar 3, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | $58.40M | $587.32M |
| Mar 2, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $33.51M | $539.28M |
| Mar 1, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $63.73M | $544.33M |
| Feb 28, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $47.26M | $558.49M |
| Feb 27, 2025 | $8.27 | $8.27 | $8.27 | $8.27 | $51.73M | $541.47M |
| Feb 26, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $82.31M | $529.07M |
| Feb 25, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $64.86M | $513.22M |
| Feb 24, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | $31.27M | $605.62M |
| Feb 23, 2025 | $9.62 | $9.62 | $9.62 | $9.62 | $37.23M | $629.83M |
| Feb 22, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | $81.44M | $617.17M |
| Feb 21, 2025 | $9.79 | $9.79 | $9.79 | $9.79 | $64.60M | $640.33M |
| Feb 20, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $43.60M | $597.90M |
| Feb 19, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | $53.45M | $572.47M |
| Feb 18, 2025 | $9.19 | $9.19 | $9.19 | $9.19 | $44.85M | $601.95M |
| Feb 17, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $27.59M | $604.82M |
| Feb 16, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $31.04M | $603.27M |
| Feb 15, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $40.21M | $616.91M |
| Feb 14, 2025 | $9.06 | $9.06 | $9.06 | $9.06 | $44.85M | $593.21M |
| Feb 13, 2025 | $9.62 | $9.62 | $9.62 | $9.62 | $64.42M | $629.04M |
| Feb 12, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $49.81M | $612.32M |
| Feb 11, 2025 | $8.89 | $8.89 | $8.89 | $8.89 | $42.95M | $581.71M |
| Feb 10, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | $47.95M | $586.76M |
| Feb 9, 2025 | $9.92 | $9.92 | $9.92 | $9.92 | $37.73M | $648.63M |
| Feb 8, 2025 | $8.94 | $8.94 | $8.94 | $8.94 | $61.53M | $584.93M |
| Feb 7, 2025 | $9.54 | $9.54 | $9.54 | $9.54 | $46.02M | $623.62M |
| Feb 6, 2025 | $10.14 | $10.14 | $10.14 | $10.14 | $56.10M | $663.37M |
| Feb 5, 2025 | $10.41 | $10.41 | $10.41 | $10.41 | $79.94M | $680.35M |
| Feb 4, 2025 | $11.71 | $11.71 | $11.71 | $11.71 | $187.88M | $767.29M |
| Feb 3, 2025 | $12.47 | $12.47 | $12.47 | $12.47 | $70.56M | $815.12M |
| Feb 2, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | $46.04M | $914.95M |
| Feb 1, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | $94.94M | $1.03B |
| Jan 31, 2025 | $16.10 | $16.10 | $16.10 | $16.10 | $70.54M | $1.05B |
| Jan 30, 2025 | $12.89 | $12.89 | $12.89 | $12.89 | $29.60M | $844.53M |
| Jan 29, 2025 | $12.66 | $12.66 | $12.66 | $12.66 | $28.64M | $828.05M |
| Jan 28, 2025 | $13.28 | $13.28 | $13.28 | $13.28 | $71.26M | $869.40M |
| Jan 27, 2025 | $14.12 | $14.12 | $14.12 | $14.12 | $24.33M | $924.56M |
| Jan 26, 2025 | $14.47 | $14.47 | $14.47 | $14.47 | $23.43M | $947.21M |
| Jan 25, 2025 | $14.28 | $14.28 | $14.28 | $14.28 | $27.14M | $933.86M |
| Jan 24, 2025 | $14.98 | $14.98 | $14.98 | $14.98 | $33.92M | $980.66M |
| Jan 23, 2025 | $15.15 | $15.15 | $15.15 | $15.15 | $31.38M | $991.89M |
| Jan 22, 2025 | $15.35 | $15.35 | $15.35 | $15.35 | $47.55M | $1.00B |
| Jan 21, 2025 | $14.60 | $14.60 | $14.60 | $14.60 | $83.33M | $955.90M |
| Jan 20, 2025 | $15.44 | $15.44 | $15.44 | $15.44 | $76.53M | $1.02B |
| Jan 19, 2025 | $16.51 | $16.51 | $16.51 | $16.51 | $55.00M | $1.08B |
| Jan 18, 2025 | $18.20 | $18.20 | $18.20 | $18.20 | $49.71M | $1.19B |
| Jan 17, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $49.00M | $1.12B |
| Jan 16, 2025 | $16.88 | $16.88 | $16.88 | $16.88 | $61.30M | $1.10B |
| Jan 15, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | $39.50M | $1.03B |
| Jan 14, 2025 | $15.17 | $15.17 | $15.17 | $15.17 | $66.55M | $991.99M |
| Jan 13, 2025 | $15.53 | $15.53 | $15.53 | $15.53 | $46.72M | $1.02B |
| Jan 12, 2025 | $15.88 | $15.88 | $15.88 | $15.88 | $47.23M | $1.04B |
| Jan 11, 2025 | $16.08 | $16.08 | $16.08 | $16.08 | $89.66M | $1.05B |
| Jan 10, 2025 | $15.04 | $15.04 | $15.04 | $15.04 | $87.91M | $985.13M |
| Jan 9, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | $96.53M | $1.05B |
| Jan 8, 2025 | $16.82 | $16.82 | $16.82 | $16.82 | $92.27M | $1.10B |
| Jan 7, 2025 | $18.93 | $18.93 | $18.93 | $18.93 | $88.75M | $1.24B |
| Jan 6, 2025 | $19.58 | $19.58 | $19.58 | $19.58 | $58.74M | $1.28B |
| Jan 5, 2025 | $19.48 | $19.48 | $19.48 | $19.48 | $77.93M | $1.28B |
| Jan 4, 2025 | $19.12 | $19.12 | $19.12 | $19.12 | $93.87M | $1.25B |
| Jan 3, 2025 | $17.65 | $17.65 | $17.65 | $17.65 | $79.39M | $1.15B |
| Jan 2, 2025 | $17.34 | $17.34 | $17.34 | $17.34 | $87.58M | $1.13B |
| Jan 1, 2025 | $16.02 | $16.02 | $16.02 | $16.02 | $55.72M | $1.05B |
| Dec 31, 2024 | $16.94 | $16.94 | $16.94 | $16.94 | $90.72M | $1.11B |
| Dec 30, 2024 | $16.17 | $16.17 | $16.17 | $16.17 | $61.66M | $1.06B |
| Dec 29, 2024 | $17.46 | $17.46 | $17.46 | $17.46 | $75.52M | $1.14B |
| Dec 28, 2024 | $16.66 | $16.66 | $16.66 | $16.66 | $102.81M | $1.09B |
| Dec 27, 2024 | $16.23 | $16.23 | $16.23 | $16.23 | $90.59M | $1.06B |
| Dec 26, 2024 | $17.13 | $17.13 | $17.13 | $17.13 | $101.13M | $1.12B |
| Dec 25, 2024 | $17.87 | $17.87 | $17.87 | $17.87 | $128.40M | $1.17B |
| Dec 24, 2024 | $16.99 | $16.99 | $16.99 | $16.99 | $103.53M | $1.11B |
| Dec 23, 2024 | $16.08 | $16.08 | $16.08 | $16.08 | $106.24M | $1.05B |
| Dec 22, 2024 | $15.74 | $15.74 | $15.74 | $15.74 | $135.54M | $1.03B |
| Dec 21, 2024 | $17.14 | $17.14 | $17.14 | $17.14 | $222.94M | $1.12B |
| Dec 20, 2024 | $17.31 | $17.31 | $17.31 | $17.31 | $364.29M | $1.13B |
| Dec 19, 2024 | $18.10 | $18.10 | $18.10 | $18.10 | $281.02M | $1.18B |
| Dec 18, 2024 | $20.40 | $20.40 | $20.40 | $20.40 | $162.19M | $1.33B |
| Dec 17, 2024 | $21.53 | $21.53 | $21.53 | $21.53 | $202.15M | $1.41B |
| Dec 16, 2024 | $22.38 | $22.38 | $22.38 | $22.38 | $127.17M | $1.47B |
| Dec 15, 2024 | $21.66 | $21.66 | $21.66 | $21.66 | $127.92M | $1.42B |
| Dec 14, 2024 | $22.99 | $22.99 | $22.99 | $22.99 | $240.85M | $1.50B |
| Dec 13, 2024 | $22.88 | $22.88 | $22.88 | $22.88 | $333.82M | $1.50B |
| Dec 12, 2024 | $23.43 | $23.43 | $23.43 | $23.43 | $290.44M | $1.53B |
| Dec 11, 2024 | $21.68 | $21.68 | $21.68 | $21.68 | $383.44M | $1.42B |
| Dec 10, 2024 | $22.40 | $22.40 | $22.40 | $22.40 | $446.05M | $1.46B |
| Dec 9, 2024 | $26.89 | $26.89 | $26.89 | $26.89 | $211.16M | $1.76B |
| Dec 8, 2024 | $27.04 | $27.04 | $27.04 | $27.04 | $233.24M | $1.77B |
| Dec 7, 2024 | $28.45 | $28.45 | $28.45 | $28.45 | $359.17M | $1.86B |
| Dec 6, 2024 | $26.99 | $26.99 | $26.99 | $26.99 | $390.35M | $1.77B |
| Dec 5, 2024 | $26.88 | $26.88 | $26.88 | $26.88 | $324.73M | $1.76B |
| Dec 4, 2024 | $28.31 | $28.31 | $28.31 | $28.31 | $611.76M | $1.85B |
| Dec 3, 2024 | $25.98 | $25.98 | $25.98 | $25.98 | $576.35M | $1.71B |
| Dec 2, 2024 | $25.07 | $25.07 | $25.07 | $25.07 | $304.84M | $1.64B |
| Dec 1, 2024 | $25.78 | $25.78 | $25.78 | $25.78 | $450.79M | $1.69B |
| Nov 30, 2024 | $22.32 | $22.32 | $22.32 | $22.32 | $273.15M | $1.46B |
| Nov 29, 2024 | $21.59 | $21.59 | $21.59 | $21.59 | $258.57M | $1.41B |
| Nov 28, 2024 | $21.29 | $21.29 | $21.29 | $21.29 | $228.73M | $1.39B |
| Nov 27, 2024 | $19.98 | $19.98 | $19.98 | $19.98 | $315.25M | $1.31B |
| Nov 26, 2024 | $20.29 | $20.29 | $20.29 | $20.29 | $322.67M | $1.33B |
| Nov 25, 2024 | $22.02 | $22.02 | $22.02 | $22.02 | $369.77M | $1.44B |
| Nov 24, 2024 | $21.76 | $21.76 | $21.76 | $21.76 | $504.27M | $1.42B |
| Nov 23, 2024 | $19.17 | $19.17 | $19.17 | $19.17 | $180.31M | $1.25B |
| Nov 22, 2024 | $18.09 | $18.09 | $18.09 | $18.09 | $171.72M | $1.18B |
| Nov 21, 2024 | $17.28 | $17.28 | $17.28 | $17.28 | $184.54M | $1.13B |
| Nov 20, 2024 | $18.17 | $18.17 | $18.17 | $18.17 | $189.19M | $1.19B |
| Nov 19, 2024 | $19.18 | $19.18 | $19.18 | $19.18 | $219.87M | $1.25B |
| Nov 18, 2024 | $17.42 | $17.42 | $17.42 | $17.42 | $201.37M | $1.14B |