Pubmatic 

PUBM
🏛️ usa →
8.24
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.52 8.52 8.50 8.49 17.8K
09:34 8.40 8.45 8.40 8.45 0.8K
09:36 8.41 8.41 8.41 8.41 0.6K
09:39 8.41 8.41 8.41 8.40 1.7K
09:40 8.40 8.40 8.38 8.38 0.9K
09:41 8.38 8.40 8.38 8.40 2.4K
09:42 8.38 8.38 8.38 8.38 0.1K
09:43 8.40 8.42 8.39 8.39 0.3K
09:44 8.40 8.40 8.40 8.40 4.5K
09:45 8.35 8.35 8.35 8.35 0.5K
09:46 8.37 8.37 8.37 8.37 1.7K
09:47 8.37 8.37 8.37 8.37 0.1K
09:48 8.35 8.35 8.35 8.35 0.3K
09:49 8.35 8.35 8.35 8.35 3.6K
09:51 8.32 8.33 8.32 8.33 1.7K
09:52 8.34 8.35 8.34 8.35 0.7K
09:54 8.34 8.34 8.34 8.34 0.4K
09:55 8.34 8.34 8.34 8.34 4.0K
09:57 8.39 8.39 8.39 8.39 0.6K
10:00 8.37 8.37 8.37 8.37 1.4K
10:03 8.35 8.35 8.35 8.35 2.7K
10:06 8.33 8.33 8.33 8.33 0.1K
10:07 8.35 8.35 8.35 8.35 0.3K
10:08 8.33 8.33 8.33 8.33 0.4K
10:09 8.34 8.34 8.34 8.34 0.4K
10:11 8.33 8.33 8.33 8.33 0.1K
10:12 8.33 8.33 8.32 8.32 0.5K
10:13 8.31 8.31 8.31 8.31 4.4K
10:14 8.30 8.30 8.30 8.30 0.1K
10:15 8.26 8.26 8.26 8.26 2.2K
10:16 8.29 8.29 8.29 8.29 2.5K
10:17 8.27 8.27 8.27 8.27 1.5K
10:23 8.25 8.25 8.25 8.25 0.1K
10:25 8.24 8.24 8.24 8.24 3.9K
10:26 8.23 8.23 8.23 8.23 0.2K
10:27 8.24 8.24 8.24 8.24 0.3K
10:29 8.23 8.23 8.23 8.23 0.2K
10:31 8.23 8.23 8.22 8.22 0.2K
10:32 8.22 8.22 8.22 8.22 0.1K
10:33 8.22 8.22 8.22 8.22 0.2K
10:35 8.23 8.23 8.23 8.23 0.1K
10:36 8.22 8.22 8.22 8.22 0.3K
10:37 8.22 8.23 8.22 8.23 0.2K
10:38 8.23 8.25 8.23 8.25 6.1K
10:40 8.27 8.27 8.27 8.27 0.2K
10:41 8.28 8.30 8.28 8.30 1.7K
10:45 8.29 8.29 8.29 8.29 0.9K
10:52 8.29 8.29 8.28 8.28 1.2K
10:53 8.28 8.28 8.28 8.28 0.3K
10:54 8.27 8.27 8.27 8.27 2.4K
10:55 8.28 8.28 8.28 8.28 0.6K
10:56 8.28 8.28 8.28 8.28 0.3K
10:58 8.27 8.28 8.27 8.28 0.3K
10:59 8.29 8.29 8.29 8.29 1.6K
11:01 8.29 8.29 8.29 8.29 0.1K
11:02 8.29 8.29 8.29 8.29 1.1K
11:03 8.29 8.29 8.29 8.29 0.5K
11:04 8.29 8.30 8.29 8.30 3.1K
11:05 8.30 8.30 8.30 8.30 0.3K
11:06 8.30 8.30 8.30 8.30 1.4K
11:08 8.31 8.31 8.31 8.31 2.7K
11:09 8.31 8.31 8.31 8.31 0.5K
11:11 8.33 8.33 8.33 8.33 2.7K
11:15 8.32 8.32 8.32 8.32 0.1K
11:16 8.34 8.34 8.34 8.34 2.3K
11:21 8.35 8.35 8.35 8.35 0.8K
11:24 8.34 8.34 8.34 8.34 0.4K
11:26 8.33 8.33 8.33 8.33 0.9K
11:30 8.33 8.33 8.32 8.32 0.7K
11:31 8.33 8.33 8.33 8.33 0.4K
11:33 8.33 8.33 8.33 8.33 3.0K
11:35 8.33 8.33 8.33 8.33 0.7K
11:36 8.31 8.31 8.31 8.31 0.4K
11:37 8.30 8.32 8.30 8.30 3.7K
11:38 8.30 8.30 8.30 8.30 0.1K
11:39 8.31 8.32 8.31 8.32 4.4K
11:41 8.31 8.31 8.31 8.31 1.6K
11:47 8.29 8.29 8.29 8.29 1.7K
11:48 8.30 8.30 8.30 8.30 0.4K
11:52 8.29 8.29 8.29 8.29 1.1K
11:53 8.28 8.28 8.28 8.28 0.2K
11:55 8.30 8.30 8.30 8.30 2.1K
11:56 8.28 8.28 8.28 8.28 1.1K
11:59 8.28 8.28 8.27 8.27 0.7K
12:00 8.27 8.28 8.27 8.28 3.4K
12:02 8.29 8.29 8.29 8.29 0.9K
12:07 8.28 8.29 8.28 8.29 1.6K
12:08 8.30 8.30 8.30 8.30 0.3K
12:10 8.30 8.30 8.30 8.30 0.7K
12:11 8.30 8.30 8.30 8.30 1.6K
12:15 8.31 8.32 8.31 8.32 1.1K
12:16 8.31 8.31 8.31 8.31 0.7K
12:17 8.32 8.32 8.32 8.32 1.0K
12:19 8.31 8.31 8.31 8.31 2.2K
12:23 8.31 8.31 8.31 8.31 0.8K
12:27 8.31 8.31 8.31 8.31 0.6K
12:30 8.30 8.30 8.30 8.30 0.5K
12:31 8.29 8.29 8.29 8.29 1.1K
12:35 8.31 8.31 8.31 8.31 0.9K
12:39 8.30 8.30 8.30 8.30 1.2K
12:40 8.29 8.29 8.27 8.27 1.7K
12:46 8.26 8.26 8.26 8.26 0.1K
12:47 8.27 8.27 8.27 8.27 0.6K
12:50 8.27 8.27 8.27 8.27 0.8K
12:53 8.27 8.28 8.27 8.28 4.4K
12:55 8.28 8.28 8.28 8.28 1.0K
12:59 8.29 8.29 8.29 8.29 0.5K
13:02 8.28 8.28 8.28 8.28 0.1K
13:03 8.28 8.28 8.28 8.28 0.5K
13:05 8.27 8.27 8.27 8.27 0.9K
13:12 8.26 8.27 8.26 8.27 0.8K
13:14 8.27 8.27 8.27 8.27 38.2K
13:15 8.28 8.28 8.28 8.28 1.0K
13:16 8.27 8.27 8.25 8.25 4.8K
13:19 8.26 8.26 8.26 8.26 0.5K
13:20 8.25 8.25 8.25 8.25 0.5K
13:24 8.25 8.25 8.25 8.25 2.5K
13:26 8.25 8.25 8.25 8.25 1.1K
13:30 8.26 8.26 8.26 8.26 0.7K
13:31 8.26 8.26 8.26 8.26 0.5K
13:32 8.26 8.26 8.26 8.26 0.9K
13:35 8.26 8.26 8.26 8.26 0.7K
13:37 8.26 8.26 8.26 8.26 2.7K
13:44 8.25 8.25 8.25 8.25 2.2K
13:46 8.25 8.25 8.25 8.24 0.4K
13:48 8.23 8.23 8.23 8.23 4.4K
13:56 8.23 8.23 8.23 8.23 1.5K
14:00 8.23 8.23 8.22 8.23 1.4K
14:01 8.24 8.25 8.24 8.25 2.1K
14:03 8.24 8.24 8.24 8.24 0.6K
14:05 8.25 8.25 8.25 8.25 0.3K
14:08 8.25 8.25 8.25 8.25 0.5K
14:11 8.24 8.24 8.24 8.24 1.7K
14:13 8.24 8.24 8.24 8.23 1.1K
14:20 8.23 8.23 8.23 8.23 0.3K
14:21 8.24 8.24 8.24 8.24 0.2K
14:22 8.24 8.24 8.24 8.24 1.7K
14:26 8.22 8.22 8.22 8.22 1.3K
14:28 8.23 8.23 8.23 8.23 2.3K
14:33 8.23 8.23 8.22 8.22 3.6K
14:34 8.22 8.22 8.22 8.22 2.1K
14:35 8.22 8.22 8.22 8.22 2.2K
14:39 8.22 8.22 8.22 8.22 1.6K
14:46 8.23 8.23 8.23 8.23 2.2K
14:48 8.23 8.29 8.23 8.29 14.2K
14:49 8.28 8.29 8.28 8.29 4.1K
14:52 8.29 8.29 8.29 8.29 1.1K
14:55 8.28 8.28 8.28 8.28 1.1K
14:58 8.28 8.28 8.28 8.28 1.5K
15:00 8.28 8.28 8.28 8.28 0.4K
15:02 8.28 8.28 8.28 8.28 1.4K
15:03 8.27 8.27 8.27 8.27 1.1K
15:06 8.26 8.26 8.26 8.26 0.7K
15:07 8.28 8.28 8.28 8.28 1.4K
15:08 8.28 8.28 8.28 8.28 0.7K
15:09 8.28 8.28 8.26 8.26 6.2K
15:10 8.26 8.26 8.26 8.26 2.8K
15:12 8.26 8.26 8.25 8.26 2.0K
15:13 8.26 8.26 8.25 8.25 1.1K
15:15 8.24 8.24 8.24 8.24 1.1K
15:17 8.24 8.24 8.24 8.24 1.6K
15:19 8.25 8.26 8.25 8.26 1.5K
15:20 8.26 8.26 8.26 8.26 0.2K
15:21 8.26 8.26 8.26 8.26 2.8K
15:24 8.27 8.27 8.27 8.27 0.8K
15:26 8.26 8.26 8.26 8.26 1.9K
15:28 8.26 8.27 8.26 8.27 0.8K
15:29 8.27 8.28 8.27 8.28 2.1K
15:30 8.28 8.28 8.24 8.24 2.9K
15:31 8.25 8.25 8.25 8.24 1.0K
15:33 8.25 8.25 8.25 8.24 0.9K
15:34 8.25 8.25 8.24 8.24 2.3K
15:35 8.24 8.24 8.24 8.24 0.5K
15:37 8.25 8.25 8.25 8.25 9.6K
15:40 8.26 8.27 8.26 8.27 3.3K
15:43 8.27 8.27 8.27 8.27 1.1K
15:44 8.28 8.30 8.28 8.30 2.1K
15:45 8.30 8.31 8.30 8.31 2.6K
15:47 8.32 8.32 8.32 8.32 5.1K
15:48 8.32 8.32 8.32 8.32 2.2K
15:49 8.32 8.33 8.32 8.33 5.4K
15:50 8.33 8.33 8.33 8.33 2.2K
15:51 8.33 8.33 8.28 8.28 11.3K
15:52 8.27 8.29 8.27 8.29 4.9K
15:54 8.29 8.30 8.29 8.30 6.8K
15:55 8.30 8.30 8.25 8.25 43.2K
15:56 8.24 8.24 8.24 8.24 3.1K
15:57 8.23 8.23 8.22 8.22 10.2K
15:58 8.22 8.23 8.22 8.23 2.2K
15:59 8.23 8.23 8.21 8.22 76.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available