Thruvision Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.70	0.75	0.70	0.75	-	3.45%	143,307
Jun 2, 2026	0.73	0.75	0.70	0.73	0.73	-	312,160
Jun 1, 2026	0.73	0.75	0.71	0.73	0.73	-	55,433
May 29, 2026	0.73	0.74	0.74	0.73	0.73	-	292,000
May 28, 2026	0.73	0.75	0.70	0.73	0.73	-	182,223
May 27, 2026	0.70	0.76	0.70	0.73	0.73	-3.33%	60,149
May 26, 2026	0.80	0.80	0.71	0.75	0.75	-	1,511,525
May 22, 2026	0.70	0.80	0.70	0.75	0.75	-	274,505
May 21, 2026	0.75	0.80	0.74	0.75	0.75	-11.76%	120,039
May 20, 2026	0.80	0.85	0.73	0.85	0.85	6.25%	484,180
May 19, 2026	0.80	0.80	0.75	0.80	0.80	-	115,775
May 18, 2026	0.75	0.77	0.75	0.80	0.80	-	730,263
May 15, 2026	0.80	0.85	0.75	0.80	0.80	-	696,062
May 14, 2026	0.78	0.85	0.75	0.80	0.80	3.23%	10,986,630
May 13, 2026	0.78	0.80	0.75	0.78	0.78	-	2,515,592
May 12, 2026	0.78	0.80	0.75	0.78	0.78	-	2,416
May 11, 2026	0.78	0.80	0.75	0.78	0.78	-	593,573
May 8, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 7, 2026	0.78	0.80	0.75	0.78	0.78	-3.13%	648,672
May 6, 2026	0.78	0.80	0.75	0.80	0.80	3.23%	1,767,884
May 5, 2026	0.78	0.78	0.75	0.78	0.78	-	967,107
May 1, 2026	0.78	0.80	0.75	0.78	0.78	-	402,872
Apr 30, 2026	0.75	0.80	0.73	0.78	0.78	3.33%	4,399,086
Apr 29, 2026	0.75	0.77	0.73	0.75	0.75	-	230,197
Apr 28, 2026	0.78	0.80	0.72	0.75	0.75	-3.23%	845,609
Apr 27, 2026	0.80	0.85	0.75	0.78	0.78	-3.13%	507,027
Apr 24, 2026	0.83	0.85	0.80	0.80	0.80	-3.03%	1,056,375
Apr 23, 2026	0.85	0.85	0.80	0.83	0.83	-2.94%	1,304,753
Apr 22, 2026	0.85	0.85	0.82	0.85	0.85	-	416,633
Apr 21, 2026	0.85	0.90	0.80	0.85	0.85	-	813,584
Apr 20, 2026	0.85	0.88	0.86	0.85	0.85	-	260,000
Apr 17, 2026	0.85	0.90	0.80	0.85	0.85	-	11,875
Apr 16, 2026	0.85	0.90	0.80	0.85	0.85	-	110,338
Apr 15, 2026	0.88	0.85	0.80	0.85	0.85	-2.86%	275,975
Apr 14, 2026	0.88	0.88	0.85	0.88	0.88	-	1,053,909
Apr 13, 2026	0.90	0.90	0.85	0.88	0.88	-2.78%	1,380,901
Apr 10, 2026	0.90	0.95	0.85	0.90	0.90	-	449,260
Apr 9, 2026	0.90	0.95	0.85	0.90	0.90	-	640,666
Apr 8, 2026	0.88	0.95	0.85	0.90	0.90	2.86%	2,216,567
Apr 7, 2026	0.85	0.90	0.81	0.88	0.88	2.94%	312,659
Apr 2, 2026	0.85	0.83	0.83	0.85	0.85	-	414,961
Apr 1, 2026	0.85	0.82	0.82	0.85	0.85	-	977,667
Mar 31, 2026	0.83	0.89	0.80	0.85	0.85	3.03%	1,030,081
Mar 30, 2026	0.90	0.90	0.81	0.83	0.83	-8.33%	3,904,073
Mar 27, 2026	0.90	0.95	0.95	0.90	0.90	-	975
Mar 26, 2026	0.93	0.95	0.85	0.90	0.90	-2.70%	50,810
Mar 25, 2026	0.93	0.95	0.90	0.93	0.93	-	11,352
Mar 24, 2026	0.93	0.95	0.90	0.93	0.93	-	304,989
Mar 23, 2026	0.95	0.95	0.90	0.93	0.93	-	175,935
Mar 20, 2026	0.93	0.93	0.91	0.93	0.93	-	350,000