Betr Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.28	0.30	0.27	0.30	0.30	-	742,669
Aug 28, 2025	0.29	0.30	0.28	0.30	0.30	-	263,798
Aug 27, 2025	0.29	0.31	0.28	0.30	0.30	-	228,575
Aug 26, 2025	0.29	0.30	0.28	0.30	0.30	-	180,659
Aug 25, 2025	0.28	0.30	0.28	0.30	0.30	1.69%	809,653
Aug 22, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	709,444
Aug 21, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	58,237
Aug 20, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	7,599
Aug 19, 2025	0.28	0.31	0.28	0.30	0.30	-	193,804
Aug 18, 2025	0.30	0.30	0.28	0.30	0.30	-	224,205
Aug 17, 2025	0.30	0.30	0.30	0.30	0.30	-	2,500
Aug 15, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 14, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	150,858
Aug 13, 2025	0.30	0.30	0.29	0.30	0.30	-4.84%	34,002
Aug 12, 2025	0.30	0.32	0.30	0.31	0.31	-1.59%	140,839
Aug 11, 2025	0.30	0.32	0.29	0.32	0.32	3.28%	105,539
Aug 8, 2025	0.31	0.32	0.31	0.31	0.31	-3.17%	237,629
Aug 7, 2025	0.30	0.32	0.30	0.32	0.32	1.61%	264,415
Aug 6, 2025	0.31	0.31	0.30	0.31	0.31	-	323,198
Aug 5, 2025	0.31	0.31	0.30	0.31	0.31	-	902,175
Aug 4, 2025	0.30	0.31	0.28	0.31	0.31	-	518,097
Aug 1, 2025	0.30	0.31	0.30	0.31	0.31	-	1,724,260
Jul 31, 2025	0.32	0.32	0.29	0.31	0.31	-3.13%	853,576
Jul 30, 2025	0.32	0.32	0.29	0.32	0.32	-	1,484,899
Jul 29, 2025	0.32	0.32	0.30	0.32	0.32	-	1,372,368
Jul 28, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	7,398,982
Jul 25, 2025	0.31	0.31	0.30	0.31	0.31	-1.59%	507,804
Jul 24, 2025	0.31	0.33	0.30	0.32	0.32	6.78%	899,013
Jul 23, 2025	0.29	0.31	0.28	0.30	0.30	-1.67%	791,005
Jul 22, 2025	0.30	0.31	0.30	0.30	0.30	-	653,139
Jul 21, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	657,776
Jul 18, 2025	0.31	0.31	0.27	0.31	0.31	3.33%	1,305,842
Jul 17, 2025	0.27	0.30	0.27	0.30	0.30	11.11%	1,633,187
Jul 16, 2025	0.25	0.27	0.25	0.27	0.27	3.85%	223,740
Jul 15, 2025	0.25	0.26	0.24	0.26	0.26	6.12%	2,119,776
Jul 14, 2025	0.27	0.27	0.25	0.25	0.25	-9.26%	240,824
Jul 11, 2025	0.26	0.27	0.26	0.27	0.27	3.85%	34,156
Jul 10, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	533,833
Jul 9, 2025	0.27	0.27	0.26	0.27	0.27	-	974,921
Jul 8, 2025	0.27	0.27	0.27	0.27	0.27	-	72,109
Jul 7, 2025	0.27	0.29	0.27	0.27	0.27	-7.02%	135,187
Jul 4, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	590,624
Jul 3, 2025	0.28	0.28	0.26	0.28	0.28	3.77%	1,450,228
Jul 2, 2025	0.27	0.28	0.27	0.27	0.27	-	533,079
Jul 1, 2025	0.28	0.28	0.27	0.27	0.27	-1.85%	654,600
Jun 30, 2025	0.28	0.29	0.27	0.27	0.27	-	1,422,978
Jun 27, 2025	0.30	0.30	0.27	0.27	0.27	-3.57%	1,288,792
Jun 26, 2025	0.28	0.29	0.26	0.28	0.28	1.82%	847,492
Jun 25, 2025	0.29	0.29	0.26	0.28	0.28	-5.17%	1,630,983
Jun 24, 2025	0.28	0.29	0.28	0.29	0.29	-	1,208,823