Black Cat Syndicate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.96	1.00	0.95	0.99	0.99	2.59%	4,727,034
Sep 4, 2025	1.02	1.02	0.96	0.97	0.97	-5.39%	7,371,035
Sep 3, 2025	1.02	1.07	1.01	1.02	1.02	3.03%	6,888,790
Sep 2, 2025	1.01	1.02	0.98	0.99	0.99	-1.00%	5,185,580
Sep 1, 2025	0.92	1.00	0.92	1.00	1.00	11.73%	15,796,896
Aug 29, 2025	0.90	0.91	0.88	0.90	0.90	2.29%	2,528,703
Aug 28, 2025	0.91	0.92	0.87	0.88	0.88	-2.78%	3,914,279
Aug 27, 2025	0.92	0.93	0.90	0.90	0.90	0.56%	4,415,675
Aug 26, 2025	0.90	0.92	0.87	0.90	0.90	-1.10%	8,285,144
Aug 25, 2025	0.90	0.93	0.89	0.91	0.91	4.02%	10,155,263
Aug 22, 2025	0.88	0.89	0.87	0.87	0.87	-	4,132,888
Aug 21, 2025	0.85	0.89	0.85	0.87	0.87	4.19%	2,880,226
Aug 20, 2025	0.84	0.85	0.80	0.84	0.84	-0.60%	5,236,813
Aug 19, 2025	0.87	0.88	0.83	0.84	0.84	-4.55%	4,263,145
Aug 18, 2025	0.88	0.89	0.87	0.88	0.88	-0.56%	1,926,825
Aug 15, 2025	0.88	0.89	0.87	0.89	0.89	-	2,896,175
Aug 14, 2025	0.89	0.90	0.88	0.89	0.89	0.57%	2,025,280
Aug 13, 2025	0.88	0.90	0.88	0.88	0.88	-0.56%	1,597,916
Aug 12, 2025	0.90	0.91	0.88	0.89	0.89	-2.75%	2,696,117
Aug 11, 2025	0.93	0.93	0.90	0.91	0.91	-1.09%	2,351,761
Aug 8, 2025	0.88	0.92	0.88	0.92	0.92	5.14%	3,515,049
Aug 7, 2025	0.89	0.89	0.87	0.88	0.88	-0.57%	1,374,824
Aug 6, 2025	0.86	0.90	0.86	0.88	0.88	2.92%	3,417,216
Aug 5, 2025	0.84	0.88	0.84	0.86	0.86	3.01%	3,196,942
Aug 4, 2025	0.82	0.86	0.81	0.83	0.83	3.11%	2,238,922
Aug 1, 2025	0.80	0.82	0.79	0.81	0.81	-	1,966,587
Jul 31, 2025	0.81	0.82	0.80	0.81	0.81	-3.59%	1,740,496
Jul 30, 2025	0.82	0.85	0.80	0.84	0.84	1.83%	2,269,599
Jul 29, 2025	0.82	0.85	0.82	0.82	0.82	-1.80%	1,318,709
Jul 28, 2025	0.83	0.87	0.83	0.84	0.84	0.60%	2,830,808
Jul 25, 2025	0.85	0.86	0.82	0.83	0.83	-2.92%	2,037,405
Jul 24, 2025	0.84	0.86	0.82	0.86	0.86	-0.58%	3,018,605
Jul 23, 2025	0.86	0.88	0.84	0.86	0.86	2.99%	5,096,866
Jul 22, 2025	0.82	0.85	0.82	0.84	0.84	4.37%	2,917,626
Jul 21, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	2,838,804
Jul 18, 2025	0.82	0.84	0.80	0.82	0.82	1.23%	2,395,866
Jul 17, 2025	0.81	0.82	0.80	0.81	0.81	-0.61%	1,631,776
Jul 16, 2025	0.81	0.83	0.80	0.82	0.82	-0.61%	1,748,633
Jul 15, 2025	0.80	0.82	0.80	0.82	0.82	-	1,283,400
Jul 14, 2025	0.80	0.83	0.80	0.82	0.82	5.13%	2,101,281
Jul 11, 2025	0.78	0.79	0.77	0.78	0.78	0.65%	2,474,544
Jul 10, 2025	0.79	0.80	0.77	0.78	0.78	-	2,175,713
Jul 9, 2025	0.81	0.82	0.76	0.78	0.78	-6.63%	3,347,761
Jul 8, 2025	0.80	0.85	0.80	0.83	0.83	5.73%	2,787,696
Jul 7, 2025	0.81	0.82	0.78	0.79	0.79	-3.68%	3,033,151
Jul 4, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	1,181,427
Jul 3, 2025	0.81	0.83	0.79	0.82	0.82	2.50%	1,686,618
Jul 2, 2025	0.81	0.81	0.79	0.80	0.80	-1.23%	2,554,875
Jul 1, 2025	0.78	0.82	0.78	0.81	0.81	4.52%	3,204,918
Jun 30, 2025	0.76	0.78	0.72	0.78	0.78	0.65%	4,441,871