Black Cat Syndicate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	1.04	1.11	1.03	1.10	-	4.78%	2,804,481
Aug 6, 2026	1.05	1.09	1.04	1.05	1.05	4.50%	4,214,075
Aug 5, 2026	0.94	1.00	0.94	1.00	1.00	6.95%	3,963,050
Aug 4, 2026	0.92	0.95	0.91	0.94	0.94	2.75%	1,966,553
Aug 3, 2026	0.90	0.91	0.88	0.91	0.91	1.68%	2,346,611
Jul 31, 2026	0.88	0.91	0.88	0.90	0.90	5.29%	3,220,919
Jul 30, 2026	0.87	0.88	0.84	0.85	0.85	-2.30%	2,921,846
Jul 29, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	2,526,702
Jul 28, 2026	0.91	0.91	0.87	0.88	0.88	-3.30%	2,245,386
Jul 27, 2026	0.89	0.93	0.89	0.91	0.91	4.00%	2,149,590
Jul 24, 2026	0.91	0.91	0.87	0.88	0.88	-5.91%	1,862,465
Jul 23, 2026	0.93	0.95	0.92	0.93	0.93	0.54%	1,991,775
Jul 22, 2026	0.92	0.94	0.91	0.93	0.93	1.65%	2,435,682
Jul 21, 2026	0.88	0.91	0.86	0.91	0.91	4.60%	1,535,683
Jul 20, 2026	0.85	0.89	0.84	0.87	0.87	1.75%	3,246,586
Jul 17, 2026	0.90	0.90	0.85	0.86	0.86	-5.52%	4,717,722
Jul 16, 2026	0.95	0.95	0.88	0.91	0.91	0.56%	2,649,824
Jul 15, 2026	0.94	0.94	0.89	0.90	0.90	-1.10%	1,912,190
Jul 14, 2026	0.89	0.91	0.87	0.91	0.91	-	2,550,020
Jul 13, 2026	0.94	0.94	0.91	0.91	0.91	-4.21%	980,326
Jul 10, 2026	0.92	0.96	0.92	0.95	0.95	5.56%	1,857,102
Jul 9, 2026	0.90	0.90	0.88	0.90	0.90	-1.64%	1,834,247
Jul 8, 2026	0.92	0.92	0.90	0.92	0.92	-3.17%	1,992,040
Jul 7, 2026	0.99	0.99	0.94	0.95	0.95	-4.55%	3,395,853
Jul 6, 2026	0.97	1.00	0.96	0.99	0.99	3.13%	2,538,474
Jul 3, 2026	0.95	0.98	0.94	0.96	0.96	4.35%	2,057,289
Jul 2, 2026	0.88	0.92	0.87	0.92	0.92	6.98%	2,320,201
Jul 1, 2026	0.90	0.90	0.86	0.86	0.86	-2.27%	2,065,271
Jun 30, 2026	0.91	0.92	0.87	0.88	0.88	-3.83%	5,139,094
Jun 29, 2026	0.95	0.96	0.91	0.92	0.92	-1.61%	3,269,719
Jun 26, 2026	0.94	0.95	0.90	0.93	0.93	1.09%	2,802,694
Jun 25, 2026	0.96	0.96	0.91	0.92	0.92	-6.12%	3,475,590
Jun 24, 2026	1.00	1.01	0.97	0.98	0.98	-2.97%	2,002,440
Jun 23, 2026	1.06	1.06	1.01	1.01	1.01	-4.72%	1,490,217
Jun 22, 2026	1.00	1.06	1.00	1.06	1.06	3.92%	1,861,586
Jun 19, 2026	1.01	1.05	1.00	1.02	1.02	-3.32%	7,367,072
Jun 18, 2026	1.06	1.10	1.05	1.06	1.06	-4.09%	1,991,086
Jun 17, 2026	1.06	1.12	1.06	1.10	1.10	4.76%	4,863,236
Jun 16, 2026	1.05	1.07	1.02	1.05	1.05	0.48%	2,295,216
Jun 15, 2026	0.99	1.05	0.99	1.05	1.05	9.42%	4,991,263
Jun 12, 2026	0.95	0.98	0.94	0.96	0.96	9.77%	6,216,913
Jun 11, 2026	0.87	0.90	0.86	0.87	0.87	-4.92%	11,210,495
Jun 10, 2026	1.02	1.02	0.90	0.92	0.92	-13.27%	9,298,099
Jun 9, 2026	1.06	1.07	1.01	1.06	1.06	-6.22%	4,533,324
Jun 5, 2026	1.17	1.18	1.11	1.13	1.13	-3.43%	1,876,697
Jun 4, 2026	1.14	1.18	1.11	1.17	1.17	-	1,499,543
Jun 3, 2026	1.15	1.18	1.13	1.17	1.17	0.43%	2,125,864
Jun 2, 2026	1.13	1.17	1.11	1.16	1.16	1.31%	1,750,072
Jun 1, 2026	1.16	1.17	1.15	1.15	1.15	-0.43%	1,072,893
May 29, 2026	1.14	1.17	1.13	1.15	1.15	4.55%	2,281,109