Stealth Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.19	1.27	1.19	1.27	-	2.02%	182,643
Jun 25, 2026	1.15	1.27	1.13	1.24	1.24	8.30%	266,787
Jun 24, 2026	1.11	1.15	1.10	1.15	1.15	3.15%	82,696
Jun 23, 2026	1.14	1.15	1.11	1.11	1.11	-2.63%	105,752
Jun 22, 2026	1.17	1.18	1.13	1.14	1.14	-3.39%	155,146
Jun 19, 2026	1.18	1.19	1.16	1.18	1.18	-	113,552
Jun 18, 2026	1.20	1.20	1.13	1.18	1.18	-0.84%	227,745
Jun 17, 2026	1.01	1.34	1.00	1.19	1.19	32.96%	1,097,218
Jun 16, 2026	0.90	0.90	0.83	0.90	0.90	-1.10%	181,568
Jun 15, 2026	0.96	0.96	0.91	0.91	0.91	-5.24%	4,484
Jun 12, 2026	0.95	0.97	0.94	0.96	0.96	1.06%	137,681
Jun 11, 2026	0.91	0.95	0.91	0.95	0.95	5.00%	63,658
Jun 10, 2026	0.91	0.96	0.90	0.90	0.90	-1.10%	265,691
Jun 9, 2026	0.93	0.94	0.88	0.91	0.91	-1.62%	291,699
Jun 5, 2026	0.97	0.98	0.90	0.93	0.93	-1.07%	54,401
Jun 4, 2026	0.93	0.94	0.90	0.94	0.94	0.54%	27,276
Jun 3, 2026	0.96	0.96	0.85	0.93	0.93	2.76%	166,781
Jun 2, 2026	0.89	0.92	0.79	0.91	0.91	0.56%	204,605
Jun 1, 2026	0.88	0.90	0.87	0.90	0.90	-5.26%	32,557
May 29, 2026	0.92	0.96	0.89	0.95	0.95	4.40%	119,676
May 28, 2026	0.92	0.93	0.88	0.91	0.91	-	84,852
May 27, 2026	0.91	0.91	0.91	0.91	0.91	-6.67%	432
May 26, 2026	0.97	0.98	0.94	0.98	0.98	1.04%	37,867
May 25, 2026	0.95	0.97	0.91	0.97	0.97	-1.03%	86,933
May 22, 2026	1.01	1.01	0.94	0.98	0.98	-3.47%	79,676
May 21, 2026	1.00	1.02	0.97	1.01	1.01	-2.42%	14,139
May 20, 2026	1.06	1.06	1.00	1.04	1.04	-2.36%	4,296
May 19, 2026	1.05	1.06	1.03	1.06	1.06	0.95%	7,345
May 18, 2026	1.05	1.05	1.01	1.05	1.05	-	36,555
May 15, 2026	1.04	1.07	1.04	1.05	1.05	0.96%	83,270
May 14, 2026	1.02	1.05	1.00	1.04	1.04	1.96%	47,079
May 13, 2026	1.00	1.03	1.00	1.02	1.02	5.70%	26,051
May 12, 2026	0.95	1.08	0.95	0.97	0.97	-3.98%	40,864
May 11, 2026	0.91	1.02	0.91	1.01	1.01	11.67%	133,192
May 8, 2026	0.91	0.92	0.90	0.90	0.90	0.56%	73,073
May 7, 2026	0.82	0.91	0.82	0.90	0.90	9.15%	131,708
May 6, 2026	0.78	0.84	0.77	0.82	0.82	10.81%	158,935
May 5, 2026	0.77	0.79	0.74	0.74	0.74	-3.90%	112,215
May 4, 2026	0.80	0.82	0.77	0.77	0.77	-3.14%	87,871
May 1, 2026	0.83	0.83	0.79	0.80	0.80	-1.85%	169,122
Apr 30, 2026	0.82	0.83	0.80	0.81	0.81	-0.61%	35,362
Apr 29, 2026	0.81	0.82	0.77	0.82	0.82	-	115,902
Apr 28, 2026	0.84	0.87	0.80	0.82	0.82	-2.98%	66,422
Apr 27, 2026	0.90	0.92	0.84	0.84	0.84	-6.67%	63,769
Apr 24, 2026	1.00	1.00	0.90	0.90	0.90	-9.09%	114,312
Apr 23, 2026	1.03	1.03	0.92	0.99	0.99	-2.46%	310,942
Apr 22, 2026	1.02	1.02	0.95	1.02	1.02	-0.98%	104,813
Apr 21, 2026	1.00	1.03	0.96	1.03	1.03	-0.97%	87,315
Apr 20, 2026	1.03	1.04	1.00	1.04	1.04	-0.48%	202,986
Apr 17, 2026	1.04	1.06	1.04	1.04	1.04	0.97%	13,747