360 Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.31	0.31	0.27	0.30	0.30	-3.23%	22,121
Feb 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	701,065
Feb 2, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	213,453
Jan 30, 2026	0.31	0.31	0.31	0.31	0.31	-	52,259
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	-	202,490
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	-	121,522
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-	10,816
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	15,873
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	17,084
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	17,740
Jan 19, 2026	0.31	0.32	0.31	0.32	0.32	-	5,324
Jan 15, 2026	0.31	0.32	0.31	0.32	0.32	-	59,449
Jan 14, 2026	0.31	0.32	0.31	0.32	0.32	-	3,839
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	16,041
Jan 12, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	66,736
Jan 9, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	45,851
Jan 8, 2026	0.31	0.32	0.31	0.31	0.31	-	73,504
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	122,852
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-	133,586
Jan 5, 2026	0.31	0.32	0.31	0.31	0.31	-	78,036
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-	6,752
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-	52,999
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	1,574
Dec 29, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	17,480
Dec 24, 2025	0.32	0.32	0.31	0.31	0.31	-	18,511
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-	126,034
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-	346,217
Dec 19, 2025	0.32	0.32	0.31	0.31	0.31	-	89,614
Dec 18, 2025	0.31	0.32	0.31	0.31	0.31	19.23%	38,713,464
Dec 17, 2025	0.26	0.26	0.26	0.26	0.26	4.00%	5,000
Dec 8, 2025	0.25	0.25	0.25	0.25	0.25	4.17%	3,225
Dec 3, 2025	0.24	0.24	0.24	0.24	0.24	-	7
Dec 1, 2025	0.25	0.25	0.24	0.24	0.24	-5.88%	32,723
Nov 28, 2025	0.27	0.27	0.26	0.26	0.26	-7.27%	41,320
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-8.33%	74,686
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-	12
Nov 21, 2025	0.30	0.31	0.29	0.30	0.30	-0.83%	5,966
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	2.54%	1,386
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-	196
Nov 17, 2025	0.28	0.30	0.28	0.30	0.30	9.26%	9,762
Nov 14, 2025	0.27	0.27	0.27	0.27	0.27	-12.90%	11,000
Nov 13, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	210,866
Nov 12, 2025	0.32	0.32	0.31	0.32	0.32	-	10,080
Nov 11, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	301,007
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	290,831
Nov 7, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	197,924
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	-	15,597
Nov 5, 2025	0.31	0.32	0.31	0.31	0.31	-	191,366
Nov 4, 2025	0.31	0.32	0.31	0.31	0.31	-	67,147
Nov 3, 2025	0.31	0.32	0.31	0.31	0.31	-	11,873