Singular People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	2.30	2.38	2.30	2.38	2.38	1.71%	6,550
Dec 8, 2025	2.28	2.34	2.24	2.34	2.34	4.46%	9,450
Dec 5, 2025	2.14	2.24	2.12	2.24	2.24	6.67%	18,254
Dec 4, 2025	2.08	2.18	2.08	2.10	2.10	1.94%	31,884
Dec 3, 2025	2.04	2.06	2.02	2.06	2.06	1.98%	8,629
Dec 2, 2025	2.00	2.02	2.00	2.02	2.02	1.00%	6,108
Dec 1, 2025	2.02	2.04	2.00	2.00	2.00	-1.96%	19,201
Nov 28, 2025	2.04	2.04	2.04	2.04	2.04	-0.97%	4,359
Nov 27, 2025	2.08	2.08	2.06	2.06	2.06	-1.90%	6,633
Nov 26, 2025	2.12	2.12	2.10	2.10	2.10	-1.87%	12,400
Nov 25, 2025	2.14	2.14	2.14	2.14	2.14	0.94%	1,056
Nov 24, 2025	2.12	2.12	2.12	2.12	2.12	-	1,000
Nov 21, 2025	2.12	2.12	2.12	2.12	2.12	-0.93%	1,109
Nov 20, 2025	2.14	2.14	2.12	2.14	2.14	0.94%	2,290
Nov 19, 2025	2.12	2.12	2.12	2.12	2.12	-	-
Nov 18, 2025	2.20	2.20	2.08	2.12	2.12	-4.50%	16,019
Nov 17, 2025	2.26	2.26	2.22	2.22	2.22	-3.48%	9,218
Nov 14, 2025	2.28	2.32	2.26	2.30	2.30	-1.71%	17,398
Nov 13, 2025	2.22	2.34	2.22	2.34	2.34	4.46%	26,615
Nov 12, 2025	2.22	2.24	2.22	2.24	2.24	-	9,387
Nov 11, 2025	2.20	2.24	2.20	2.24	2.24	1.82%	3,027
Nov 10, 2025	2.32	2.32	2.20	2.20	2.20	-4.35%	8,927
Nov 7, 2025	2.42	2.46	2.20	2.30	2.30	-6.50%	23,043
Nov 6, 2025	2.40	2.46	2.40	2.46	2.46	0.82%	6,713
Nov 5, 2025	2.44	2.48	2.44	2.44	2.44	-2.40%	2,035
Nov 4, 2025	2.44	2.50	2.44	2.50	2.50	-	3,100
Nov 3, 2025	2.46	2.50	2.46	2.50	2.50	-0.79%	3,266
Oct 31, 2025	2.52	2.52	2.52	2.52	2.52	-	47,746
Oct 30, 2025	2.44	2.52	2.44	2.52	2.52	0.80%	1,228
Oct 29, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 28, 2025	2.48	2.50	2.42	2.50	2.50	0.81%	6,120
Oct 27, 2025	2.60	2.60	2.48	2.48	2.48	-2.36%	6,035
Oct 24, 2025	2.54	2.54	2.54	2.54	2.54	-2.31%	750
Oct 23, 2025	2.54	2.60	2.54	2.60	2.60	2.36%	22,500
Oct 22, 2025	2.58	2.60	2.54	2.54	2.54	-	9,525
Oct 21, 2025	2.56	2.56	2.54	2.54	2.54	-2.31%	4,025
Oct 20, 2025	2.52	2.60	2.52	2.60	2.60	1.56%	1,004
Oct 17, 2025	2.50	2.56	2.50	2.56	2.56	4.07%	19,150
Oct 16, 2025	2.60	2.60	2.46	2.46	2.46	-5.38%	8,734
Oct 15, 2025	2.76	2.76	2.58	2.60	2.60	-5.11%	12,302
Oct 14, 2025	2.68	2.74	2.62	2.74	2.74	3.79%	15,763
Oct 13, 2025	2.44	2.64	2.42	2.64	2.64	10.00%	148,210
Oct 10, 2025	2.34	2.46	2.32	2.40	2.40	3.45%	39,491
Oct 9, 2025	2.34	2.34	2.32	2.32	2.32	1.75%	1,414
Oct 8, 2025	2.28	2.28	2.28	2.28	2.28	-	175
Oct 7, 2025	2.30	2.32	2.26	2.28	2.28	-2.56%	5,078
Oct 6, 2025	2.34	2.34	2.34	2.34	2.34	-	-
Oct 3, 2025	2.34	2.38	2.34	2.34	2.34	0.86%	4,760
Oct 2, 2025	2.32	2.32	2.32	2.32	2.32	-1.69%	643
Oct 1, 2025	2.30	2.36	2.30	2.36	2.36	1.72%	2,801