Singular People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	1.78	1.82	1.78	1.82	1.82	-	50,020
Oct 26, 2026	1.78	1.82	1.77	1.82	1.82	1.11%	2,863
Oct 23, 2026	1.82	1.84	1.80	1.80	1.80	-1.10%	4,137
Oct 22, 2026	1.82	1.82	1.82	1.82	1.82	-	-
Oct 21, 2026	1.82	1.82	1.82	1.82	1.82	1.11%	1,363
Oct 20, 2026	1.79	1.80	1.79	1.80	1.80	-0.83%	673
Oct 19, 2026	1.78	1.82	1.77	1.82	1.82	0.83%	4,130
Oct 16, 2026	1.80	1.82	1.78	1.80	1.80	-1.10%	8,630
Oct 15, 2026	1.81	1.82	1.76	1.82	1.82	-1.62%	20,949
Oct 14, 2026	1.82	1.82	1.82	1.85	1.85	-	350
Oct 13, 2026	1.85	1.90	1.85	1.85	1.85	-2.63%	2,473
Oct 12, 2026	1.85	1.85	1.85	1.90	1.90	-	46
Oct 9, 2026	1.85	1.90	1.85	1.90	1.90	3.26%	9,473
Oct 8, 2026	1.81	1.84	1.81	1.84	1.84	1.66%	829,440
Oct 7, 2026	1.81	1.81	1.81	1.81	1.81	-	-
Oct 6, 2026	1.81	1.81	1.81	1.81	1.81	-	-
Oct 5, 2026	1.81	1.81	1.81	1.81	1.81	0.56%	1,225
Oct 2, 2026	1.82	1.82	1.80	1.80	1.80	-1.64%	3,533
Oct 1, 2026	1.83	1.83	1.83	1.83	1.83	-2.14%	1,674
Sep 30, 2026	1.87	1.87	1.82	1.87	1.87	-	1,169
Sep 29, 2026	1.87	1.87	1.80	1.87	1.87	2.75%	3,140
Sep 28, 2026	1.82	1.86	1.81	1.82	1.82	-0.55%	1,564
Sep 25, 2026	1.85	1.85	1.85	1.83	1.83	-	206
Sep 24, 2026	1.83	1.84	1.83	1.83	1.83	-	452
Sep 23, 2026	1.83	1.83	1.83	1.83	1.83	-1.61%	2,067
Sep 22, 2026	1.88	1.88	1.86	1.86	1.86	-1.06%	1,960
Sep 21, 2026	1.96	1.96	1.88	1.88	1.88	-2.59%	5,578
Sep 18, 2026	1.92	1.92	1.92	1.93	1.93	-	32
Sep 17, 2026	1.94	1.96	1.93	1.93	1.93	-1.53%	2,656
Sep 16, 2026	2.00	2.01	1.95	1.96	1.96	-2.00%	8,989
Sep 15, 2026	2.00	2.00	2.00	2.00	2.00	-	361
Sep 14, 2026	2.04	2.04	2.04	2.00	2.00	-	2
Sep 11, 2026	2.00	2.04	2.00	2.00	2.00	-	3,475
Sep 10, 2026	2.00	2.00	2.00	2.00	2.00	-0.99%	2,500
Sep 9, 2026	2.02	2.02	2.02	2.02	2.02	-	-
Sep 8, 2026	2.00	2.00	2.00	2.02	2.02	-	125
Sep 7, 2026	2.02	2.08	2.02	2.02	2.02	-1.94%	552
Sep 4, 2026	2.02	2.02	2.02	2.06	2.06	-	300
Sep 3, 2026	2.06	2.06	2.06	2.06	2.06	-	-
Sep 2, 2026	2.02	2.08	2.00	2.06	2.06	1.98%	5,202
Sep 1, 2026	2.02	2.02	2.02	2.02	2.02	-	933
Aug 31, 2026	2.08	2.08	2.02	2.02	2.02	-1.94%	10,225
Aug 28, 2026	2.06	2.06	2.06	2.06	2.06	-	-
Aug 27, 2026	2.07	2.10	2.00	2.06	2.06	1.98%	24,887
Aug 26, 2026	2.02	2.02	2.02	2.02	2.02	0.50%	689
Aug 25, 2026	2.10	2.10	2.01	2.01	2.01	-4.29%	5,025
Aug 24, 2026	2.09	2.10	2.09	2.10	2.10	3.45%	5,150
Aug 21, 2026	2.03	2.09	2.03	2.03	2.03	-3.33%	501
Aug 20, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Aug 19, 2026	2.00	2.10	2.00	2.10	2.10	5.00%	11,170