Softbinator Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	-1.85%	1,500
Mar 17, 2026	0.76	0.83	0.75	0.81	0.81	1.89%	16,808
Mar 16, 2026	0.78	0.80	0.78	0.80	0.80	8.16%	7,001
Mar 13, 2026	0.79	0.79	0.74	0.74	0.74	-6.96%	9,122
Mar 12, 2026	0.79	0.80	0.74	0.79	0.79	6.76%	17,575
Mar 11, 2026	0.76	0.79	0.74	0.74	0.74	-1.33%	26,827
Mar 10, 2026	0.81	0.81	0.75	0.75	0.75	-6.25%	49,984
Mar 9, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	2,142
Mar 6, 2026	0.81	0.82	0.79	0.81	0.81	-1.83%	9,111
Mar 5, 2026	0.85	0.85	0.80	0.82	0.82	-2.96%	15,436
Mar 4, 2026	0.80	0.85	0.79	0.85	0.85	-	42,023
Mar 3, 2026	0.83	0.85	0.79	0.85	0.85	-	45,922
Mar 2, 2026	0.83	0.85	0.81	0.85	0.85	3.05%	7,566
Feb 27, 2026	0.83	0.85	0.82	0.82	0.82	-2.38%	7,135
Feb 26, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	3,450
Feb 25, 2026	0.85	0.85	0.83	0.85	0.85	-	17,997
Feb 24, 2026	0.88	0.88	0.85	0.85	0.85	-	6,876
Feb 23, 2026	0.85	0.86	0.85	0.85	0.85	-	5,500
Feb 20, 2026	0.88	0.89	0.85	0.85	0.85	-2.30%	42,801
Feb 19, 2026	0.86	0.90	0.86	0.87	0.87	2.35%	12,339
Feb 18, 2026	0.89	0.90	0.85	0.85	0.85	-5.56%	35,266
Feb 17, 2026	0.90	0.90	0.90	0.90	0.90	4.05%	2,744
Feb 16, 2026	0.88	0.90	0.87	0.87	0.87	-1.70%	7,342
Feb 13, 2026	0.88	0.88	0.88	0.88	0.88	-	2,000
Feb 12, 2026	0.89	0.90	0.88	0.88	0.88	-5.88%	56,670
Feb 11, 2026	0.90	0.94	0.89	0.94	0.94	-	11,976
Feb 10, 2026	0.89	0.94	0.89	0.94	0.94	0.54%	280
Feb 9, 2026	0.94	0.94	0.89	0.93	0.93	-0.53%	18,312
Feb 6, 2026	0.92	0.94	0.91	0.94	0.94	-	3,020
Feb 5, 2026	0.96	0.96	0.92	0.94	0.94	-2.09%	4,080
Feb 4, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	2,400
Feb 3, 2026	0.96	0.96	0.92	0.96	0.96	-	857
Feb 2, 2026	0.96	0.96	0.92	0.96	0.96	0.52%	19,836
Jan 30, 2026	0.96	0.97	0.96	0.96	0.96	-	6,380
Jan 29, 2026	0.94	0.96	0.94	0.96	0.96	-1.04%	8,520
Jan 28, 2026	0.94	0.97	0.93	0.97	0.97	1.58%	5,651
Jan 27, 2026	0.94	0.97	0.94	0.95	0.95	-	5,052
Jan 26, 2026	0.95	0.95	0.95	0.95	0.95	-	2,275
Jan 23, 2026	0.93	0.95	0.93	0.95	0.95	2.70%	980
Jan 22, 2026	0.93	0.95	0.93	0.93	0.93	-	1,437
Jan 21, 2026	0.93	0.93	0.93	0.93	0.93	-0.54%	2,006
Jan 20, 2026	0.96	0.96	0.93	0.93	0.93	-2.11%	8,368
Jan 19, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	25,927
Jan 16, 2026	0.96	0.99	0.96	0.97	0.97	-2.02%	5,210
Jan 15, 2026	0.99	0.99	0.96	0.99	0.99	-	4,622
Jan 14, 2026	0.98	0.99	0.98	0.99	0.99	1.02%	799
Jan 13, 2026	0.98	0.98	0.96	0.98	0.98	-	1,036
Jan 12, 2026	0.98	1.00	0.98	0.98	0.98	-	740
Jan 9, 2026	0.98	0.98	0.98	0.98	0.98	0.51%	1,220
Jan 8, 2026	0.95	0.98	0.95	0.98	0.98	2.63%	3,293