Softbinator Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.05	1.05	1.00	1.04	1.04	-0.95%	8,959
May 21, 2026	1.08	1.09	1.00	1.05	1.05	1.94%	20,851
May 20, 2026	0.96	1.12	0.96	1.03	1.03	8.99%	60,418
May 19, 2026	0.93	0.95	0.93	0.95	0.95	1.61%	10,744
May 18, 2026	0.93	0.94	0.93	0.93	0.93	1.09%	3,350
May 15, 2026	0.92	0.93	0.92	0.92	0.92	-1.60%	8,305
May 13, 2026	0.90	0.94	0.90	0.94	0.94	0.54%	1,606
May 12, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	2,544
May 11, 2026	0.89	0.92	0.89	0.92	0.92	1.10%	11,778
May 8, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	8
May 7, 2026	0.90	0.91	0.88	0.91	0.91	2.26%	36,130
May 6, 2026	0.88	0.90	0.88	0.89	0.89	2.31%	1,481
May 4, 2026	0.88	0.88	0.87	0.87	0.87	-2.26%	19
Apr 30, 2026	0.89	0.89	0.89	0.89	0.89	2.91%	607
Apr 29, 2026	0.87	0.87	0.86	0.86	0.86	-2.82%	500
Apr 27, 2026	0.87	0.89	0.87	0.89	0.89	-1.67%	1,895
Apr 24, 2026	0.90	0.90	0.90	0.90	0.90	-	119
Apr 23, 2026	0.90	0.90	0.90	0.90	0.90	-	11
Apr 22, 2026	0.91	0.91	0.86	0.90	0.90	-1.10%	2,170
Apr 21, 2026	0.87	0.92	0.87	0.91	0.91	2.25%	414
Apr 20, 2026	0.93	0.93	0.89	0.89	0.89	2.30%	3,948
Apr 17, 2026	0.85	0.95	0.85	0.87	0.87	-2.25%	4,896
Apr 16, 2026	0.83	0.89	0.82	0.89	0.89	4.71%	3,638
Apr 15, 2026	0.83	0.85	0.82	0.85	0.85	-0.58%	3,040
Apr 14, 2026	0.83	0.86	0.83	0.86	0.86	0.59%	500
Apr 9, 2026	0.83	0.85	0.80	0.85	0.85	3.66%	39,109
Apr 8, 2026	0.80	0.82	0.80	0.82	0.82	1.86%	10,699
Apr 7, 2026	0.81	0.81	0.81	0.81	0.81	-2.42%	5,357
Apr 6, 2026	0.83	0.83	0.83	0.83	0.83	2.48%	103
Apr 3, 2026	0.81	0.81	0.81	0.81	0.81	-1.83%	1,000
Apr 2, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	1,040
Apr 1, 2026	0.83	0.83	0.83	0.83	0.83	-	5,562
Mar 31, 2026	0.83	0.83	0.83	0.83	0.83	-2.94%	1,300
Mar 30, 2026	0.83	0.87	0.83	0.85	0.85	-2.30%	3,185
Mar 27, 2026	0.87	0.87	0.83	0.87	0.87	1.75%	102
Mar 25, 2026	0.86	0.86	0.86	0.86	0.86	-	161
Mar 24, 2026	0.86	0.86	0.86	0.86	0.86	-	2,000
Mar 23, 2026	0.86	0.86	0.86	0.86	0.86	-	197
Mar 20, 2026	0.79	0.86	0.79	0.86	0.86	4.27%	104,967
Mar 19, 2026	0.82	0.82	0.82	0.82	0.82	3.14%	216
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