Stenocare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	1.38	1.38	1.26	1.29	1.29	-4.44%	292,279
Sep 3, 2025	1.27	1.39	1.27	1.35	1.35	7.14%	309,167
Sep 2, 2025	1.29	1.34	1.24	1.26	1.26	0.80%	236,976
Sep 1, 2025	1.30	1.30	1.23	1.25	1.25	-7.41%	275,437
Aug 29, 2025	1.24	1.38	1.24	1.35	1.35	8.87%	578,118
Aug 28, 2025	1.32	1.36	1.05	1.24	1.24	-8.82%	1,635,158
Aug 27, 2025	1.66	1.68	1.26	1.36	1.36	-15.00%	1,888,609
Aug 26, 2025	1.29	1.66	1.29	1.60	1.60	28.00%	3,979,008
Aug 25, 2025	0.90	1.50	0.89	1.25	1.25	44.01%	2,430,500
Aug 22, 2025	0.79	0.90	0.79	0.87	0.87	11.28%	669,964
Aug 21, 2025	0.72	0.79	0.72	0.78	0.78	9.86%	489,484
Aug 20, 2025	0.67	0.72	0.67	0.71	0.71	1.43%	114,724
Aug 19, 2025	0.71	0.72	0.67	0.70	0.70	-0.85%	82,497
Aug 18, 2025	0.73	0.74	0.70	0.71	0.71	2.32%	93,861
Aug 15, 2025	0.70	0.71	0.69	0.69	0.69	-1.99%	99,756
Aug 14, 2025	0.70	0.73	0.70	0.70	0.70	-3.03%	12,233
Aug 13, 2025	0.73	0.73	0.70	0.73	0.73	-0.55%	59,452
Aug 12, 2025	0.71	0.73	0.70	0.73	0.73	5.49%	96,290
Aug 11, 2025	0.71	0.72	0.69	0.69	0.69	-6.23%	40,064
Aug 8, 2025	0.71	0.75	0.70	0.74	0.74	8.53%	130,663
Aug 7, 2025	0.70	0.73	0.67	0.68	0.68	-2.86%	113,194
Aug 6, 2025	0.73	0.74	0.70	0.70	0.70	-3.58%	86,004
Aug 5, 2025	0.73	0.73	0.70	0.73	0.73	-	37,619
Aug 4, 2025	0.67	0.73	0.67	0.73	0.73	8.36%	43,583
Aug 1, 2025	0.72	0.72	0.67	0.67	0.67	-5.63%	137,366
Jul 31, 2025	0.70	0.71	0.67	0.71	0.71	1.72%	60,078
Jul 30, 2025	0.69	0.74	0.69	0.70	0.70	-3.06%	72,104
Jul 29, 2025	0.75	0.75	0.67	0.72	0.72	-2.44%	225,750
Jul 28, 2025	0.74	0.75	0.69	0.74	0.74	7.27%	153,435
Jul 25, 2025	0.74	0.74	0.69	0.69	0.69	-4.44%	235,773
Jul 24, 2025	0.71	0.72	0.71	0.72	0.72	8.11%	101,989
Jul 23, 2025	0.70	0.71	0.65	0.67	0.67	0.60%	98,619
Jul 22, 2025	0.70	0.70	0.66	0.66	0.66	-4.89%	64,950
Jul 21, 2025	0.68	0.70	0.68	0.70	0.70	2.96%	148,018
Jul 18, 2025	0.70	0.70	0.65	0.68	0.68	-2.03%	115,023
Jul 17, 2025	0.66	0.70	0.63	0.69	0.69	4.55%	20,321
Jul 16, 2025	0.68	0.69	0.63	0.66	0.66	-	60,095
Jul 15, 2025	0.68	0.68	0.63	0.66	0.66	-	65,769
Jul 14, 2025	0.66	0.68	0.64	0.66	0.66	4.43%	58,911
Jul 11, 2025	0.57	0.73	0.52	0.63	0.63	9.34%	416,234
Jul 10, 2025	0.57	0.58	0.56	0.58	0.58	5.86%	64,499
Jul 9, 2025	0.56	0.57	0.49	0.55	0.55	-2.15%	64,910
Jul 8, 2025	0.54	0.58	0.51	0.56	0.56	18.72%	199,343
Jul 7, 2025	0.58	0.68	0.40	0.47	0.47	-15.77%	929,153
Jul 4, 2025	0.55	0.60	0.50	0.56	0.56	4.49%	322,322
Jul 3, 2025	0.57	0.57	0.52	0.53	0.53	-4.64%	7,180
Jul 2, 2025	0.55	0.56	0.51	0.56	0.56	3.32%	168,451
Jul 1, 2025	0.54	0.55	0.47	0.54	0.54	-	242,927
Jun 30, 2025	0.57	0.57	0.52	0.54	0.54	-6.55%	76,180
Jun 27, 2025	0.51	0.58	0.47	0.58	0.58	14.62%	102,084