1933 Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-	1,220,500
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	6,528
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	82,397
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-	22,100
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-	40,000
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	-	125,563
Nov 27, 2025	0.01	0.01	0.01	0.01	0.01	-	100,000
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-	17,600
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	10,186
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	-	14,000
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-	10,900
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-	102,970
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	-	11,275
Nov 18, 2025	0.01	0.01	0.01	0.01	0.01	-	15,500
Nov 17, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	236,200
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	73,350
Nov 13, 2025	0.01	0.01	0.01	0.01	0.01	-	178,000
Nov 12, 2025	0.01	0.01	0.01	0.01	0.01	-	167,500
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	-	65,000
Nov 7, 2025	0.01	0.01	0.01	0.01	0.01	-	70,500
Nov 6, 2025	0.01	0.01	0.01	0.01	0.01	-	564,187
Nov 5, 2025	0.02	0.02	0.01	0.01	0.01	-	104,031
Nov 4, 2025	0.01	0.02	0.01	0.01	0.01	-	76,528
Nov 3, 2025	0.01	0.01	0.01	0.01	0.01	-33.33%	2,000
Oct 31, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	106,400
Oct 30, 2025	0.01	0.02	0.01	0.01	0.01	-33.33%	42,416
Oct 29, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	82,000
Oct 28, 2025	0.01	0.01	0.01	0.01	0.01	-	25,444
Oct 24, 2025	0.01	0.01	0.01	0.01	0.01	-	100,000
Oct 23, 2025	0.01	0.01	0.01	0.01	0.01	-	190,650
Oct 22, 2025	0.01	0.01	0.01	0.01	0.01	-	23,000
Oct 21, 2025	0.01	0.01	0.01	0.01	0.01	-	26,850
Oct 20, 2025	0.01	0.01	0.01	0.01	0.01	-	37,837
Oct 17, 2025	0.01	0.01	0.01	0.01	0.01	-33.33%	113,600
Oct 16, 2025	0.02	0.02	0.02	0.02	0.02	50.00%	7,000
Oct 15, 2025	0.02	0.02	0.01	0.01	0.01	-	60,400
Oct 14, 2025	0.01	0.01	0.01	0.01	0.01	-33.33%	257,200
Oct 10, 2025	0.01	0.02	0.01	0.02	0.02	-	129,100
Oct 8, 2025	0.02	0.02	0.02	0.02	0.02	-	18,000
Oct 7, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	71,545
Oct 6, 2025	0.01	0.01	0.01	0.01	0.01	-	130,500
Oct 3, 2025	0.02	0.02	0.01	0.01	0.01	-33.33%	95,500
Oct 2, 2025	0.02	0.02	0.02	0.02	0.02	50.00%	1,100
Oct 1, 2025	0.01	0.01	0.01	0.01	0.01	-	15,600
Sep 30, 2025	0.01	0.01	0.01	0.01	0.01	-	49,500
Sep 29, 2025	0.01	0.01	0.01	0.01	0.01	-	461,383
Sep 26, 2025	0.01	0.01	0.01	0.01	0.01	-	7,100
Sep 25, 2025	0.01	0.01	0.01	0.01	0.01	-	44,300
Sep 24, 2025	0.02	0.02	0.01	0.01	0.01	-	486,800
Sep 23, 2025	0.01	0.02	0.01	0.01	0.01	-	146,195