1933 Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	85,500
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	155,100
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	4,710
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-	41,057
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	48,170
Feb 20, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	32,500
Feb 19, 2026	0.02	0.02	0.01	0.01	0.01	-	76,200
Feb 18, 2026	0.01	0.02	0.01	0.01	0.01	-	330,000
Feb 17, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	445,473
Feb 12, 2026	0.01	0.02	0.01	0.02	0.02	-	15,773
Feb 11, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	718,623
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	102,117
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-	156,631
Feb 6, 2026	0.02	0.02	0.01	0.01	0.01	-	261,000
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	231,666
Feb 4, 2026	0.01	0.02	0.01	0.01	0.01	-	505,000
Feb 3, 2026	0.01	0.02	0.01	0.01	0.01	-	1,211,886
Feb 2, 2026	0.02	0.02	0.01	0.01	0.01	-	3,144,072
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-	28,900
Jan 29, 2026	0.01	0.02	0.01	0.01	0.01	-	123,484
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	25,000
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	76,000
Jan 26, 2026	0.02	0.02	0.01	0.01	0.01	-	218,200
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	242,000
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	88,980
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-	10,600
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-	6,000
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-	72,886
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	11,500
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	50,000
Jan 14, 2026	0.01	0.02	0.01	0.02	0.02	-	232,200
Jan 13, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	127,550
Jan 12, 2026	0.02	0.02	0.01	0.01	0.01	-	177,600
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	112,173
Jan 8, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	178,000
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	2,000
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	210,700
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-20.00%	33,000
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	13,126
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	25.00%	74,000
Dec 30, 2025	0.02	0.02	0.01	0.01	0.01	-	112,600
Dec 29, 2025	0.02	0.02	0.01	0.01	0.01	-	638,615
Dec 24, 2025	0.01	0.02	0.01	0.01	0.01	-33.33%	14,400
Dec 23, 2025	0.01	0.02	0.01	0.02	0.02	-	123,100
Dec 22, 2025	0.01	0.02	0.01	0.02	0.02	-	624,016
Dec 19, 2025	0.01	0.02	0.01	0.02	0.02	-	38,800
Dec 18, 2025	0.02	0.02	0.01	0.02	0.02	-25.00%	3,657,023
Dec 17, 2025	0.02	0.02	0.02	0.02	0.02	33.33%	1,886,000
Dec 16, 2025	0.02	0.02	0.01	0.02	0.02	-25.00%	2,983,635
Dec 15, 2025	0.02	0.02	0.02	0.02	0.02	33.33%	1,459,430