1933 Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.01	0.02	0.01	0.02	0.02	200.00%	8,248,948
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	91,225
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	-	21,135
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-	60,500
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-	26,075
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