1933 Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	167,161
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	24,600
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	175,582
Apr 28, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	31,000
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	128,300
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-	308,100
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	46,001
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	1,977,000
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-	92,540
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	10,782
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	77,500
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-	87,500
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-	114,000
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	29,541
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	179,000
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	57,000
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-	58,410
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-	13,000
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	4,700
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	46,500
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	53,700
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	373,332
Mar 24, 2026	0.01	0.02	0.01	0.02	0.02	50.00%	66,000
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	216,093
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	119,085
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	5,000
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	173,258
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	47,000
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-	155,184
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	77,334
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	26,910
Mar 10, 2026	0.01	0.02	0.01	0.01	0.01	-	357,580
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-	278,001
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	127,500
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	4,700
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-	34,000
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	121,600
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	93,857
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