NameSilo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.48	0.48	0.47	0.48	-	-	49,369
Dec 19, 2024	0.48	0.48	0.48	0.48	-	1.05%	8,192
Dec 18, 2024	0.47	0.48	0.47	0.48	-	1.06%	7,400
Dec 17, 2024	0.47	0.47	0.47	0.47	-	-	2,650
Dec 16, 2024	0.47	0.47	0.47	0.47	-	-4.08%	6,890
Dec 13, 2024	0.49	0.49	0.49	0.49	-	-	58,400
Dec 12, 2024	0.50	0.50	0.49	0.49	-	1.03%	20,160
Dec 11, 2024	0.49	0.50	0.49	0.49	-	-2.02%	20,500
Dec 10, 2024	0.49	0.50	0.48	0.50	-	-2.94%	53,300
Dec 9, 2024	0.48	0.51	0.48	0.51	-	4.08%	46,100
Dec 6, 2024	0.49	0.50	0.49	0.49	-	2.08%	40,300
Dec 5, 2024	0.48	0.49	0.47	0.48	-	3.23%	16,500
Dec 4, 2024	0.48	0.48	0.47	0.47	-	-2.11%	21,655
Dec 3, 2024	0.49	0.49	0.48	0.48	-	-3.06%	46,000
Dec 2, 2024	0.48	0.50	0.48	0.49	-	3.16%	50,300
Nov 29, 2024	0.46	0.48	0.46	0.48	-	5.56%	355,300
Nov 28, 2024	0.45	0.45	0.45	0.45	-	-	-
Nov 27, 2024	0.45	0.45	0.44	0.45	-	-2.17%	24,050
Nov 26, 2024	0.47	0.47	0.44	0.46	-	1.10%	33,800
Nov 25, 2024	0.45	0.48	0.44	0.46	-	2.25%	57,000
Nov 22, 2024	0.44	0.45	0.44	0.45	-	4.71%	88,900
Nov 21, 2024	0.43	0.43	0.42	0.43	-	-3.41%	46,037
Nov 20, 2024	0.43	0.44	0.42	0.44	-	4.76%	31,900
Nov 19, 2024	0.42	0.43	0.41	0.42	-	-2.33%	49,600
Nov 18, 2024	0.42	0.43	0.40	0.43	-	2.38%	74,100
Nov 15, 2024	0.44	0.44	0.42	0.42	-	-3.45%	48,700
Nov 14, 2024	0.44	0.45	0.43	0.44	-	3.57%	30,050
Nov 13, 2024	0.43	0.43	0.42	0.42	-	-	33,050
Nov 12, 2024	0.42	0.42	0.42	0.42	-	-	26,350
Nov 11, 2024	0.41	0.42	0.40	0.42	-	3.70%	98,300
Nov 8, 2024	0.42	0.42	0.40	0.41	-	-2.41%	634,900
Nov 7, 2024	0.40	0.42	0.40	0.42	-	3.75%	58,000
Nov 6, 2024	0.41	0.41	0.40	0.40	-	-1.23%	67,500
Nov 5, 2024	0.41	0.41	0.40	0.41	-	-3.57%	33,500
Nov 4, 2024	0.43	0.43	0.41	0.42	-	-2.33%	9,000
Nov 1, 2024	0.43	0.43	0.43	0.43	-	-	7,500
Oct 31, 2024	0.44	0.44	0.43	0.43	-	2.38%	42,850
Oct 30, 2024	0.44	0.44	0.42	0.42	-	-5.62%	6,530
Oct 29, 2024	0.45	0.45	0.42	0.45	-	5.95%	53,300
Oct 28, 2024	0.41	0.42	0.40	0.42	-	5.00%	146,500
Oct 25, 2024	0.41	0.41	0.40	0.40	-	-1.23%	43,814
Oct 24, 2024	0.40	0.41	0.40	0.41	-	1.25%	160,500
Oct 23, 2024	0.41	0.42	0.40	0.40	-	-2.44%	65,780
Oct 22, 2024	0.41	0.41	0.41	0.41	-	-	64,450
Oct 21, 2024	0.40	0.42	0.40	0.41	-	3.80%	92,650
Oct 18, 2024	0.40	0.40	0.40	0.40	-	-	18,445
Oct 17, 2024	0.41	0.43	0.39	0.40	-	-	268,200
Oct 16, 2024	0.37	0.40	0.37	0.40	-	8.22%	273,800
Oct 15, 2024	0.38	0.38	0.37	0.37	-	-2.67%	44,630
Oct 11, 2024	0.38	0.38	0.38	0.38	-	-5.06%	50,500
Oct 10, 2024	0.35	0.40	0.34	0.40	-	9.72%	334,840
Oct 9, 2024	0.36	0.36	0.36	0.36	-	-	57,500
Oct 8, 2024	0.37	0.37	0.36	0.36	-	-2.70%	12,000
Oct 7, 2024	0.35	0.37	0.35	0.37	-	8.82%	46,820
Oct 4, 2024	0.34	0.34	0.34	0.34	-	-	-
Oct 3, 2024	0.34	0.34	0.34	0.34	-	-	-
Oct 2, 2024	0.34	0.34	0.33	0.34	-	-1.45%	34,830
Oct 1, 2024	0.35	0.35	0.35	0.35	-	15.00%	45,589
Sep 30, 2024	0.30	0.30	0.30	0.30	-	-	-
Sep 27, 2024	0.31	0.31	0.30	0.30	-	-6.25%	10,600
Sep 26, 2024	0.31	0.32	0.30	0.32	-	4.92%	46,068
Sep 25, 2024	0.32	0.32	0.31	0.31	-	-4.69%	20,500
Sep 24, 2024	0.31	0.32	0.31	0.32	-	3.23%	22,000
Sep 23, 2024	0.31	0.32	0.30	0.31	-	-6.06%	169,825
Sep 20, 2024	0.32	0.33	0.32	0.33	-	3.13%	10,500
Sep 19, 2024	0.32	0.33	0.32	0.32	-	1.59%	71,600
Sep 18, 2024	0.31	0.32	0.31	0.32	-	1.61%	11,787
Sep 17, 2024	0.31	0.31	0.31	0.31	-	-	-
Sep 16, 2024	0.31	0.32	0.31	0.31	-	-	73,900
Sep 13, 2024	0.32	0.33	0.31	0.31	-	-8.82%	90,922
Sep 12, 2024	0.33	0.34	0.32	0.34	-	-1.45%	36,740
Sep 11, 2024	0.31	0.35	0.31	0.35	-	11.29%	14,138
Sep 10, 2024	0.32	0.34	0.31	0.31	-	5.08%	3,000
Sep 9, 2024	0.32	0.32	0.30	0.30	-	-6.35%	94,380
Sep 6, 2024	0.30	0.32	0.30	0.32	-	5.00%	80,438
Sep 5, 2024	0.30	0.30	0.30	0.30	-	-3.23%	65,500
Sep 4, 2024	0.29	0.31	0.29	0.31	-	3.33%	219,460
Sep 3, 2024	0.30	0.30	0.30	0.30	-	-	65,800
Aug 30, 2024	0.30	0.30	0.28	0.30	-	3.45%	243,040
Aug 29, 2024	0.29	0.29	0.27	0.29	-	-	34,600
Aug 28, 2024	0.29	0.29	0.29	0.29	-	1.75%	41,500
Aug 27, 2024	0.29	0.29	0.29	0.29	-	-	36,799
Aug 26, 2024	0.28	0.29	0.28	0.29	-	1.79%	56,001
Aug 23, 2024	0.28	0.28	0.28	0.28	-	-	66,500
Aug 22, 2024	0.28	0.28	0.28	0.28	-	-	10,000
Aug 21, 2024	0.29	0.29	0.28	0.28	-	-	56,500
Aug 20, 2024	0.28	0.29	0.28	0.28	-	-	47,800
Aug 19, 2024	0.29	0.29	0.28	0.28	-	1.82%	54,500
Aug 16, 2024	0.28	0.28	0.28	0.28	-	3.77%	48,500
Aug 15, 2024	0.27	0.27	0.27	0.27	-	-	-
Aug 14, 2024	0.27	0.27	0.27	0.27	-	-1.85%	8,250
Aug 13, 2024	0.27	0.29	0.26	0.27	-	1.89%	239,000
Aug 12, 2024	0.27	0.27	0.27	0.27	-	-1.85%	6,500
Aug 9, 2024	0.27	0.27	0.27	0.27	-	-	78,000
Aug 8, 2024	0.26	0.27	0.26	0.27	-	3.85%	33,075
Aug 7, 2024	0.26	0.26	0.26	0.26	-	-	23,000
Aug 6, 2024	0.26	0.26	0.26	0.26	-	-	20,000
Aug 2, 2024	0.26	0.26	0.26	0.26	-	-3.70%	60,000
Aug 1, 2024	0.27	0.27	0.27	0.27	-	-	19,500
Jul 31, 2024	0.28	0.28	0.27	0.27	-	-6.90%	19,000