NameSilo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.62	0.66	0.60	0.65	-	4.84%	341,545
Feb 20, 2025	0.63	0.63	0.62	0.62	-	-3.13%	34,550
Feb 19, 2025	0.63	0.64	0.61	0.64	-	1.59%	62,080
Feb 18, 2025	0.60	0.63	0.59	0.63	-	5.00%	95,423
Feb 14, 2025	0.60	0.60	0.60	0.60	-	-1.64%	17,500
Feb 13, 2025	0.61	0.62	0.59	0.61	-	-	83,001
Feb 12, 2025	0.60	0.61	0.60	0.61	-	3.39%	47,500
Feb 11, 2025	0.60	0.60	0.58	0.59	-	-3.28%	66,450
Feb 10, 2025	0.59	0.64	0.59	0.61	-	3.39%	176,000
Feb 7, 2025	0.59	0.59	0.59	0.59	-	-	5,000
Feb 6, 2025	0.60	0.60	0.58	0.59	-	-1.67%	90,600
Feb 5, 2025	0.59	0.60	0.59	0.60	-	-	81,463
Feb 4, 2025	0.59	0.60	0.58	0.60	-	3.45%	50,500
Feb 3, 2025	0.57	0.59	0.54	0.58	-	-1.69%	997,176
Jan 31, 2025	0.60	0.61	0.58	0.59	-	-4.84%	85,025
Jan 30, 2025	0.61	0.62	0.60	0.62	-	3.33%	21,000
Jan 29, 2025	0.61	0.61	0.60	0.60	-	-1.64%	58,000
Jan 28, 2025	0.61	0.61	0.60	0.61	-	-1.61%	44,100
Jan 27, 2025	0.66	0.66	0.62	0.62	-	-4.62%	103,653
Jan 24, 2025	0.60	0.65	0.60	0.65	-	3.17%	110,800
Jan 23, 2025	0.63	0.64	0.61	0.63	-	1.61%	108,500
Jan 22, 2025	0.60	0.63	0.60	0.62	-	3.33%	195,485
Jan 21, 2025	0.58	0.60	0.58	0.60	-	1.69%	162,455
Jan 20, 2025	0.58	0.59	0.58	0.59	-	1.72%	100,745
Jan 17, 2025	0.57	0.58	0.57	0.58	-	3.57%	9,005
Jan 16, 2025	0.55	0.56	0.55	0.56	-	1.82%	41,425
Jan 15, 2025	0.54	0.55	0.53	0.55	-	1.85%	39,150
Jan 14, 2025	0.54	0.54	0.54	0.54	-	-	-
Jan 13, 2025	0.55	0.55	0.54	0.54	-	-1.82%	28,923
Jan 10, 2025	0.51	0.57	0.50	0.55	-	5.77%	75,350
Jan 9, 2025	0.51	0.53	0.51	0.52	-	4.00%	38,315
Jan 8, 2025	0.52	0.52	0.50	0.50	-	-5.66%	48,389
Jan 7, 2025	0.54	0.54	0.53	0.53	-	-1.85%	35,500
Jan 6, 2025	0.55	0.55	0.54	0.54	-	-5.26%	37,756
Jan 3, 2025	0.60	0.60	0.57	0.57	-	1.79%	29,001
Jan 2, 2025	0.54	0.56	0.53	0.56	-	5.66%	25,750
Dec 31, 2024	0.49	0.55	0.49	0.53	-	6.00%	114,830
Dec 30, 2024	0.48	0.50	0.48	0.50	-	6.38%	16,000
Dec 27, 2024	0.50	0.50	0.47	0.47	-	-5.05%	23,802
Dec 24, 2024	0.49	0.50	0.49	0.50	-	2.06%	6,500
Dec 23, 2024	0.48	0.49	0.48	0.49	-	1.04%	15,040
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	-	-	-