Winamp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.24	0.25	0.24	0.24	0.24	-7.20%	44,440
Oct 8, 2026	0.23	0.26	0.23	0.26	0.26	4.47%	97,739
Oct 7, 2026	0.25	0.25	0.24	0.25	0.25	-0.40%	21,968
Oct 6, 2026	0.24	0.25	0.24	0.25	0.25	1.23%	17,557
Oct 5, 2026	0.25	0.25	0.23	0.24	0.24	3.83%	14,471
Oct 2, 2026	0.24	0.25	0.23	0.24	0.24	-1.67%	33,310
Oct 1, 2026	0.25	0.25	0.24	0.24	0.24	-4.02%	82,758
Sep 30, 2026	0.25	0.26	0.25	0.25	0.25	-0.80%	151,311
Sep 29, 2026	0.26	0.26	0.24	0.25	0.25	-1.57%	40,569
Sep 28, 2026	0.26	0.26	0.24	0.26	0.26	1.19%	8,156
Sep 25, 2026	0.27	0.27	0.24	0.25	0.25	-4.91%	46,623
Sep 24, 2026	0.27	0.27	0.24	0.27	0.27	-	94,376
Sep 23, 2026	0.22	0.27	0.22	0.27	0.27	19.10%	147,075
Sep 22, 2026	0.23	0.25	0.22	0.22	0.22	-5.72%	10,993
Sep 21, 2026	0.25	0.25	0.24	0.24	0.24	-5.41%	6,778
Sep 18, 2026	0.24	0.26	0.24	0.25	0.25	5.72%	22,982
Sep 17, 2026	0.26	0.26	0.24	0.24	0.24	-9.75%	72,310
Sep 16, 2026	0.25	0.26	0.25	0.26	0.26	7.61%	12,396
Sep 15, 2026	0.25	0.25	0.24	0.24	0.24	-4.33%	36,354
Sep 14, 2026	0.26	0.28	0.24	0.25	0.25	-5.93%	109,532
Sep 11, 2026	0.29	0.29	0.26	0.27	0.27	-10.60%	71,116
Sep 10, 2026	0.30	0.30	0.29	0.30	0.30	-2.42%	30,889
Sep 9, 2026	0.30	0.32	0.30	0.31	0.31	-0.80%	1,520
Sep 8, 2026	0.31	0.32	0.29	0.31	0.31	-2.19%	49,069
Sep 7, 2026	0.32	0.32	0.31	0.32	0.32	-0.31%	18,520
Sep 4, 2026	0.34	0.34	0.30	0.32	0.32	-4.48%	29,881
Sep 3, 2026	0.33	0.34	0.30	0.34	0.34	-1.47%	66,986
Sep 2, 2026	0.37	0.37	0.33	0.34	0.34	-0.44%	58,187
Sep 1, 2026	0.37	0.37	0.34	0.34	0.34	-6.05%	85,049
Aug 31, 2026	0.38	0.40	0.36	0.36	0.36	0.97%	260,159
Aug 28, 2026	0.36	0.38	0.36	0.36	0.36	-0.28%	49,918
Aug 27, 2026	0.38	0.38	0.36	0.36	0.36	-2.30%	36,192
Aug 26, 2026	0.36	0.38	0.36	0.37	0.37	2.21%	55,568
Aug 25, 2026	0.36	0.37	0.36	0.36	0.36	-1.09%	40,387
Aug 24, 2026	0.36	0.38	0.36	0.37	0.37	-3.31%	16,933
Aug 21, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	866
Aug 20, 2026	0.37	0.38	0.35	0.38	0.38	0.13%	59,712
Aug 19, 2026	0.38	0.39	0.37	0.38	0.38	-1.81%	44,848
Aug 18, 2026	0.40	0.40	0.38	0.39	0.39	-1.78%	31,603
Aug 17, 2026	0.39	0.42	0.38	0.39	0.39	-0.13%	176,391
Aug 14, 2026	0.38	0.39	0.38	0.39	0.39	-0.25%	36,055
Aug 13, 2026	0.40	0.40	0.40	0.40	0.40	0.64%	230
Aug 12, 2026	0.39	0.39	0.38	0.39	0.39	1.16%	21,735
Aug 11, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	12,045
Aug 10, 2026	0.38	0.39	0.38	0.39	0.39	0.52%	3,919
Aug 7, 2026	0.39	0.39	0.38	0.39	0.39	-2.64%	13,078
Aug 6, 2026	0.38	0.40	0.37	0.40	0.40	6.14%	7,429
Aug 5, 2026	0.40	0.40	0.37	0.37	0.37	-1.45%	29,621
Aug 4, 2026	0.40	0.40	0.38	0.38	0.38	-6.17%	57,657
Aug 3, 2026	0.42	0.42	0.39	0.41	0.41	-1.22%	32,179