Winamp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.46	0.49	0.44	0.48	-	3.47%	63,005
Apr 13, 2026	0.47	0.47	0.43	0.46	0.46	-5.72%	88,684
Apr 10, 2026	0.51	0.54	0.47	0.49	0.49	-9.18%	240,789
Apr 9, 2026	0.45	0.55	0.41	0.54	0.54	23.91%	453,004
Apr 8, 2026	0.42	0.46	0.39	0.44	0.44	8.75%	150,360
Apr 7, 2026	0.40	0.41	0.37	0.40	0.40	-4.65%	86,818
Apr 2, 2026	0.41	0.44	0.40	0.42	0.42	2.32%	84,356
Apr 1, 2026	0.45	0.45	0.41	0.41	0.41	-5.53%	173,234
Mar 31, 2026	0.46	0.48	0.39	0.43	0.43	-7.66%	197,651
Mar 30, 2026	0.50	0.50	0.45	0.47	0.47	-8.74%	125,220
Mar 27, 2026	0.50	0.54	0.50	0.52	0.52	-1.90%	59,451
Mar 26, 2026	0.55	0.57	0.52	0.53	0.53	0.57%	104,071
Mar 25, 2026	0.48	0.58	0.48	0.52	0.52	5.24%	151,073
Mar 24, 2026	0.53	0.55	0.48	0.50	0.50	-6.42%	83,272
Mar 23, 2026	0.56	0.56	0.51	0.53	0.53	-4.33%	87,144
Mar 20, 2026	0.60	0.60	0.54	0.55	0.55	-9.77%	105,766
Mar 19, 2026	0.58	0.64	0.53	0.61	0.61	4.07%	257,638
Mar 18, 2026	0.60	0.60	0.57	0.59	0.59	3.69%	30,658
Mar 17, 2026	0.56	0.58	0.55	0.57	0.57	-0.70%	32,421
Mar 16, 2026	0.57	0.58	0.55	0.57	0.57	-6.37%	95,345
Mar 13, 2026	0.64	0.64	0.58	0.61	0.61	-5.12%	184,273
Mar 12, 2026	0.55	0.65	0.52	0.65	0.65	22.62%	300,244
Mar 11, 2026	0.53	0.55	0.48	0.53	0.53	3.14%	226,761
Mar 10, 2026	0.47	0.51	0.44	0.51	0.51	8.97%	134,543
Mar 9, 2026	0.40	0.47	0.40	0.47	0.47	6.36%	76,558
Mar 6, 2026	0.45	0.45	0.41	0.44	0.44	2.44%	52,125
Mar 5, 2026	0.44	0.47	0.41	0.43	0.43	-2.94%	103,182
Mar 4, 2026	0.47	0.47	0.41	0.44	0.44	0.68%	72,336
Mar 3, 2026	0.45	0.46	0.41	0.44	0.44	-6.19%	155,864
Mar 2, 2026	0.48	0.48	0.43	0.47	0.47	-6.11%	316,599
Feb 27, 2026	0.41	0.50	0.38	0.50	0.50	18.25%	526,836
Feb 26, 2026	0.45	0.53	0.42	0.42	0.42	7.52%	798,488
Feb 25, 2026	0.33	0.39	0.31	0.39	0.39	26.41%	274,361
Feb 24, 2026	0.30	0.35	0.28	0.31	0.31	3.50%	193,566
Feb 23, 2026	0.25	0.33	0.25	0.30	0.30	11.52%	266,152
Feb 20, 2026	0.26	0.27	0.25	0.27	0.27	6.75%	80,938
Feb 19, 2026	0.26	0.26	0.25	0.25	0.25	-4.73%	49,932
Feb 18, 2026	0.26	0.27	0.25	0.26	0.26	-1.49%	41,184
Feb 17, 2026	0.25	0.27	0.25	0.27	0.27	7.62%	52,212
Feb 16, 2026	0.26	0.27	0.25	0.25	0.25	-2.73%	32,645
Feb 13, 2026	0.27	0.27	0.25	0.26	0.26	-3.57%	60,791
Feb 12, 2026	0.26	0.27	0.26	0.27	0.27	-	38,100
Feb 11, 2026	0.28	0.28	0.27	0.27	0.27	-5.00%	21,650
Feb 10, 2026	0.29	0.29	0.27	0.28	0.28	-2.78%	26,443
Feb 9, 2026	0.26	0.29	0.26	0.29	0.29	9.09%	57,238
Feb 6, 2026	0.30	0.31	0.26	0.26	0.26	-12.15%	170,581
Feb 5, 2026	0.32	0.32	0.29	0.30	0.30	-6.53%	75,190
Feb 4, 2026	0.34	0.39	0.31	0.32	0.32	0.63%	762,908
Feb 3, 2026	0.23	0.33	0.23	0.32	0.32	35.96%	503,969
Feb 2, 2026	0.24	0.26	0.22	0.24	0.24	-3.69%	96,820