Winamp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.48	0.53	0.46	0.53	0.53	7.06%	60,567
May 11, 2026	0.51	0.51	0.45	0.50	0.50	1.22%	45,468
May 8, 2026	0.53	0.53	0.49	0.49	0.49	-8.75%	13,045
May 7, 2026	0.52	0.54	0.49	0.54	0.54	3.47%	64,961
May 6, 2026	0.55	0.55	0.48	0.52	0.52	-1.33%	165,856
May 5, 2026	0.53	0.56	0.53	0.53	0.53	-	21,226
May 4, 2026	0.53	0.58	0.53	0.53	0.53	-4.01%	39,419
Apr 30, 2026	0.53	0.56	0.53	0.55	0.55	-1.97%	17,620
Apr 29, 2026	0.53	0.56	0.53	0.56	0.56	5.47%	36,321
Apr 28, 2026	0.53	0.57	0.53	0.53	0.53	-3.46%	13,810
Apr 27, 2026	0.54	0.57	0.52	0.55	0.55	-0.36%	25,280
Apr 24, 2026	0.57	0.58	0.53	0.55	0.55	-3.33%	99,452
Apr 23, 2026	0.56	0.58	0.56	0.57	0.57	-0.52%	17,486
Apr 22, 2026	0.57	0.59	0.56	0.57	0.57	0.53%	36,386
Apr 21, 2026	0.54	0.59	0.52	0.57	0.57	6.54%	84,181
Apr 20, 2026	0.56	0.56	0.52	0.54	0.54	-2.90%	19,975
Apr 17, 2026	0.54	0.58	0.52	0.55	0.55	5.15%	184,921
Apr 16, 2026	0.50	0.54	0.48	0.52	0.52	11.49%	150,309
Apr 15, 2026	0.45	0.48	0.43	0.47	0.47	1.51%	121,427
Apr 14, 2026	0.46	0.49	0.44	0.46	0.46	0.33%	74,126
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