Winamp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	0.42	0.42	0.38	0.41	0.41	3.67%	216,818
Jul 30, 2026	0.43	0.44	0.39	0.40	0.40	-5.83%	108,439
Jul 29, 2026	0.45	0.48	0.41	0.42	0.42	12.60%	254,631
Jul 28, 2026	0.40	0.40	0.37	0.37	0.37	-6.52%	17,093
Jul 27, 2026	0.40	0.40	0.38	0.40	0.40	-0.25%	18,063
Jul 24, 2026	0.40	0.40	0.39	0.40	0.40	1.01%	7,021
Jul 23, 2026	0.39	0.40	0.36	0.40	0.40	0.38%	18,830
Jul 22, 2026	0.37	0.39	0.35	0.39	0.39	1.15%	104,988
Jul 21, 2026	0.38	0.39	0.38	0.39	0.39	-1.64%	28,649
Jul 20, 2026	0.39	0.41	0.39	0.40	0.40	-2.10%	36,555
Jul 17, 2026	0.40	0.41	0.39	0.41	0.41	-1.82%	11,127
Jul 16, 2026	0.41	0.41	0.40	0.41	0.41	-	11,902
Jul 15, 2026	0.39	0.41	0.38	0.41	0.41	0.61%	22,842
Jul 14, 2026	0.39	0.41	0.39	0.41	0.41	-0.97%	14,585
Jul 13, 2026	0.39	0.42	0.39	0.41	0.41	2.48%	27,980
Jul 10, 2026	0.39	0.41	0.39	0.40	0.40	-0.98%	17,057
Jul 9, 2026	0.40	0.42	0.38	0.41	0.41	-0.24%	129,937
Jul 8, 2026	0.41	0.43	0.39	0.41	0.41	-0.24%	73,347
Jul 7, 2026	0.45	0.49	0.40	0.41	0.41	4.06%	314,322
Jul 6, 2026	0.42	0.42	0.39	0.39	0.39	-1.87%	4,825
Jul 3, 2026	0.41	0.42	0.40	0.40	0.40	0.25%	72,495
Jul 2, 2026	0.40	0.41	0.39	0.40	0.40	-4.64%	13,465
Jul 1, 2026	0.44	0.44	0.39	0.42	0.42	-3.56%	111,478
Jun 30, 2026	0.47	0.48	0.44	0.44	0.44	-2.90%	108,508
Jun 29, 2026	0.45	0.45	0.43	0.45	0.45	-0.11%	19,692