H2APEX Group SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.80	0.80	0.71	0.80	-	-0.25%	-
Jul 17, 2026	0.78	0.80	0.78	0.80	0.80	-	239
Jul 16, 2026	0.80	0.80	0.78	0.80	0.80	3.35%	1,238
Jul 15, 2026	0.77	0.82	0.77	0.78	0.78	-1.27%	14,863
Jul 14, 2026	0.80	0.80	0.79	0.79	0.79	-5.30%	67
Jul 13, 2026	0.86	0.86	0.83	0.83	0.83	-2.81%	2
Jul 10, 2026	0.86	0.86	0.85	0.85	0.85	2.89%	3,650
Jul 9, 2026	0.86	0.86	0.83	0.83	0.83	0.73%	5
Jul 8, 2026	0.85	0.85	0.82	0.82	0.82	1.23%	4
Jul 7, 2026	0.84	0.84	0.80	0.81	0.81	0.49%	2,258
Jul 6, 2026	0.84	0.84	0.81	0.81	0.81	-0.49%	11
Jul 3, 2026	0.84	0.84	0.81	0.81	0.81	1.75%	2
Jul 2, 2026	0.77	0.81	0.77	0.80	0.80	8.99%	1,030
Jul 1, 2026	0.85	0.85	0.73	0.73	0.73	-8.71%	25,484
Jun 30, 2026	0.84	0.84	0.80	0.80	0.80	-5.85%	1,544
Jun 29, 2026	0.90	0.90	0.85	0.85	0.85	1.67%	4
Jun 26, 2026	0.84	0.84	0.84	0.84	0.84	-6.04%	140
Jun 25, 2026	0.88	0.89	0.88	0.89	0.89	1.82%	317
Jun 24, 2026	0.84	0.89	0.84	0.88	0.88	-	3,030
Jun 23, 2026	0.89	0.89	0.85	0.88	0.88	-4.98%	10,064
Jun 22, 2026	0.89	0.92	0.89	0.92	0.92	-2.94%	10
Jun 19, 2026	0.95	0.95	0.95	0.95	0.95	3.70%	150
Jun 18, 2026	0.89	0.96	0.89	0.92	0.92	-0.65%	6,478
Jun 17, 2026	0.89	0.92	0.89	0.92	0.92	-1.70%	215
Jun 16, 2026	0.94	0.94	0.94	0.94	0.94	1.73%	-
Jun 15, 2026	0.89	0.92	0.89	0.92	0.92	-2.94%	4,010
Jun 12, 2026	0.95	0.95	0.95	0.95	0.95	0.63%	113
Jun 11, 2026	0.98	0.98	0.95	0.95	0.95	2.83%	550
Jun 10, 2026	0.94	0.94	0.92	0.92	0.92	-8.46%	8,231
Jun 9, 2026	1.01	1.01	1.01	1.01	1.01	0.50%	-
Jun 8, 2026	1.15	1.15	0.98	1.00	1.00	3.09%	2,428
Jun 5, 2026	0.98	1.00	0.96	0.97	0.97	5.66%	4,644
Jun 4, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	-
Jun 3, 2026	0.94	0.94	0.93	0.93	0.93	-1.28%	5,000
Jun 2, 2026	0.94	0.94	0.94	0.94	0.94	-1.26%	-
Jun 1, 2026	0.95	0.95	0.95	0.95	0.95	-1.65%	-
May 29, 2026	0.99	0.99	0.95	0.97	0.97	-2.22%	3,143
May 28, 2026	1.00	1.00	0.96	0.99	0.99	0.41%	24,019
May 27, 2026	1.00	1.00	0.99	0.99	0.99	-4.27%	350
May 26, 2026	1.09	1.09	1.03	1.03	1.03	-1.90%	100
May 25, 2026	1.05	1.05	1.05	1.05	1.05	-	82
May 22, 2026	1.05	1.05	1.00	1.05	1.05	2.44%	14,387
May 21, 2026	1.06	1.10	1.03	1.03	1.03	-5.96%	12,292
May 20, 2026	1.14	1.14	1.09	1.09	1.09	-3.11%	10,114
May 19, 2026	1.12	1.14	1.12	1.13	1.13	-3.43%	2,959
May 18, 2026	1.13	1.17	1.13	1.17	1.17	3.56%	6,608
May 15, 2026	1.16	1.16	1.12	1.13	1.13	-6.25%	17,338
May 14, 2026	1.10	1.20	1.10	1.20	1.20	4.80%	2,315
May 13, 2026	1.14	1.18	1.11	1.15	1.15	1.33%	2,668
May 12, 2026	1.09	1.14	1.09	1.13	1.13	4.63%	486