Synthaverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.94	0.98	0.94	0.98	0.98	3.36%	-
Jan 8, 2026	0.93	0.95	0.93	0.95	0.95	-0.94%	-
Jan 7, 2026	0.92	0.96	0.92	0.96	0.96	7.86%	-
Jan 6, 2026	0.89	0.89	0.89	0.89	0.89	9.86%	-
Jan 5, 2026	0.85	0.89	0.81	0.81	0.81	6.01%	-
Jan 2, 2026	0.82	0.83	0.73	0.77	0.77	6.69%	-
Dec 30, 2025	0.78	0.82	0.72	0.72	0.72	-0.83%	-
Dec 29, 2025	0.78	0.80	0.71	0.72	0.72	-6.95%	-
Dec 23, 2025	0.78	0.78	0.78	0.78	0.78	9.59%	-
Dec 22, 2025	0.79	0.82	0.71	0.71	0.71	-3.01%	-
Dec 19, 2025	0.78	0.81	0.72	0.73	0.73	1.67%	-
Dec 18, 2025	0.80	0.84	0.72	0.72	0.72	-13.37%	-
Dec 17, 2025	0.82	0.85	0.82	0.83	0.83	-1.31%	-
Dec 16, 2025	0.84	0.86	0.84	0.84	0.84	-2.66%	-
Dec 15, 2025	0.85	0.88	0.85	0.86	0.86	-1.93%	-
Dec 12, 2025	0.86	0.89	0.86	0.88	0.88	-0.90%	-
Dec 11, 2025	0.87	0.89	0.87	0.89	0.89	-0.67%	-
Dec 10, 2025	0.86	0.90	0.86	0.90	0.90	-0.22%	-
Dec 9, 2025	0.90	0.90	0.89	0.90	0.90	-0.33%	-
Dec 8, 2025	0.90	0.90	0.90	0.90	0.90	2.51%	-
Dec 5, 2025	0.87	0.88	0.86	0.88	0.88	0.46%	-
Dec 4, 2025	0.88	0.88	0.87	0.87	0.87	-0.79%	-
Dec 3, 2025	0.90	0.90	0.88	0.88	0.88	-2.11%	-
Dec 2, 2025	0.92	0.92	0.90	0.90	0.90	-0.44%	-
Dec 1, 2025	0.95	0.95	0.90	0.90	0.90	-4.24%	-
Nov 28, 2025	0.95	0.95	0.94	0.94	0.94	-0.74%	-
Nov 27, 2025	0.92	0.95	0.92	0.95	0.95	3.37%	-
Nov 26, 2025	0.92	0.92	0.92	0.92	0.92	-0.33%	-
Nov 25, 2025	0.93	0.93	0.92	0.92	0.92	0.11%	-
Nov 24, 2025	0.93	0.93	0.92	0.92	0.92	-0.65%	-
Nov 21, 2025	0.94	0.94	0.92	0.93	0.93	-1.80%	-
Nov 20, 2025	0.95	0.95	0.94	0.95	0.95	1.39%	-
Nov 19, 2025	0.95	0.95	0.93	0.93	0.93	-0.75%	-
Nov 18, 2025	0.94	0.94	0.93	0.94	0.94	-1.16%	-
Nov 17, 2025	0.97	0.97	0.94	0.95	0.95	-0.11%	-
Nov 14, 2025	0.97	0.97	0.95	0.95	0.95	-1.04%	-
Nov 13, 2025	0.96	0.97	0.96	0.96	0.96	-0.31%	-
Nov 12, 2025	0.98	0.98	0.96	0.96	0.96	5.82%	-
Nov 11, 2025	0.97	0.97	0.91	0.91	0.91	-5.60%	-
Nov 10, 2025	0.95	0.97	0.95	0.97	0.97	1.26%	-
Nov 7, 2025	0.96	0.96	0.95	0.95	0.95	-1.65%	-
Nov 6, 2025	0.98	0.99	0.97	0.97	0.97	1.79%	-
Nov 5, 2025	0.94	0.95	0.94	0.95	0.95	0.95%	-
Nov 4, 2025	0.95	0.95	0.94	0.94	0.94	-1.36%	-
Nov 3, 2025	0.96	0.96	0.96	0.96	0.96	-0.73%	-
Oct 31, 2025	0.97	0.97	0.96	0.96	0.96	-0.52%	-
Oct 30, 2025	0.98	0.98	0.97	0.97	0.97	-0.51%	-
Oct 29, 2025	0.97	0.97	0.97	0.97	0.97	0.52%	-
Oct 28, 2025	0.97	0.98	0.97	0.97	0.97	-0.31%	-
Oct 27, 2025	0.99	0.99	0.97	0.97	0.97	-1.82%	-