1Spatial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.71	0.73	0.71	0.73	0.73	-	2,388
Dec 18, 2025	0.71	0.82	0.71	0.73	0.73	-8.18%	3,328
Dec 17, 2025	0.71	0.80	0.71	0.80	0.80	13.57%	6,235
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Dec 15, 2025	0.71	0.71	0.71	0.71	0.71	-4.73%	-
Dec 12, 2025	0.59	0.78	0.59	0.74	0.74	46.53%	12,000
Dec 11, 2025	0.51	0.51	0.51	0.51	0.51	7.91%	-
Dec 10, 2025	0.47	0.47	0.47	0.47	0.47	-0.85%	-
Dec 9, 2025	0.47	0.47	0.47	0.47	0.47	-8.35%	-
Dec 8, 2025	0.52	0.52	0.52	0.52	0.52	13.94%	-
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	-5.04%	-
Dec 4, 2025	0.48	0.48	0.48	0.48	0.48	-1.24%	-
Dec 3, 2025	0.48	0.48	0.48	0.48	0.48	0.84%	-
Dec 2, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 1, 2025	0.48	0.48	0.48	0.48	0.48	-3.63%	-
Nov 28, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	0.40%	-
Nov 26, 2025	0.49	0.49	0.49	0.49	0.49	-0.40%	-
Nov 25, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 24, 2025	0.50	0.50	0.50	0.50	0.50	-3.69%	-
Nov 21, 2025	0.52	0.52	0.52	0.52	0.52	0.98%	-
Nov 20, 2025	0.51	0.51	0.51	0.51	0.51	-0.97%	-
Nov 19, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Nov 18, 2025	0.53	0.53	0.52	0.52	0.52	-9.65%	-
Nov 17, 2025	0.52	0.57	0.52	0.57	0.57	8.57%	1,000
Nov 14, 2025	0.53	0.53	0.53	0.53	0.53	1.94%	-
Nov 13, 2025	0.53	0.53	0.52	0.52	0.52	7.74%	-
Nov 12, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Nov 11, 2025	0.48	0.48	0.48	0.48	0.48	-10.65%	-
Nov 10, 2025	0.54	0.54	0.54	0.54	0.54	7.86%	-
Nov 7, 2025	0.50	0.50	0.50	0.50	0.50	-8.15%	-
Nov 6, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	-
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	-11.57%	-
Nov 4, 2025	0.56	0.61	0.56	0.61	0.61	7.08%	200
Nov 3, 2025	0.57	0.57	0.57	0.57	0.57	1.80%	-
Oct 31, 2025	0.56	0.56	0.56	0.56	0.56	0.91%	-
Oct 30, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 29, 2025	0.55	0.55	0.55	0.55	0.55	-9.09%	-
Oct 28, 2025	0.55	0.61	0.55	0.61	0.61	11.01%	2,070
Oct 27, 2025	0.55	0.55	0.55	0.55	0.55	-2.68%	-
Oct 24, 2025	0.56	0.56	0.56	0.56	0.56	2.75%	-
Oct 23, 2025	0.55	0.55	0.55	0.55	0.55	-1.80%	-
Oct 22, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Oct 21, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	-
Oct 20, 2025	0.56	0.56	0.56	0.56	0.56	-3.48%	-
Oct 17, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Oct 16, 2025	0.58	0.58	0.58	0.58	0.58	1.77%	-
Oct 15, 2025	0.57	0.57	0.57	0.57	0.57	-5.04%	-
Oct 14, 2025	0.60	0.60	0.60	0.60	0.60	-2.46%	-
Oct 13, 2025	0.61	0.61	0.61	0.61	0.61	-	-