7Road Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.61	0.67	0.61	0.66	-	20.00%	14,000
Mar 5, 2026	0.65	0.70	0.55	0.55	0.55	-12.70%	142,000
Mar 4, 2026	0.58	0.75	0.58	0.63	0.63	8.62%	298,000
Mar 3, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	14,000
Mar 2, 2026	0.55	0.61	0.51	0.59	0.59	-1.67%	60,000
Feb 27, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	24,000
Feb 26, 2026	0.61	0.62	0.58	0.61	0.61	-	518,000
Feb 25, 2026	0.64	0.64	0.61	0.61	0.61	-6.15%	62,000
Feb 24, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	8,000
Feb 23, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Feb 20, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Feb 16, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Feb 13, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	20,000
Feb 12, 2026	0.69	0.69	0.69	0.69	0.69	-	8,000
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Feb 10, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Feb 9, 2026	0.65	0.69	0.65	0.69	0.69	-2.82%	34,000
Feb 6, 2026	0.67	0.72	0.67	0.71	0.71	5.97%	54,000
Feb 5, 2026	0.67	0.69	0.66	0.67	0.67	-4.29%	12,000
Feb 4, 2026	0.60	0.70	0.56	0.70	0.70	-1.41%	6,000
Feb 3, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 2, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 30, 2026	0.65	0.73	0.65	0.71	0.71	1.43%	70,000
Jan 29, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Jan 27, 2026	0.73	0.73	0.66	0.72	0.72	-2.70%	274,000
Jan 26, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 23, 2026	0.70	0.74	0.70	0.74	0.74	4.23%	184,000
Jan 22, 2026	0.64	0.75	0.64	0.71	0.71	10.94%	496,000
Jan 21, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	2,000
Jan 20, 2026	0.59	0.65	0.59	0.61	0.61	-3.17%	78,000
Jan 19, 2026	0.61	0.65	0.61	0.63	0.63	3.28%	20,000
Jan 16, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Jan 15, 2026	0.58	0.62	0.53	0.62	0.62	-	50,000
Jan 14, 2026	0.56	0.63	0.56	0.62	0.62	5.08%	10,000
Jan 13, 2026	0.57	0.60	0.57	0.59	0.59	3.51%	116,000
Jan 12, 2026	0.57	0.57	0.57	0.57	0.57	11.76%	80,000
Jan 9, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	-
Jan 8, 2026	0.49	0.49	0.49	0.49	0.49	-9.26%	10,000
Jan 7, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 6, 2026	0.50	0.54	0.50	0.54	0.54	-	20,000
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	8.00%	4,000
Jan 2, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	26,000
Dec 31, 2025	0.50	0.50	0.49	0.49	0.49	-3.92%	30,000
Dec 30, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 29, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	68,000
Dec 24, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Dec 23, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	20,000
Dec 22, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 19, 2025	0.51	0.51	0.51	0.51	0.51	-	16,000