7Road Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	1.15	1.16	1.13	1.14	-	-0.87%	18,268,000
Jun 16, 2026	1.18	1.18	1.10	1.15	1.15	-0.86%	18,128,000
Jun 15, 2026	1.13	1.16	1.10	1.16	1.16	-	15,908,000
Jun 12, 2026	1.10	1.16	1.08	1.16	1.16	6.42%	9,036,000
Jun 11, 2026	1.13	1.13	1.05	1.09	1.09	-0.91%	6,406,000
Jun 10, 2026	1.04	1.10	0.99	1.10	1.10	5.77%	6,198,000
Jun 9, 2026	1.01	1.04	0.97	1.04	1.04	4.00%	6,206,000
Jun 8, 2026	1.00	1.00	0.93	1.00	1.00	3.09%	4,576,000
Jun 5, 2026	0.92	1.00	0.90	0.97	0.97	6.59%	880,000
Jun 4, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	150,000
Jun 3, 2026	0.87	0.92	0.86	0.92	0.92	5.75%	244,000
Jun 2, 2026	0.86	0.90	0.85	0.87	0.87	1.16%	330,000
Jun 1, 2026	0.85	0.93	0.84	0.86	0.86	4.88%	952,000
May 29, 2026	0.78	0.85	0.74	0.82	0.82	7.89%	1,060,000
May 28, 2026	0.68	0.77	0.66	0.76	0.76	5.56%	4,854,000
May 27, 2026	0.60	0.72	0.60	0.72	0.72	18.03%	5,078,000
May 26, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	3,270,000
May 22, 2026	0.58	0.62	0.57	0.62	0.62	-	1,920,000
May 21, 2026	0.59	0.59	0.56	0.62	0.62	6.90%	1,170,000
May 20, 2026	0.56	0.59	0.55	0.58	0.58	5.45%	1,952,000
May 19, 2026	0.55	0.56	0.55	0.55	0.55	-3.51%	88,000
May 18, 2026	0.58	0.58	0.57	0.57	0.57	-6.56%	70,000
May 15, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	18,000
May 14, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	66,000
May 13, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	50,000
May 12, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	60,000
May 11, 2026	0.56	0.57	0.56	0.57	0.57	-1.72%	522,000
May 8, 2026	0.57	0.58	0.57	0.58	0.58	-3.33%	198,000
May 7, 2026	0.62	0.62	0.59	0.60	0.60	1.69%	256,000
May 6, 2026	0.63	0.63	0.59	0.59	0.59	-9.23%	300,000
May 5, 2026	0.65	0.65	0.65	0.65	0.65	-	6,000
May 4, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	4,000
Apr 30, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	520,000
Apr 29, 2026	0.65	0.65	0.63	0.65	0.65	-2.99%	618,000
Apr 28, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	56,000
Apr 27, 2026	0.69	0.69	0.68	0.69	0.69	-4.17%	842,000
Apr 24, 2026	0.76	0.76	0.70	0.72	0.72	-6.49%	1,778,000
Apr 23, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	238,000
Apr 22, 2026	0.74	0.77	0.74	0.75	0.75	-	2,976,000
Apr 21, 2026	0.75	0.75	0.72	0.75	0.75	-	436,000
Apr 20, 2026	0.75	0.75	0.75	0.75	0.75	-	10,000
Apr 17, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	66,000
Apr 16, 2026	0.72	0.76	0.71	0.76	0.76	5.56%	68,000
Apr 15, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	52,000
Apr 14, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	326,000
Apr 13, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	4,000
Apr 10, 2026	0.74	0.75	0.66	0.69	0.69	-6.76%	1,758,000
Apr 9, 2026	0.73	0.77	0.73	0.74	0.74	5.71%	118,000
Apr 8, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	24,000
Apr 2, 2026	0.68	0.68	0.68	0.68	0.68	-	-