Seazen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.21	2.26	2.19	2.20	2.20	-1.79%	18,790,000
Oct 30, 2025	2.21	2.25	2.16	2.24	2.24	2.28%	33,555,716
Oct 28, 2025	2.25	2.26	2.17	2.19	2.19	-2.67%	27,273,084
Oct 27, 2025	2.31	2.32	2.24	2.25	2.25	-2.60%	22,331,040
Oct 24, 2025	2.30	2.31	2.26	2.31	2.31	0.87%	10,128,380
Oct 23, 2025	2.31	2.32	2.25	2.29	2.29	-0.87%	12,650,836
Oct 22, 2025	2.32	2.35	2.29	2.31	2.31	-	6,390,284
Oct 21, 2025	2.25	2.35	2.25	2.31	2.31	2.67%	16,504,000
Oct 20, 2025	2.24	2.27	2.23	2.25	2.25	0.90%	8,362,000
Oct 17, 2025	2.28	2.31	2.21	2.23	2.23	-2.19%	16,028,000
Oct 16, 2025	2.31	2.33	2.25	2.28	2.28	-1.30%	13,332,000
Oct 15, 2025	2.30	2.33	2.28	2.31	2.31	0.87%	10,638,300
Oct 14, 2025	2.33	2.37	2.28	2.29	2.29	-1.72%	20,346,000
Oct 13, 2025	2.33	2.35	2.28	2.33	2.33	-2.10%	23,230,000
Oct 10, 2025	2.37	2.41	2.36	2.38	2.38	-	8,992,000
Oct 9, 2025	2.44	2.46	2.35	2.38	2.38	0.42%	33,504,000
Oct 8, 2025	2.42	2.42	2.36	2.37	2.37	-2.47%	7,266,000
Oct 6, 2025	2.42	2.45	2.39	2.43	2.43	-1.22%	6,308,000
Oct 3, 2025	2.59	2.59	2.44	2.46	2.46	-4.65%	22,616,000
Oct 2, 2025	2.58	2.58	2.50	2.58	2.58	0.78%	20,238,118
Sep 30, 2025	2.50	2.58	2.50	2.56	2.56	2.40%	33,829,850
Sep 29, 2025	2.47	2.52	2.43	2.50	2.50	1.63%	26,768,286
Sep 26, 2025	2.47	2.53	2.44	2.46	2.46	-0.81%	37,672,000
Sep 25, 2025	2.48	2.52	2.42	2.48	2.48	-	30,018,000
Sep 24, 2025	2.52	2.57	2.47	2.48	2.48	-0.40%	38,356,000
Sep 23, 2025	2.64	2.67	2.48	2.49	2.49	-6.39%	45,104,000
Sep 22, 2025	2.62	2.66	2.53	2.66	2.66	1.53%	32,715,186
Sep 19, 2025	2.62	2.70	2.60	2.62	2.62	-0.76%	50,862,000
Sep 18, 2025	2.70	2.70	2.58	2.64	2.64	-2.58%	35,798,000
Sep 17, 2025	2.60	2.72	2.60	2.71	2.71	3.44%	45,280,000
Sep 16, 2025	2.64	2.69	2.61	2.62	2.62	-0.76%	34,216,000
Sep 15, 2025	2.61	2.67	2.54	2.64	2.64	1.15%	39,658,000
Sep 12, 2025	2.54	2.64	2.54	2.61	2.61	3.16%	44,056,953
Sep 11, 2025	2.50	2.54	2.46	2.53	2.53	1.20%	17,742,000
Sep 10, 2025	2.49	2.52	2.46	2.50	2.50	0.81%	16,124,680
Sep 9, 2025	2.42	2.54	2.40	2.48	2.48	2.90%	55,170,952
Sep 8, 2025	2.43	2.47	2.39	2.41	2.41	-0.41%	15,241,291
Sep 5, 2025	2.36	2.42	2.36	2.42	2.42	2.98%	13,972,000
Sep 4, 2025	2.39	2.40	2.35	2.35	2.35	-1.67%	22,002,000
Sep 3, 2025	2.45	2.48	2.38	2.39	2.39	-2.45%	28,180,000
Sep 2, 2025	2.53	2.53	2.43	2.45	2.45	-3.16%	30,040,074
Sep 1, 2025	2.52	2.61	2.48	2.53	2.53	2.02%	46,358,000
Aug 29, 2025	2.50	2.58	2.45	2.48	2.48	2.48%	68,304,000
Aug 28, 2025	2.39	2.43	2.33	2.42	2.42	0.83%	33,350,000
Aug 27, 2025	2.51	2.51	2.38	2.40	2.40	-4.00%	45,184,800
Aug 26, 2025	2.64	2.65	2.45	2.50	2.50	-5.30%	80,228,800
Aug 25, 2025	2.58	2.75	2.58	2.64	2.64	2.72%	76,958,000
Aug 22, 2025	2.59	2.61	2.54	2.57	2.57	-1.53%	23,530,000
Aug 21, 2025	2.63	2.63	2.57	2.61	2.61	-0.76%	17,096,000
Aug 20, 2025	2.63	2.64	2.55	2.63	2.63	-1.13%	27,184,000