Seyond Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	1.90	1.97	1.90	1.93	1.93	0.78%	2,734,000
Sep 16, 2026	1.90	1.99	1.87	1.92	1.92	0.79%	4,475,500
Sep 15, 2026	2.02	2.04	1.90	1.90	1.90	-5.94%	4,850,000
Sep 14, 2026	2.03	2.09	2.02	2.02	2.02	-1.46%	1,695,500
Sep 11, 2026	2.07	2.24	2.01	2.05	2.05	-0.73%	7,018,000
Sep 10, 2026	2.11	2.11	2.05	2.07	2.07	-0.96%	3,035,000
Sep 9, 2026	2.08	2.12	2.07	2.09	2.09	-0.71%	1,911,000
Sep 8, 2026	2.17	2.18	2.09	2.10	2.10	-3.23%	6,261,500
Sep 7, 2026	2.20	2.23	2.15	2.17	2.17	-1.14%	3,491,000
Sep 4, 2026	2.20	2.27	2.17	2.20	2.20	1.86%	4,932,500
Sep 3, 2026	2.20	2.20	2.14	2.16	2.16	1.41%	2,565,500
Sep 2, 2026	2.24	2.24	2.13	2.13	2.13	-4.49%	2,169,500
Sep 1, 2026	2.25	2.26	2.22	2.23	2.23	-0.22%	2,464,000
Aug 31, 2026	2.30	2.30	2.23	2.23	2.23	-1.55%	2,305,500
Aug 28, 2026	2.35	2.35	2.24	2.27	2.27	-1.74%	2,774,000
Aug 27, 2026	2.37	2.37	2.28	2.31	2.31	-2.12%	3,857,500
Aug 26, 2026	2.35	2.39	2.32	2.36	2.36	2.39%	3,275,000
Aug 25, 2026	2.37	2.37	2.29	2.30	2.30	-2.95%	2,565,500
Aug 24, 2026	2.45	2.49	2.36	2.37	2.37	-3.46%	3,608,500
Aug 21, 2026	2.64	2.64	2.46	2.46	2.46	-9.07%	9,452,500
Aug 20, 2026	2.58	2.73	2.45	2.70	2.70	5.26%	8,791,500
Aug 19, 2026	2.53	2.64	2.45	2.57	2.57	-1.16%	4,229,500
Aug 18, 2026	2.87	2.87	2.58	2.60	2.60	-9.42%	8,253,500
Aug 17, 2026	2.79	2.87	2.75	2.87	2.87	4.18%	3,216,000
Aug 14, 2026	2.73	2.89	2.73	2.75	2.75	0.36%	5,895,000
Aug 13, 2026	2.77	2.81	2.72	2.74	2.74	0.18%	2,585,000
Aug 12, 2026	2.69	2.78	2.68	2.74	2.74	1.67%	2,936,500
Aug 11, 2026	2.85	2.87	2.68	2.69	2.69	-4.78%	5,092,000
Aug 10, 2026	2.76	2.91	2.76	2.83	2.83	2.73%	4,859,500
Aug 7, 2026	2.78	2.78	2.66	2.75	2.75	0.92%	4,488,184
Aug 6, 2026	2.85	2.85	2.60	2.73	2.73	-3.20%	9,925,000
Aug 5, 2026	2.89	2.92	2.74	2.82	2.82	6.23%	17,386,700
Aug 4, 2026	2.45	2.74	2.44	2.65	2.65	9.05%	23,383,000
Aug 3, 2026	2.42	2.49	2.38	2.43	2.43	0.41%	3,363,000
Jul 31, 2026	2.30	2.43	2.30	2.42	2.42	5.22%	5,920,000
Jul 30, 2026	2.34	2.42	2.29	2.30	2.30	-1.29%	3,616,500
Jul 29, 2026	2.30	2.46	2.27	2.33	2.33	4.02%	11,239,000
Jul 28, 2026	2.32	2.45	2.24	2.24	2.24	-3.45%	6,857,000
Jul 27, 2026	2.28	2.38	2.22	2.32	2.32	1.31%	5,228,000
Jul 24, 2026	2.38	2.38	2.26	2.29	2.29	-3.78%	3,714,500
Jul 23, 2026	2.45	2.50	2.38	2.38	2.38	-2.06%	3,718,000
Jul 22, 2026	2.40	2.46	2.34	2.43	2.43	-	4,139,500
Jul 21, 2026	2.43	2.46	2.38	2.43	2.43	0.41%	6,212,000
Jul 20, 2026	2.57	2.61	2.39	2.42	2.42	-3.59%	6,505,000
Jul 17, 2026	2.76	2.76	2.44	2.51	2.51	-9.06%	9,643,000
Jul 16, 2026	2.70	2.76	2.70	2.76	2.76	1.47%	5,558,000
Jul 15, 2026	2.72	2.73	2.66	2.72	2.72	1.12%	6,220,500
Jul 14, 2026	2.82	2.83	2.68	2.69	2.69	-3.93%	6,535,757
Jul 13, 2026	2.96	2.96	2.80	2.80	2.80	-5.41%	6,128,500
Jul 10, 2026	2.94	3.06	2.91	2.96	2.96	1.72%	14,169,000