Basetrophy Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.27	0.29	0.27	0.29	0.29	-3.39%	280,000
Nov 5, 2026	0.31	0.31	0.29	0.30	0.30	-4.84%	375,000
Nov 4, 2026	0.31	0.31	0.31	0.31	0.31	-	25,000
Nov 3, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	385,000
Nov 2, 2026	0.33	0.35	0.32	0.32	0.32	-5.88%	828,000
Oct 30, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	290,000
Oct 29, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	180,000
Oct 28, 2026	0.34	0.35	0.34	0.34	0.34	-	55,000
Oct 27, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	35,000
Oct 26, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	115,000
Oct 23, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	90,000
Oct 22, 2026	0.33	0.35	0.33	0.34	0.34	-1.47%	75,000
Oct 21, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	55,000
Oct 20, 2026	0.35	0.36	0.34	0.35	0.35	6.06%	195,000
Oct 16, 2026	0.34	0.34	0.33	0.33	0.33	-	65,000
Oct 15, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	260,000
Oct 14, 2026	0.32	0.34	0.32	0.34	0.34	-	305,000
Oct 13, 2026	0.35	0.36	0.34	0.34	0.34	-4.23%	360,000
Oct 12, 2026	0.36	0.37	0.36	0.36	0.36	-2.74%	255,000
Oct 9, 2026	0.36	0.38	0.35	0.37	0.37	1.39%	320,000
Oct 8, 2026	0.35	0.38	0.35	0.36	0.36	-	760,000
Oct 7, 2026	0.39	0.39	0.34	0.36	0.36	-12.20%	860,000
Oct 6, 2026	0.39	0.54	0.39	0.41	0.41	12.33%	2,255,000
Oct 5, 2026	0.30	0.39	0.30	0.37	0.37	23.73%	780,000
Oct 2, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	90,000
Sep 30, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	345,000
Sep 29, 2026	0.27	0.29	0.26	0.28	0.28	-3.45%	860,000
Sep 28, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	270,000
Sep 25, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	150,000
Sep 24, 2026	0.33	0.35	0.31	0.31	0.31	-15.07%	1,135,000
Sep 23, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	320,000
Sep 22, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	300,000
Sep 21, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	270,000
Sep 18, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	153,000
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	5,000
Sep 16, 2026	0.38	0.39	0.38	0.38	0.38	-	130,000
Sep 15, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	355,000
Sep 14, 2026	0.40	0.40	0.39	0.39	0.39	-	113,000
Sep 11, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	190,000
Sep 10, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	255,000
Sep 9, 2026	0.42	0.42	0.40	0.40	0.40	-	85,000
Sep 8, 2026	0.42	0.42	0.40	0.40	0.40	-3.66%	120,000
Sep 7, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	120,000
Sep 4, 2026	0.41	0.42	0.41	0.41	0.41	-	210,000
Sep 3, 2026	0.38	0.41	0.38	0.41	0.41	2.53%	365,000
Sep 2, 2026	0.40	0.40	0.40	0.40	0.40	-	55,000
Sep 1, 2026	0.41	0.43	0.40	0.40	0.40	-3.66%	760,000
Aug 31, 2026	0.40	0.42	0.40	0.41	0.41	5.13%	895,000
Aug 28, 2026	0.42	0.42	0.38	0.39	0.39	2.63%	265,000
Aug 27, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	475,000