Byte Metaverse Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.45	0.45	0.45	0.45	0.45	-	18,000
May 11, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	114,000
May 8, 2026	0.50	0.50	0.45	0.46	0.46	-9.80%	42,000
May 7, 2026	0.51	0.51	0.51	0.51	0.51	-	-
May 6, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	-
May 5, 2026	0.52	0.52	0.52	0.52	0.52	-	-
May 4, 2026	0.52	0.52	0.52	0.52	0.52	7.22%	6,000
Apr 30, 2026	0.49	0.49	0.49	0.49	0.49	-2.02%	108,000
Apr 29, 2026	0.50	0.50	0.49	0.50	0.50	-	174,000
Apr 28, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	60,000
Apr 27, 2026	0.48	0.50	0.48	0.48	0.48	1.05%	336,000
Apr 24, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Apr 23, 2026	0.48	0.48	0.48	0.48	0.48	5.56%	6,000
Apr 22, 2026	0.48	0.48	0.44	0.45	0.45	-6.25%	180,000
Apr 21, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	12,000
Apr 20, 2026	0.46	0.47	0.46	0.47	0.47	8.05%	48,000
Apr 17, 2026	0.44	0.44	0.44	0.44	0.44	2.35%	24,000
Apr 16, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	78,000
Apr 15, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	48,000
Apr 14, 2026	0.45	0.45	0.43	0.43	0.43	-	60,000
Apr 13, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	24,000
Apr 10, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	60,000
Apr 9, 2026	0.43	0.46	0.43	0.43	0.43	-10.53%	48,000
Apr 8, 2026	0.48	0.48	0.45	0.48	0.48	-1.04%	42,000
Apr 2, 2026	0.46	0.48	0.46	0.48	0.48	-	42,000
Apr 1, 2026	0.46	0.48	0.46	0.48	0.48	3.23%	102,000
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	-	6,000
Mar 30, 2026	0.47	0.47	0.47	0.47	0.47	-3.12%	12,000
Mar 27, 2026	0.47	0.48	0.47	0.48	0.48	-4.00%	36,000
Mar 26, 2026	0.52	0.52	0.49	0.50	0.50	-5.66%	156,000
Mar 25, 2026	0.53	0.53	0.53	0.53	0.53	-	6,000
Mar 24, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Mar 23, 2026	0.52	0.52	0.51	0.53	0.53	-	48,000
Mar 20, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	24,000
Mar 19, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Mar 18, 2026	0.55	0.55	0.55	0.55	0.55	-	24,000
Mar 17, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	78,000
Mar 16, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	168,000
Mar 13, 2026	0.54	0.57	0.54	0.57	0.57	5.56%	210,000
Mar 12, 2026	0.54	0.54	0.54	0.54	0.54	-	66,000
Mar 11, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	90,000
Mar 10, 2026	0.57	0.57	0.57	0.56	0.56	-1.75%	138,000
Mar 9, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	6,000
Mar 6, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	18,000
Mar 5, 2026	0.59	0.59	0.59	0.59	0.59	-	6,000
Mar 4, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 3, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	1,032,000
Mar 2, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Feb 27, 2026	0.58	0.60	0.58	0.60	0.60	-3.23%	78,000
Feb 26, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	60,000