Byte Metaverse Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	6,000
Jun 1, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 29, 2026	0.42	0.42	0.42	0.42	0.42	-	30,000
May 28, 2026	0.37	0.42	0.37	0.42	0.42	9.21%	72,000
May 27, 2026	0.38	0.38	0.36	0.38	0.38	-	30,000
May 26, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	66,000
May 22, 2026	0.39	0.39	0.34	0.39	0.39	-4.94%	180,000
May 21, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	30,000
May 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	12,000
May 19, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 18, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 15, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 14, 2026	0.44	0.44	0.42	0.42	0.42	-6.67%	126,000
May 13, 2026	0.45	0.45	0.45	0.45	0.45	-	-
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