Byte Metaverse Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 13, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 10, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 8, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 7, 2026	0.28	0.28	0.27	0.28	0.28	-	60,000
Jul 6, 2026	0.28	0.28	0.28	0.28	0.28	-9.68%	6,000
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 2, 2026	0.31	0.31	0.31	0.31	0.31	-	30,000
Jun 30, 2026	0.31	0.31	0.31	0.31	0.31	-	12,000
Jun 29, 2026	0.31	0.31	0.31	0.31	0.31	-	12,000
Jun 26, 2026	0.30	0.31	0.30	0.31	0.31	-13.89%	606,000
Jun 25, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 22, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 18, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	420,000
Jun 17, 2026	0.38	0.38	0.22	0.37	0.37	-3.95%	192,000
Jun 16, 2026	0.38	0.38	0.38	0.38	0.38	-	120,000
Jun 15, 2026	0.38	0.38	0.38	0.38	0.38	-	12,000
Jun 12, 2026	0.33	0.38	0.33	0.38	0.38	11.76%	1,320,000
Jun 11, 2026	0.38	0.38	0.34	0.34	0.34	-13.92%	36,000
Jun 10, 2026	0.20	0.40	0.20	0.40	0.40	-1.25%	48,000
Jun 9, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	414,000
Jun 8, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 5, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 4, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 3, 2026	0.41	0.41	0.41	0.41	0.41	-	-
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