Byte Metaverse Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.30	0.36	0.30	0.31	0.31	-	48,000
Aug 11, 2026	0.28	0.36	0.27	0.31	0.31	-8.96%	102,000
Aug 10, 2026	0.34	0.34	0.34	0.34	0.34	-	12,000
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	6,000
Aug 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 5, 2026	0.32	0.33	0.28	0.33	0.33	1.56%	396,000
Aug 4, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	12,000
Aug 3, 2026	0.32	0.32	0.32	0.32	0.32	-	12,000
Jul 31, 2026	0.29	0.32	0.29	0.32	0.32	21.15%	288,000
Jul 30, 2026	0.25	0.26	0.25	0.26	0.26	-8.77%	24,000
Jul 29, 2026	0.29	0.29	0.29	0.29	0.29	-	6,000
Jul 28, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jul 27, 2026	0.29	0.29	0.29	0.29	0.29	-	6,000
Jul 24, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jul 22, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jul 21, 2026	0.25	0.29	0.25	0.29	0.29	14.00%	18,000
Jul 20, 2026	0.22	0.25	0.22	0.25	0.25	-5.66%	18,000
Jul 17, 2026	0.26	0.27	0.26	0.27	0.27	-	114,000
Jul 16, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	102,000
Jul 15, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	-
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