IST:BOSSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	6.30	6.31	6.21	6.29	6.29	-	564,522
May 25, 2026	6.28	6.35	6.23	6.29	6.29	1.13%	1,346,456
May 22, 2026	5.90	6.26	5.90	6.22	6.22	2.98%	2,770,284
May 21, 2026	6.35	6.36	6.04	6.04	6.04	-4.88%	2,073,217
May 20, 2026	6.34	6.41	6.30	6.35	6.35	0.32%	1,477,959
May 18, 2026	6.52	6.54	6.33	6.33	6.33	-2.91%	1,453,710
May 15, 2026	6.63	6.63	6.48	6.52	6.52	-2.10%	1,618,298
May 14, 2026	6.51	6.66	6.51	6.66	6.66	2.62%	2,859,473
May 13, 2026	6.68	6.69	6.48	6.49	6.49	-2.26%	3,023,646
May 12, 2026	6.71	6.71	6.59	6.64	6.64	-	10,475,140
May 11, 2026	6.80	6.80	6.61	6.64	6.64	-1.34%	4,782,916
May 8, 2026	6.60	6.73	6.57	6.73	6.73	1.97%	3,361,453
May 7, 2026	6.46	6.60	6.41	6.60	6.60	1.85%	3,218,594
May 6, 2026	6.41	6.49	6.41	6.48	6.48	1.41%	3,185,838
May 5, 2026	6.43	6.50	6.35	6.39	6.39	-0.62%	3,290,534
May 4, 2026	6.67	6.67	6.36	6.43	6.43	-1.83%	5,670,977
Apr 30, 2026	6.59	6.67	6.52	6.55	6.55	-0.61%	3,464,402
Apr 29, 2026	6.57	6.67	6.57	6.59	6.59	-0.15%	2,396,107
Apr 28, 2026	6.67	6.67	6.54	6.60	6.60	-0.60%	1,638,238
Apr 27, 2026	6.64	6.78	6.63	6.64	6.64	-	2,163,612
Apr 24, 2026	6.54	6.68	6.52	6.64	6.64	0.76%	2,860,001
Apr 22, 2026	6.74	6.76	6.53	6.59	6.59	-2.08%	3,465,137
Apr 21, 2026	6.59	6.81	6.59	6.73	6.73	2.28%	6,428,907
Apr 20, 2026	6.64	6.67	6.55	6.58	6.58	-1.50%	3,615,661
Apr 17, 2026	6.67	6.74	6.59	6.68	6.68	0.91%	4,108,870
Apr 16, 2026	6.54	6.72	6.54	6.62	6.62	1.22%	4,539,124
Apr 15, 2026	6.44	6.57	6.43	6.54	6.54	1.71%	3,940,620
Apr 14, 2026	6.43	6.54	6.38	6.43	6.43	0.63%	3,739,193
Apr 13, 2026	6.44	6.44	6.31	6.39	6.39	-1.69%	2,005,003
Apr 10, 2026	6.43	6.53	6.43	6.50	6.50	1.40%	1,748,759
Apr 9, 2026	6.39	6.50	6.39	6.41	6.41	-0.16%	1,840,510
Apr 8, 2026	6.38	6.50	6.37	6.42	6.42	2.56%	1,591,717
Apr 7, 2026	6.43	6.56	6.23	6.26	6.26	-2.64%	1,166,258
Apr 6, 2026	6.51	6.53	6.43	6.43	6.43	-0.46%	1,892,834
Apr 3, 2026	6.40	6.59	6.39	6.46	6.46	1.41%	2,299,594
Apr 2, 2026	6.36	6.40	6.29	6.37	6.37	-0.62%	1,635,395
Apr 1, 2026	6.40	6.47	6.35	6.41	6.41	1.10%	2,870,178
Mar 31, 2026	6.27	6.36	6.27	6.34	6.34	1.28%	1,192,133
Mar 30, 2026	6.32	6.38	6.24	6.26	6.26	-0.95%	1,500,375
Mar 27, 2026	6.45	6.52	6.31	6.32	6.32	-1.40%	1,431,452
Mar 26, 2026	6.47	6.54	6.41	6.41	6.41	-0.77%	1,228,096
Mar 25, 2026	6.60	6.78	6.45	6.46	6.46	-1.37%	4,519,653
Mar 24, 2026	6.60	6.87	6.54	6.55	6.55	0.61%	5,756,331
Mar 23, 2026	6.21	6.66	6.10	6.51	6.51	3.50%	8,303,831
Mar 19, 2026	6.32	6.33	6.25	6.29	6.29	-0.47%	228,414
Mar 18, 2026	6.31	6.39	6.28	6.32	6.32	0.16%	649,903
Mar 17, 2026	6.21	6.36	6.20	6.31	6.31	1.94%	1,031,307
Mar 16, 2026	6.33	6.39	6.02	6.19	6.19	-2.21%	1,877,410
Mar 13, 2026	6.40	6.43	6.22	6.33	6.33	-1.25%	1,154,655
Mar 12, 2026	6.46	6.54	6.14	6.41	6.41	-0.47%	1,350,498