Cibox Inter@ctive (LON:0O66)
London · Delayed Price · Currency is GBP · Price in EUR 0.0209
-0.0004 (-1.88%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.88% | 9,470 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.91% | 403 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.96% | 20,440 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.46% | 1,484 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.48% | 20,000 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 12,605 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.98% | 7,789 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.81% | 14,148 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 112,437 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 2,989 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.46% | 1,185 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.25% | 365 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.20% | 382 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.30% | 3,739 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.22% | 450 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.75% | 464 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.78% | 3,038 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 704 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 474 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.26% | 538 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.89% | 4,000 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.83% | 326 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.45% | 254,000 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.53% | 3,533 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.02% | 2,831 |
| Jun 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 12.22% | 42,893 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 9,378 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.48% | 2,690 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.68% | 12,164 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | 835 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.65% | 9,987 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.36% | 11,600 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.42% | 815 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.95% | 751 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | 279 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.27% | 1,527 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.14% | 18,111 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.90% | 36,180 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.75% | 150,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | 95,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.78% | 10,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.27% | 102,500 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.76% | 7,924 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.97% | 254,940 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.55% | 4,792 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 105,061 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.41% | 3,671 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.95% | 2,400 |
| Apr 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.98% | 15,331 |