Semaris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.67	0.67	0.67	0.67	0.67	-	11,414
Dec 4, 2025	0.67	0.68	0.67	0.67	0.67	-	25,048
Dec 3, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 2, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	51,219
Dec 1, 2025	0.68	0.68	0.68	0.68	0.68	-	11,818
Nov 28, 2025	0.68	0.68	0.68	0.68	0.68	-	2,319
Nov 27, 2025	0.68	0.68	0.68	0.68	0.68	-	7,925
Nov 26, 2025	0.68	0.68	0.68	0.68	0.68	-	200,400
Nov 25, 2025	0.68	0.68	0.68	0.68	0.68	-	30
Nov 24, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	500
Nov 21, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Nov 20, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Nov 19, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Nov 18, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Nov 17, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	19,596
Nov 14, 2025	0.68	0.68	0.68	0.68	0.68	-2.86%	2,700
Nov 13, 2025	0.70	0.70	0.68	0.70	0.70	-	3,604
Nov 12, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	1,096
Nov 11, 2025	0.69	0.70	0.69	0.69	0.69	-2.82%	19,100
Nov 10, 2025	0.71	0.71	0.71	0.71	0.71	-	15,000
Nov 7, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	3,800
Nov 6, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Nov 5, 2025	0.72	0.72	0.72	0.72	0.72	-	200
Nov 4, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Nov 3, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 31, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	5,032
Oct 30, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Oct 29, 2025	0.69	0.71	0.68	0.69	0.69	-2.82%	152,538
Oct 28, 2025	0.71	0.71	0.71	0.71	0.71	-	2,398
Oct 27, 2025	0.71	0.72	0.71	0.71	0.71	4.41%	4,000
Oct 24, 2025	0.68	0.70	0.68	0.68	0.68	-5.56%	100,687
Oct 23, 2025	0.72	0.72	0.72	0.72	0.72	-	50
Oct 22, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 21, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 17, 2025	0.72	0.72	0.72	0.72	0.72	-	48
Oct 16, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 15, 2025	0.72	0.72	0.72	0.72	0.72	-	184,893
Oct 14, 2025	0.72	0.72	0.72	0.72	0.72	-	38,933
Oct 13, 2025	0.72	0.72	0.71	0.72	0.72	-	137,047
Oct 10, 2025	0.72	0.72	0.72	0.72	0.72	-	43
Oct 9, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	89,829
Oct 8, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	53,771
Oct 7, 2025	0.72	0.72	0.72	0.72	0.72	-	11,000
Oct 6, 2025	0.72	0.72	0.72	0.72	0.72	-	70
Oct 3, 2025	0.72	0.75	0.72	0.72	0.72	-	20,445
Oct 2, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	5,002
Oct 1, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Sep 30, 2025	0.69	0.69	0.68	0.69	0.69	1.47%	216,730
Sep 29, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Sep 26, 2025	0.68	0.68	0.68	0.68	0.68	-	-