Sociallite US AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	1.05	1.39	0.89	1.25	1.25	20.19%	619,598
Dec 18, 2025	0.73	1.13	0.70	1.04	1.04	65.08%	1,215,006
Dec 17, 2025	0.59	0.73	0.49	0.63	0.63	26.00%	230,221
Dec 16, 2025	0.59	0.59	0.48	0.50	0.50	-14.53%	37,632
Dec 15, 2025	0.75	0.75	0.48	0.59	0.59	-9.30%	145,279
Dec 12, 2025	0.63	0.81	0.63	0.65	0.65	7.50%	282,980
Dec 11, 2025	0.74	0.82	0.50	0.60	0.60	-10.45%	295,271
Dec 10, 2025	0.44	0.76	0.44	0.67	0.67	52.27%	445,187
Dec 9, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	557
Dec 8, 2025	0.44	0.44	0.44	0.44	0.44	-13.33%	1,609
Dec 5, 2025	0.43	0.51	0.43	0.51	0.51	18.60%	12,439
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-3.59%	205
Dec 3, 2025	0.43	0.45	0.43	0.45	0.45	3.24%	4,680
Dec 2, 2025	0.50	0.50	0.43	0.43	0.43	-1.37%	16,181
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	0.92%	2,397
Nov 28, 2025	0.43	0.43	0.43	0.43	0.43	0.46%	2,000
Nov 27, 2025	0.46	0.46	0.40	0.43	0.43	-6.90%	31,002
Nov 26, 2025	0.46	0.46	0.39	0.46	0.46	0.43%	9,425
Nov 25, 2025	0.44	0.46	0.40	0.46	0.46	4.52%	46,206
Nov 24, 2025	0.42	0.50	0.36	0.44	0.44	-1.78%	86,120
Nov 21, 2025	0.38	0.66	0.38	0.45	0.45	49.01%	319,503
Nov 20, 2025	0.32	0.32	0.30	0.30	0.30	-14.20%	7,304
Nov 19, 2025	0.35	0.45	0.35	0.35	0.35	-	6,900
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	1
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-	3
Nov 14, 2025	0.35	0.35	0.35	0.35	0.35	-	15
Nov 13, 2025	0.35	0.35	0.35	0.35	0.35	-7.89%	7,562
Nov 11, 2025	0.38	0.38	0.38	0.38	0.38	10.47%	19,605
Nov 7, 2025	0.35	0.42	0.34	0.34	0.34	-18.10%	3,517
Nov 6, 2025	0.42	0.42	0.42	0.42	0.42	-1.41%	45
Nov 5, 2025	0.44	0.44	0.32	0.43	0.43	6.50%	2,416
Nov 4, 2025	0.35	0.46	0.35	0.40	0.40	20.48%	15,310
Nov 3, 2025	0.32	0.33	0.32	0.33	0.33	-23.50%	5,506
Oct 31, 2025	0.43	0.47	0.43	0.43	0.43	24.71%	7,017
Oct 30, 2025	0.41	0.45	0.35	0.35	0.35	-14.71%	48,823
Oct 29, 2025	0.45	0.50	0.34	0.41	0.41	30.77%	102,525
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	-6.59%	211
Oct 27, 2025	0.36	0.44	0.32	0.33	0.33	-1.18%	27,366
Oct 24, 2025	0.34	0.34	0.30	0.34	0.34	5.63%	59,685
Oct 23, 2025	0.30	0.32	0.30	0.32	0.32	-2.44%	8,134
Oct 22, 2025	0.29	0.34	0.29	0.33	0.33	13.10%	37,366
Oct 21, 2025	0.29	0.29	0.29	0.29	0.29	-1.36%	12,500
Oct 20, 2025	0.35	0.36	0.29	0.29	0.29	-2.65%	6,790
Oct 17, 2025	0.37	0.37	0.30	0.30	0.30	-17.93%	40,800
Oct 16, 2025	0.30	0.37	0.30	0.37	0.37	19.48%	19,644
Oct 15, 2025	0.33	0.33	0.31	0.31	0.31	0.65%	18,319
Oct 14, 2025	0.30	0.38	0.26	0.31	0.31	-21.54%	14,916
Oct 13, 2025	0.37	0.39	0.35	0.39	0.39	29.14%	39,830
Oct 10, 2025	0.47	0.47	0.30	0.30	0.30	-32.59%	164,765
Oct 9, 2025	0.39	0.46	0.38	0.45	0.45	-5.08%	60,338