Sociallite US AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.36	1.50	1.11	1.23	1.23	-8.21%	689,788
Jan 8, 2026	1.40	1.88	1.17	1.34	1.34	-2.90%	1,306,052
Jan 7, 2026	1.16	1.41	1.16	1.38	1.38	18.97%	477,806
Jan 5, 2026	1.15	1.37	1.11	1.16	1.16	14.85%	211,387
Jan 2, 2026	0.82	1.13	0.82	1.01	1.01	23.17%	632,938
Dec 30, 2025	1.00	1.09	0.78	0.82	0.82	-24.77%	487,977
Dec 29, 2025	1.23	1.35	0.90	1.09	1.09	-12.10%	489,054
Dec 23, 2025	1.24	1.33	0.85	1.24	1.24	9.73%	468,240
Dec 22, 2025	1.23	1.55	0.90	1.13	1.13	-9.60%	676,544
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