Sativus Tech Corp. (SATT)
OTCMKTS · Delayed Price · Currency is USD
0.1170
-0.0130 (-10.00%)
At close: Nov 11, 2026
Sativus Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -10.00% | 16,366 |
| Nov 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 26.95% | 3,500 |
| Nov 6, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -31.28% | 6,966 |
| Nov 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 46.08% | 3,400 |
| Nov 2, 2026 | 0.05 | 0.12 | 0.05 | 0.10 | 0.10 | -7.27% | 7,900 |
| Oct 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.67% | 7,061 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -20.63% | 9,042 |
| Oct 28, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -5.50% | 24,300 |
| Oct 27, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 11.11% | 6,000 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 5,000 |
| Oct 15, 2026 | 0.22 | 0.23 | 0.15 | 0.20 | 0.20 | -7.02% | 36,000 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.46% | 2,500 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.62% | 1,060 |
| Oct 7, 2026 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | -1.98% | 15,700 |
| Oct 6, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 30.45% | 11,306 |
| Oct 5, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 15.58% | 19,945 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -16.20% | 7,768 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.94% | 120 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 5,040 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 4.55% | 7,500 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 2,000 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 1,070 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 3,900 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.63% | 5,198 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.77% | 482 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.99% | 5,000 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 32.36% | 2,345 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -24.45% | 130 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.07 | 0.20 | 0.20 | - | 7,700 |
| Aug 3, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.24% | 5,241 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| Jul 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -24.95% | 366 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 356 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.24% | 200 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 145 |
| Jul 13, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 114.29% | 13,849 |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -30.06% | 230 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.09% | 282 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 15.12% | 500 |