Sigyn Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	41,800
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-10.91%	74,100
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-0.25%	40,643
May 19, 2026	0.04	0.04	0.04	0.04	0.04	4.64%	100
May 18, 2026	0.04	0.04	0.03	0.04	0.04	30.91%	31,959
May 15, 2026	0.03	0.04	0.03	0.03	0.03	-14.94%	149,932
May 14, 2026	0.03	0.04	0.03	0.03	0.03	-9.48%	18,791
May 13, 2026	0.04	0.04	0.03	0.04	0.04	-6.38%	40,950
May 12, 2026	0.04	0.04	0.03	0.04	0.04	18.69%	63,001
May 11, 2026	0.04	0.04	0.03	0.03	0.03	-15.75%	2,337
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	4,502
May 7, 2026	0.04	0.05	0.04	0.04	0.04	-5.78%	16,500
May 6, 2026	0.04	0.05	0.04	0.05	0.05	28.13%	2,466
May 5, 2026	0.04	0.04	0.03	0.04	0.04	-22.78%	10,201
May 4, 2026	0.05	0.05	0.04	0.05	0.05	-3.67%	64,387
May 1, 2026	0.05	0.05	0.04	0.05	0.05	11.38%	13,969
Apr 30, 2026	0.04	0.05	0.04	0.04	0.04	-10.40%	3,049
Apr 29, 2026	0.05	0.05	0.04	0.05	0.05	9.11%	247,114
Apr 28, 2026	0.04	0.05	0.04	0.05	0.05	-8.16%	13,350
Apr 27, 2026	0.05	0.05	0.02	0.05	0.05	1.03%	117,285
Apr 24, 2026	0.04	0.05	0.04	0.05	0.05	21.25%	84,075
Apr 23, 2026	0.05	0.05	0.04	0.04	0.04	-13.98%	30,566
Apr 22, 2026	0.04	0.05	0.03	0.05	0.05	29.17%	150,097
Apr 20, 2026	0.03	0.04	0.03	0.04	0.04	20.00%	591,429
Apr 17, 2026	0.03	0.03	0.02	0.03	0.03	-3.23%	91,205
Apr 16, 2026	0.03	0.03	0.02	0.03	0.03	-3.13%	6,600
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	20,200
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	-6.83%	56,408
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-	30,005
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-5.57%	100
Apr 8, 2026	0.02	0.03	0.02	0.03	0.03	36.40%	234,661
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	9.65%	76,606
Apr 6, 2026	0.02	0.02	0.02	0.02	0.02	-8.80%	16,751
Apr 2, 2026	0.02	0.03	0.01	0.03	0.03	-16.67%	303,350
Mar 31, 2026	0.02	0.03	0.02	0.03	0.03	-	5,500
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-	100
Mar 27, 2026	0.02	0.03	0.02	0.03	0.03	-6.25%	24,809
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-4.48%	20,415
Mar 25, 2026	0.02	0.04	0.02	0.03	0.03	35.08%	369,498
Mar 24, 2026	0.04	0.04	0.01	0.02	0.02	-21.27%	594,423
Mar 23, 2026	0.04	0.05	0.02	0.03	0.03	-19.23%	457,327
Mar 20, 2026	0.03	0.05	0.02	0.04	0.04	50.00%	226,385
Mar 19, 2026	0.06	0.06	0.02	0.03	0.03	-38.10%	475,914
Mar 18, 2026	0.05	0.08	0.04	0.04	0.04	-38.60%	601,121
Mar 17, 2026	0.07	0.08	0.04	0.07	0.07	-14.50%	594,541
Mar 16, 2026	0.10	0.13	0.07	0.08	0.08	-4.76%	357,871
Mar 13, 2026	0.05	0.09	0.04	0.08	0.08	110.00%	628,304
Mar 12, 2026	0.05	0.05	0.04	0.04	0.04	-40.03%	311,473
Mar 11, 2026	0.08	0.08	0.06	0.07	0.07	-24.21%	82,580
Mar 10, 2026	0.04	0.12	0.03	0.09	0.09	120.03%	163,776