Tingo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	0.02	0.02	0.02	0.02	0.02	45.83%	9,746
Jun 30, 2025	0.01	0.06	0.01	0.01	0.01	-29.41%	18,629
Jun 27, 2025	0.02	0.02	0.02	0.02	0.02	-3.68%	2,508
Jun 26, 2025	0.02	0.02	0.01	0.02	0.02	-24.25%	13,793
Jun 25, 2025	0.02	0.02	0.02	0.02	0.02	-48.22%	38,070
Jun 24, 2025	0.02	0.05	0.02	0.05	0.05	95.65%	15,038
Jun 23, 2025	0.02	0.02	0.02	0.02	0.02	3.60%	4,943
Jun 20, 2025	0.02	0.02	0.02	0.02	0.02	76.19%	12,685
Jun 18, 2025	0.01	0.02	0.00	0.01	0.01	-43.24%	33,516
Jun 17, 2025	0.02	0.02	0.02	0.02	0.02	0.91%	989
Jun 16, 2025	0.02	0.02	0.02	0.02	0.02	45.70%	2,950
Jun 13, 2025	0.00	0.02	0.00	0.02	0.02	15.27%	2,191
Jun 12, 2025	0.04	0.05	0.01	0.01	0.01	-68.05%	173,326
Jun 11, 2025	0.04	0.04	0.04	0.04	0.04	-	12,302
Jun 10, 2025	0.04	0.04	0.04	0.04	0.04	-9.89%	32,896
Jun 9, 2025	0.03	0.05	0.03	0.05	0.05	201.32%	191,529
Jun 6, 2025	0.04	0.04	0.02	0.02	0.02	-63.17%	5,903
Jun 5, 2025	0.04	0.04	0.03	0.04	0.04	12.64%	77,487
Jun 4, 2025	0.03	0.04	0.03	0.04	0.04	37.36%	6,711
Jun 3, 2025	0.03	0.03	0.03	0.03	0.03	75.50%	5,163
Jun 2, 2025	0.01	0.02	0.01	0.02	0.02	-	3,548
May 30, 2025	0.01	0.02	0.01	0.02	0.02	16.15%	12,883
May 29, 2025	0.05	0.05	0.01	0.01	0.01	-63.89%	11,076
May 28, 2025	0.04	0.06	0.03	0.04	0.04	-5.26%	22,338
May 27, 2025	0.04	0.04	0.04	0.04	0.04	-24.00%	5,548
May 23, 2025	0.03	0.05	0.03	0.05	0.05	66.67%	4,418
May 22, 2025	0.03	0.05	0.03	0.03	0.03	-	71,475
May 21, 2025	0.03	0.03	0.03	0.03	0.03	15.38%	3,775
May 20, 2025	0.03	0.03	0.03	0.03	0.03	-	24,779
May 19, 2025	0.03	0.06	0.03	0.03	0.03	29.35%	37,679
May 16, 2025	0.02	0.02	0.02	0.02	0.02	-49.75%	18,010
May 15, 2025	0.04	0.04	0.01	0.04	0.04	80.18%	3,031
May 14, 2025	0.02	0.07	0.02	0.02	0.02	83.47%	36,364
May 13, 2025	0.02	0.02	0.01	0.01	0.01	-45.50%	4,207
May 12, 2025	0.02	0.02	0.02	0.02	0.02	-2.20%	2,703
May 9, 2025	0.02	0.02	0.02	0.02	0.02	-	94
May 8, 2025	0.04	0.04	0.02	0.02	0.02	-44.63%	20,504
May 7, 2025	0.04	0.04	0.04	0.04	0.04	-	11,376
May 6, 2025	0.04	0.04	0.04	0.04	0.04	-	1,213
May 5, 2025	0.04	0.05	0.04	0.04	0.04	-20.39%	8,842
May 2, 2025	0.04	0.05	0.04	0.05	0.05	45.07%	23,933
May 1, 2025	0.06	0.06	0.04	0.04	0.04	18.33%	88,217
Apr 30, 2025	0.03	0.03	0.03	0.03	0.03	-	5,081
Apr 29, 2025	0.02	0.03	0.02	0.03	0.03	35.14%	880
Apr 28, 2025	0.02	0.05	0.02	0.02	0.02	-50.67%	25,559
Apr 25, 2025	0.00	0.06	0.00	0.05	0.05	101.79%	222,859
Apr 24, 2025	0.02	0.02	0.02	0.02	0.02	10.67%	35,235
Apr 23, 2025	0.02	0.03	0.02	0.02	0.02	-14.80%	4,076
Apr 22, 2025	0.02	0.02	0.02	0.02	0.02	0.21%	2,430
Apr 21, 2025	0.05	0.05	0.01	0.02	0.02	110.71%	58,578