Treatment.com AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.29	0.29	0.27	0.28	0.28	-6.54%	81,252
Jun 3, 2025	0.30	0.30	0.26	0.30	0.30	-9.62%	40,252
Jun 2, 2025	0.26	0.33	0.26	0.33	0.33	15.42%	18,939
May 30, 2025	0.28	0.32	0.26	0.28	0.28	-1.81%	52,114
May 29, 2025	0.31	0.31	0.29	0.29	0.29	-5.57%	86,113
May 28, 2025	0.31	0.34	0.30	0.31	0.31	-2.15%	65,133
May 27, 2025	0.42	0.42	0.31	0.31	0.31	-9.84%	40,095
May 23, 2025	0.30	0.35	0.29	0.35	0.35	13.57%	76,776
May 22, 2025	0.34	0.34	0.30	0.30	0.30	-13.03%	201,755
May 21, 2025	0.49	0.49	0.33	0.35	0.35	3.89%	125,240
May 20, 2025	0.42	0.50	0.33	0.34	0.34	-18.09%	82,737
May 19, 2025	0.31	0.50	0.31	0.41	0.41	24.64%	76,620
May 16, 2025	0.31	0.34	0.31	0.33	0.33	-1.37%	9,508
May 15, 2025	0.34	0.38	0.33	0.33	0.33	2.26%	52,258
May 14, 2025	0.35	0.36	0.32	0.33	0.33	0.37%	60,173
May 13, 2025	0.30	0.33	0.28	0.33	0.33	17.99%	94,950
May 12, 2025	0.26	0.35	0.26	0.28	0.28	1.96%	59,010
May 9, 2025	0.29	0.34	0.27	0.27	0.27	-	28,893
May 8, 2025	0.28	0.32	0.27	0.27	0.27	-2.36%	67,126
May 7, 2025	0.27	0.35	0.27	0.28	0.28	6.75%	75,885
May 6, 2025	0.28	0.35	0.26	0.26	0.26	-15.09%	61,737
May 5, 2025	0.25	0.31	0.25	0.31	0.31	-5.06%	640
May 2, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 1, 2025	0.31	0.32	0.24	0.32	0.32	5.97%	6,220
Apr 30, 2025	0.30	0.30	0.30	0.30	0.30	12.72%	200
Apr 29, 2025	0.27	0.27	0.27	0.27	0.27	-1.14%	4,580
Apr 28, 2025	0.27	0.27	0.27	0.27	0.27	9.24%	310
Apr 25, 2025	0.29	0.29	0.25	0.25	0.25	-12.57%	4,300
Apr 24, 2025	0.29	0.29	0.29	0.29	0.29	2.08%	115
Apr 23, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Apr 22, 2025	0.28	0.28	0.25	0.28	0.28	-11.30%	4,225
Apr 21, 2025	0.35	0.35	0.28	0.32	0.32	5.27%	3,100
Apr 17, 2025	0.22	0.30	0.22	0.30	0.30	11.11%	34,171
Apr 16, 2025	0.21	0.27	0.21	0.27	0.27	-3.57%	14,210
Apr 15, 2025	0.32	0.32	0.28	0.28	0.28	-15.78%	7,335
Apr 14, 2025	0.45	0.45	0.24	0.33	0.33	15.25%	13,877
Apr 11, 2025	0.31	0.43	0.25	0.29	0.29	-3.53%	37,746
Apr 10, 2025	0.45	0.45	0.30	0.30	0.30	-4.66%	81,076
Apr 9, 2025	0.35	0.45	0.26	0.31	0.31	14.04%	61,177
Apr 8, 2025	0.27	0.43	0.26	0.28	0.28	-1.79%	51,971
Apr 7, 2025	0.33	0.33	0.21	0.28	0.28	-5.85%	20,578
Apr 4, 2025	0.45	0.45	0.28	0.30	0.30	-3.68%	9,830
Apr 3, 2025	0.34	0.45	0.26	0.31	0.31	-4.99%	45,041
Apr 2, 2025	0.35	0.45	0.31	0.33	0.33	-5.44%	114,185
Apr 1, 2025	0.45	0.45	0.28	0.34	0.34	10.55%	151,237
Mar 31, 2025	0.33	0.34	0.28	0.31	0.31	-1.30%	44,037
Mar 28, 2025	0.33	0.33	0.32	0.32	0.32	-3.99%	16,378
Mar 27, 2025	0.28	0.45	0.28	0.33	0.33	17.81%	55,185
Mar 26, 2025	0.30	0.30	0.28	0.28	0.28	-9.30%	5,151
Mar 25, 2025	0.31	0.31	0.31	0.31	0.31	-0.98%	2,813