Treatment.com AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	0.35	0.35	0.32	0.33	0.33	-2.76%	60,800
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	3.85%	6,175
Jun 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.24%	14,095
Jun 20, 2025	0.32	0.40	0.32	0.33	0.33	-1.72%	25,734
Jun 18, 2025	0.30	0.34	0.28	0.34	0.34	16.38%	217,341
Jun 17, 2025	0.27	0.29	0.27	0.29	0.29	13.50%	11,000
Jun 16, 2025	0.23	0.26	0.23	0.26	0.26	-8.72%	1,615
Jun 13, 2025	0.28	0.29	0.27	0.28	0.28	5.46%	7,771
Jun 12, 2025	0.28	0.28	0.25	0.27	0.27	-4.50%	16,599
Jun 11, 2025	0.27	0.28	0.25	0.28	0.28	8.78%	22,950
Jun 10, 2025	0.24	0.26	0.23	0.26	0.26	1.73%	11,296
Jun 9, 2025	0.25	0.26	0.24	0.25	0.25	0.21%	56,640
Jun 6, 2025	0.34	0.34	0.25	0.25	0.25	-4.72%	126,451
Jun 5, 2025	0.30	0.30	0.27	0.27	0.27	-3.88%	27,295
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