Afinida, Inc. (TREP)
OTCMKTS · Delayed Price · Currency is USD
0.0190
0.00 (0.00%)
Jun 2, 2026, 9:30 AM EST
Afinida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -5.00% | 9,620 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.53% | 300 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.13% | 9,700 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 10,100 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.05% | 100 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.27% | 1,100 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.29% | 3,603 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,700 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 15,000 |
| Apr 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.18% | 27,082 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.00% | 251,100 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 80,000 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.00% | 1,500 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47.06% | 100 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.73% | 3,809 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.85% | 10,000 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.67% | 6,000 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.20% | 100 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 11,566 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 10,000 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 18,200 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.53% | 10,200 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 20,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.84% | 18,800 |
| Feb 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | 50.53% | 179,583 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 10,003 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -3.06% | 40,308 |
| Feb 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 22.50% | 25,000 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 411 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.33% | 17,394 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -18.14% | 259,129 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.95% | 88,116 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,296 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.83% | 72,808 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 58,500 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.96% | 30,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.86% | 1,200 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 46.77% | 7,566 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.63% | 23,138 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.38% | 16,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | 14,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.64% | 9,000 |
| Dec 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 39.24% | 302,152 |
| Dec 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -12.22% | 6,000 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.57% | 8,500 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.84% | 5,004 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.06% | 631 |