NameSilo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.75	0.76	0.74	0.75	0.75	3.45%	40,895
May 8, 2025	0.73	0.74	0.70	0.73	0.73	0.69%	65,915
May 7, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	8,270
May 6, 2025	0.69	0.71	0.69	0.71	0.71	3.42%	79,301
May 5, 2025	0.70	0.70	0.66	0.69	0.69	0.22%	46,128
May 2, 2025	0.67	0.69	0.67	0.69	0.69	1.03%	77,551
May 1, 2025	0.71	0.71	0.67	0.68	0.68	-5.83%	22,252
Apr 30, 2025	0.72	0.72	0.71	0.72	0.72	0.74%	22,012
Apr 29, 2025	0.71	0.73	0.66	0.71	0.71	-1.80%	10,690
Apr 28, 2025	0.69	0.73	0.69	0.73	0.73	9.09%	80,125
Apr 25, 2025	0.66	0.67	0.66	0.67	0.67	-1.45%	300
Apr 24, 2025	0.68	0.69	0.67	0.68	0.68	-1.24%	43,252
Apr 23, 2025	0.73	0.73	0.69	0.69	0.69	-1.97%	145,789
Apr 22, 2025	0.69	0.71	0.69	0.70	0.70	0.04%	17,400
Apr 21, 2025	0.68	0.70	0.68	0.70	0.70	2.79%	8,000
Apr 17, 2025	0.68	0.68	0.68	0.68	0.68	6.25%	33,015
Apr 16, 2025	0.65	0.65	0.64	0.64	0.64	-4.48%	3,314
Apr 15, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	6,275
Apr 14, 2025	0.64	0.68	0.64	0.68	0.68	1.04%	14,178
Apr 11, 2025	0.59	0.67	0.59	0.67	0.67	14.65%	90,500
Apr 10, 2025	0.57	0.59	0.57	0.59	0.59	6.73%	27,174
Apr 9, 2025	0.55	0.55	0.55	0.55	0.55	1.08%	25,200
Apr 8, 2025	0.55	0.56	0.54	0.54	0.54	0.20%	175,305
Apr 7, 2025	0.52	0.54	0.52	0.54	0.54	2.45%	165,120
Apr 4, 2025	0.57	0.57	0.53	0.53	0.53	-7.99%	67,400
Apr 3, 2025	0.58	0.58	0.56	0.58	0.58	2.17%	172,943
Apr 2, 2025	0.57	0.57	0.56	0.56	0.56	0.67%	37,959
Apr 1, 2025	0.56	0.57	0.56	0.56	0.56	-	110,681
Mar 31, 2025	0.57	0.57	0.55	0.56	0.56	-2.74%	167,970
Mar 28, 2025	0.58	0.59	0.58	0.58	0.58	0.10%	94,700
Mar 27, 2025	0.58	0.58	0.58	0.58	0.58	-	4,070
Mar 26, 2025	0.57	0.58	0.57	0.58	0.58	4.58%	27,440
Mar 25, 2025	0.56	0.56	0.55	0.55	0.55	-3.51%	4,408
Mar 24, 2025	0.56	0.58	0.56	0.57	0.57	2.59%	30,770
Mar 21, 2025	0.56	0.56	0.56	0.56	0.56	0.51%	11,400
Mar 20, 2025	0.56	0.56	0.55	0.55	0.55	0.51%	3,500
Mar 19, 2025	0.57	0.57	0.55	0.55	0.55	-	39,816
Mar 18, 2025	0.55	0.55	0.55	0.55	0.55	-	9,700
Mar 17, 2025	0.55	0.56	0.54	0.55	0.55	1.70%	11,700
Mar 14, 2025	0.54	0.58	0.54	0.54	0.54	2.04%	177,210
Mar 13, 2025	0.52	0.55	0.52	0.53	0.53	1.53%	66,380
Mar 12, 2025	0.50	0.52	0.50	0.52	0.52	2.92%	52,800
Mar 11, 2025	0.50	0.51	0.49	0.51	0.51	0.24%	116,360
Mar 10, 2025	0.52	0.52	0.51	0.51	0.51	-0.78%	64,067
Mar 7, 2025	0.52	0.52	0.51	0.51	0.51	-1.07%	38,400
Mar 6, 2025	0.48	0.52	0.48	0.52	0.52	6.29%	153,100
Mar 5, 2025	0.46	0.49	0.46	0.49	0.49	7.47%	61,650
Mar 4, 2025	0.46	0.46	0.44	0.45	0.45	-3.84%	45,256
Mar 3, 2025	0.47	0.48	0.47	0.47	0.47	-0.36%	68,120
Feb 28, 2025	0.46	0.48	0.46	0.47	0.47	-1.88%	122,150