Winvest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Apr 16, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Apr 15, 2025	0.59	0.59	0.47	0.50	0.50	29.63%	16,182
Apr 14, 2025	0.39	0.39	0.39	0.39	0.39	-3.58%	550
Apr 11, 2025	0.42	0.42	0.39	0.40	0.40	-19.60%	7,195
Apr 10, 2025	0.40	0.50	0.40	0.50	0.50	1.90%	2,000
Apr 9, 2025	0.49	0.49	0.49	0.49	0.49	-2.35%	740
Apr 8, 2025	0.45	0.50	0.45	0.50	0.50	11.11%	24,560
Apr 7, 2025	0.51	0.51	0.45	0.45	0.45	24.97%	13,310
Apr 4, 2025	0.55	0.60	0.35	0.36	0.36	-36.11%	26,400
Apr 3, 2025	0.55	0.57	0.51	0.56	0.56	-7.61%	15,900
Apr 2, 2025	0.30	0.61	0.30	0.61	0.61	19.61%	13,124
Apr 1, 2025	0.53	0.58	0.50	0.51	0.51	-2.86%	17,500
Mar 31, 2025	0.39	0.55	0.39	0.53	0.53	-1.87%	2,660
Mar 28, 2025	0.40	0.54	0.38	0.54	0.54	8.04%	10,240
Mar 27, 2025	0.50	0.53	0.50	0.50	0.50	-8.28%	3,500
Mar 26, 2025	0.42	0.55	0.42	0.54	0.54	6.91%	5,790
Mar 25, 2025	0.54	0.54	0.50	0.51	0.51	8.31%	2,150
Mar 24, 2025	0.44	0.51	0.44	0.47	0.47	-12.03%	9,700
Mar 21, 2025	0.50	0.53	0.50	0.53	0.53	-1.85%	3,750
Mar 20, 2025	0.45	0.54	0.45	0.54	0.54	13.68%	3,716
Mar 19, 2025	0.48	0.48	0.48	0.48	0.48	-8.30%	110
Mar 18, 2025	0.46	0.55	0.46	0.52	0.52	-	2,110
Mar 17, 2025	0.39	0.52	0.36	0.52	0.52	7.92%	300
Mar 14, 2025	0.43	0.49	0.40	0.48	0.48	-2.04%	10,097
Mar 13, 2025	0.50	0.52	0.45	0.49	0.49	-3.54%	18,500
Mar 12, 2025	0.51	0.51	0.50	0.51	0.51	23.60%	2,500
Mar 11, 2025	0.41	0.41	0.41	0.41	0.41	-15.95%	2,010
Mar 10, 2025	0.45	0.50	0.45	0.49	0.49	4.71%	4,500
Mar 7, 2025	0.42	0.47	0.42	0.47	0.47	16.75%	1,000
Mar 6, 2025	0.40	0.44	0.40	0.40	0.40	11.11%	15,088
Mar 5, 2025	0.39	0.39	0.36	0.36	0.36	-7.69%	5,250
Mar 4, 2025	0.43	0.43	0.29	0.39	0.39	-19.80%	93,545
Mar 3, 2025	0.51	0.53	0.43	0.49	0.49	-14.68%	30,225
Feb 28, 2025	0.68	0.68	0.54	0.57	0.57	-16.15%	12,076
Feb 27, 2025	0.54	0.80	0.54	0.68	0.68	30.73%	240,447
Feb 26, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	5,600
Feb 25, 2025	0.50	0.50	0.50	0.50	0.50	-	1,010
Feb 24, 2025	0.50	0.50	0.50	0.50	0.50	-	1,066
Feb 21, 2025	0.48	0.50	0.48	0.50	0.50	1.01%	6,588
Feb 20, 2025	0.51	0.51	0.48	0.50	0.50	-4.81%	17,250
Feb 19, 2025	0.56	0.56	0.51	0.52	0.52	-7.13%	12,500
Feb 18, 2025	0.40	0.58	0.40	0.56	0.56	39.97%	14,900
Feb 14, 2025	0.33	0.41	0.32	0.40	0.40	29.03%	15,710
Feb 13, 2025	0.56	0.58	0.31	0.31	0.31	-44.64%	35,824
Feb 12, 2025	0.50	0.59	0.50	0.56	0.56	-1.75%	5,510
Feb 11, 2025	0.55	0.59	0.55	0.57	0.57	4.59%	15,102
Feb 10, 2025	0.72	0.72	0.52	0.55	0.55	-26.05%	33,780
Feb 7, 2025	0.73	0.74	0.64	0.74	0.74	3.80%	16,544
Feb 6, 2025	0.55	0.75	0.55	0.71	0.71	33.96%	155,748