Winvest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	0.60	0.64	0.59	0.59	0.59	-	14,980
Jan 28, 2025	0.80	0.80	0.56	0.59	0.59	-13.24%	19,565
Jan 27, 2025	0.75	0.79	0.68	0.68	0.68	-9.33%	7,020
Jan 24, 2025	0.73	0.75	0.50	0.75	0.75	2.74%	54,549
Jan 23, 2025	0.62	0.73	0.60	0.73	0.73	21.67%	29,237
Jan 22, 2025	0.67	0.68	0.49	0.60	0.60	-5.62%	17,439
Jan 21, 2025	0.68	0.69	0.45	0.64	0.64	-2.96%	16,154
Jan 17, 2025	0.55	0.70	0.55	0.66	0.66	19.11%	52,549
Jan 16, 2025	0.58	0.58	0.54	0.55	0.55	-	5,405
Jan 15, 2025	0.41	0.55	0.33	0.55	0.55	33.64%	31,293
Jan 14, 2025	0.40	0.41	0.40	0.41	0.41	0.45%	6,790
Jan 13, 2025	0.24	0.41	0.20	0.41	0.41	98.88%	46,355
Jan 10, 2025	0.17	0.21	0.17	0.21	0.21	27.29%	21,503
Jan 8, 2025	0.14	0.16	0.14	0.16	0.16	19.98%	73,932
Jan 7, 2025	0.13	0.13	0.13	0.13	0.13	-	50
Jan 6, 2025	0.13	0.13	0.13	0.13	0.13	-	10
Jan 3, 2025	0.13	0.13	0.13	0.13	0.13	-	10
Jan 2, 2025	0.13	0.13	0.13	0.13	0.13	-	-
Dec 31, 2024	0.13	0.13	0.13	0.13	0.13	-	-
Dec 30, 2024	0.09	0.13	0.09	0.13	0.13	123.31%	3,300
Dec 27, 2024	0.06	0.06	0.06	0.06	0.06	-62.25%	3,800
Dec 26, 2024	0.16	0.16	0.16	0.16	0.16	-	-
Dec 24, 2024	0.16	0.16	0.16	0.16	0.16	-	-
Dec 23, 2024	0.16	0.16	0.16	0.16	0.16	-	-
Dec 20, 2024	0.16	0.16	0.16	0.16	0.16	-	-
Dec 19, 2024	0.16	0.16	0.16	0.16	0.16	-	-
Dec 18, 2024	0.06	0.16	0.06	0.16	0.16	-15.75%	1,204
Dec 17, 2024	0.19	0.19	0.19	0.19	0.19	-	-
Dec 16, 2024	0.19	0.19	0.19	0.19	0.19	-	-
Dec 13, 2024	0.19	0.19	0.19	0.19	0.19	-	-
Dec 12, 2024	0.19	0.19	0.19	0.19	0.19	-	-
Dec 11, 2024	0.20	0.20	0.06	0.19	0.19	-5.00%	1,200
Dec 10, 2024	0.20	0.20	0.20	0.20	0.20	-	-
Dec 9, 2024	0.20	0.20	0.20	0.20	0.20	-0.05%	1,000
Dec 6, 2024	0.20	0.20	0.20	0.20	0.20	-	-
Dec 5, 2024	0.20	0.20	0.20	0.20	0.20	-	-
Dec 4, 2024	0.20	0.20	0.20	0.20	0.20	-	-
Dec 3, 2024	0.13	0.28	0.07	0.20	0.20	-33.33%	96,200
Dec 2, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Nov 29, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Nov 27, 2024	0.40	0.42	0.10	0.30	0.30	-23.97%	47,000
Nov 26, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Nov 25, 2024	0.39	0.39	0.39	0.39	0.39	-	30
Nov 22, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Nov 21, 2024	0.39	0.39	0.39	0.39	0.39	1.18%	4,796
Nov 20, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Nov 19, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Nov 18, 2024	0.39	0.39	0.39	0.39	0.39	-	2,000
Nov 15, 2024	0.41	0.41	0.39	0.39	0.39	-2.50%	20,000
Nov 14, 2024	0.40	0.40	0.40	0.40	0.40	-	2,400
Nov 13, 2024	0.40	0.40	0.39	0.40	0.40	1.88%	700
Nov 12, 2024	0.39	0.39	0.39	0.39	0.39	3.32%	2,090
Nov 11, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Nov 8, 2024	0.38	0.38	0.38	0.38	0.38	-	4
Nov 7, 2024	0.38	0.38	0.38	0.38	0.38	-	498
Nov 6, 2024	0.26	0.41	0.24	0.38	0.38	22.58%	9,900
Nov 5, 2024	0.50	0.50	0.30	0.31	0.31	-35.42%	25,500
Nov 4, 2024	0.48	0.48	0.48	0.48	0.48	4.47%	2,500
Nov 1, 2024	0.49	0.49	0.35	0.46	0.46	-4.28%	5,540
Oct 31, 2024	0.50	0.50	0.48	0.48	0.48	-3.98%	31,545
Oct 30, 2024	0.44	0.50	0.44	0.50	0.50	11.11%	20,000
Oct 29, 2024	0.35	0.45	0.32	0.45	0.45	12.48%	1,735
Oct 28, 2024	0.40	0.42	0.40	0.40	0.40	-	14,500
Oct 25, 2024	0.40	0.42	0.40	0.40	0.40	-5.87%	20,999
Oct 24, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Oct 23, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Oct 22, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Oct 21, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Oct 18, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Oct 17, 2024	0.45	0.45	0.41	0.42	0.42	6.24%	8,001
Oct 16, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Oct 15, 2024	0.41	0.45	0.40	0.40	0.40	-4.75%	14,000
Oct 14, 2024	0.43	0.45	0.42	0.42	0.42	-6.66%	7,900
Oct 11, 2024	0.39	0.45	0.39	0.45	0.45	14.45%	19,300
Oct 10, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 9, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 8, 2024	0.52	0.52	0.37	0.39	0.39	-29.81%	600
Oct 7, 2024	0.56	0.56	0.56	0.56	0.56	20.68%	1,235
Oct 4, 2024	0.39	0.46	0.39	0.46	0.46	-	500
Oct 3, 2024	0.39	0.46	0.39	0.46	0.46	-16.67%	1,300
Oct 2, 2024	0.65	0.65	0.55	0.56	0.56	-33.69%	8,000
Oct 1, 2024	0.84	0.84	0.84	0.84	0.84	51.64%	3,600
Sep 30, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Sep 27, 2024	0.55	0.55	0.55	0.55	0.55	-	1,086
Sep 26, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Sep 25, 2024	0.56	0.56	0.55	0.55	0.55	-37.07%	3,500
Sep 24, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Sep 23, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Sep 20, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Sep 19, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Sep 18, 2024	0.88	0.88	0.88	0.88	0.88	-	-
Sep 17, 2024	0.72	0.88	0.72	0.88	0.88	-6.61%	500
Sep 16, 2024	0.90	0.94	0.90	0.94	0.94	5.66%	3,655
Sep 13, 2024	0.89	0.89	0.89	0.89	0.89	15.83%	500
Sep 12, 2024	0.77	0.77	0.77	0.77	0.77	-18.30%	2,105
Sep 11, 2024	0.94	0.94	0.94	0.94	0.94	5.84%	400
Sep 10, 2024	0.89	0.89	0.89	0.89	0.89	4.77%	500
Sep 9, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Sep 6, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Sep 5, 2024	0.37	0.85	0.37	0.85	0.85	-	10,108