Sarine Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.24	0.24	0.24	0.24	0.24	-	35,000
Dec 26, 2025	0.24	0.24	0.23	0.24	0.24	2.13%	43,000
Dec 24, 2025	0.23	0.24	0.23	0.24	0.24	-	25,000
Dec 23, 2025	0.24	0.24	0.23	0.24	0.24	-2.08%	79,000
Dec 22, 2025	0.24	0.24	0.24	0.24	0.24	2.13%	85,000
Dec 19, 2025	0.23	0.24	0.23	0.24	0.24	-	68,100
Dec 18, 2025	0.24	0.24	0.23	0.24	0.24	-2.08%	96,400
Dec 17, 2025	0.24	0.24	0.23	0.24	0.24	-2.04%	170,000
Dec 16, 2025	0.24	0.25	0.24	0.25	0.25	-	23,000
Dec 15, 2025	0.26	0.26	0.24	0.25	0.25	-5.77%	289,300
Dec 12, 2025	0.26	0.26	0.26	0.26	0.26	-3.70%	52,400
Dec 10, 2025	0.27	0.27	0.27	0.27	0.27	-	20,000
Dec 8, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	18,100
Dec 5, 2025	0.27	0.27	0.27	0.27	0.27	-3.64%	15,100
Dec 4, 2025	0.27	0.28	0.26	0.28	0.28	1.85%	51,500
Dec 3, 2025	0.27	0.27	0.26	0.27	0.27	-	126,000
Dec 2, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	20,700
Nov 27, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	64,500
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	42,900
Nov 25, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	21,000
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	-	100
Nov 21, 2025	0.28	0.29	0.28	0.29	0.29	-1.72%	18,000
Nov 20, 2025	0.29	0.29	0.28	0.29	0.29	-	53,300
Nov 19, 2025	0.29	0.29	0.29	0.29	0.29	-	24,300
Nov 18, 2025	0.29	0.29	0.28	0.29	0.29	-	110,500
Nov 17, 2025	0.30	0.30	0.29	0.29	0.29	-	28,000
Nov 14, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	10,000
Nov 13, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	63,800
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-	19,200
Nov 11, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	79,300
Nov 10, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	52,100
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	74,800
Nov 6, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	110,000
Nov 5, 2025	0.30	0.31	0.30	0.31	0.31	-	103,500
Nov 4, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	44,300
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	120,100
Oct 31, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	24,900
Oct 30, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	45,100
Oct 29, 2025	0.30	0.31	0.30	0.30	0.30	-	117,500
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	17,000
Oct 27, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	174,400
Oct 24, 2025	0.30	0.30	0.29	0.30	0.30	-4.84%	390,500
Oct 23, 2025	0.31	0.31	0.30	0.31	0.31	-1.59%	143,800
Oct 22, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	193,600
Oct 21, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	170,500
Oct 17, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	885,300
Oct 16, 2025	0.31	0.31	0.30	0.31	0.31	-1.59%	293,000
Oct 15, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	193,700
Oct 14, 2025	0.32	0.32	0.30	0.30	0.30	-6.35%	322,900
Oct 13, 2025	0.31	0.32	0.31	0.32	0.32	-	315,700