Tellhow Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.66	13.28	12.44	12.99	12.99	-	95,070,050
Mar 26, 2026	13.50	13.59	12.80	12.99	12.99	-5.87%	114,733,600
Mar 25, 2026	15.70	16.06	13.64	13.80	13.80	-8.73%	175,692,000
Mar 24, 2026	14.88	15.75	14.42	15.12	15.12	3.99%	105,182,861
Mar 23, 2026	14.10	15.32	13.96	14.54	14.54	0.55%	98,837,350
Mar 20, 2026	15.19	15.83	14.41	14.46	14.46	-2.36%	88,284,720
Mar 19, 2026	14.66	15.31	14.44	14.81	14.81	-4.08%	94,136,100
Mar 18, 2026	14.08	15.44	13.86	15.44	15.44	9.97%	96,383,486
Mar 17, 2026	14.51	15.20	13.94	14.04	14.04	-2.09%	84,727,607
Mar 16, 2026	14.60	14.72	13.90	14.34	14.34	-1.10%	62,371,615
Mar 13, 2026	14.73	15.00	14.28	14.50	14.50	-4.79%	61,640,130
Mar 12, 2026	16.00	16.15	15.09	15.23	15.23	-5.93%	71,787,080
Mar 11, 2026	16.66	16.96	15.94	16.19	16.19	-3.92%	81,577,350
Mar 10, 2026	16.88	17.13	16.52	16.85	16.85	-0.82%	97,350,050
Mar 9, 2026	15.80	17.20	15.32	16.99	16.99	5.01%	157,041,300
Mar 6, 2026	15.86	16.18	15.80	16.18	16.18	9.99%	30,954,350
Mar 5, 2026	13.71	14.71	13.56	14.71	14.71	10.02%	69,203,640
Mar 4, 2026	12.72	13.65	12.70	13.37	13.37	2.22%	61,168,520
Mar 3, 2026	14.48	14.51	13.08	13.08	13.08	-9.98%	95,332,210
Mar 2, 2026	15.23	15.66	14.29	14.53	14.53	-4.28%	94,793,330
Feb 27, 2026	14.96	15.93	14.87	15.18	15.18	0.66%	104,009,400
Feb 26, 2026	14.36	15.41	13.71	15.08	15.08	7.64%	127,584,100
Feb 25, 2026	13.58	14.67	13.58	14.01	14.01	5.02%	97,938,010
Feb 24, 2026	13.15	13.73	12.80	13.34	13.34	3.41%	68,546,924
Feb 13, 2026	13.48	13.80	12.88	12.90	12.90	-4.80%	79,934,103
Feb 12, 2026	12.56	13.89	12.28	13.55	13.55	7.28%	132,930,200
Feb 11, 2026	12.71	12.96	12.50	12.63	12.63	-1.10%	60,160,120
Feb 10, 2026	12.71	12.87	12.37	12.77	12.77	0.71%	104,907,300
Feb 9, 2026	11.66	12.68	11.52	12.68	12.68	9.97%	110,244,500
Feb 6, 2026	11.12	11.89	10.96	11.53	11.53	0.87%	80,863,630
Feb 5, 2026	12.04	12.31	11.31	11.43	11.43	-7.75%	129,405,843
Feb 4, 2026	12.55	12.70	11.90	12.39	12.39	6.63%	183,245,100
Feb 3, 2026	11.61	11.62	11.61	11.62	11.62	10.04%	34,440,749
Feb 2, 2026	11.15	11.29	10.55	10.56	10.56	-5.29%	59,061,270
Jan 30, 2026	10.51	11.35	10.45	11.15	11.15	5.99%	83,221,220
Jan 29, 2026	11.00	11.10	10.43	10.52	10.52	-5.14%	78,074,990
Jan 28, 2026	11.46	11.48	11.07	11.09	11.09	-4.81%	72,578,090
Jan 27, 2026	11.02	11.90	10.56	11.65	11.65	4.02%	114,645,700
Jan 26, 2026	11.35	11.80	10.77	11.20	11.20	-0.18%	99,869,750
Jan 23, 2026	10.68	11.35	10.51	11.22	11.22	6.25%	131,574,300
Jan 22, 2026	10.00	10.57	9.95	10.56	10.56	5.60%	76,892,050
Jan 21, 2026	9.98	10.40	9.92	10.00	10.00	0.60%	34,496,810
Jan 20, 2026	9.91	10.03	9.75	9.94	9.94	-0.70%	34,086,700
Jan 19, 2026	9.66	10.03	9.63	10.01	10.01	2.98%	35,552,740
Jan 16, 2026	9.91	9.98	9.68	9.72	9.72	-0.21%	28,195,620
Jan 15, 2026	10.02	10.02	9.63	9.74	9.74	-3.75%	48,645,750
Jan 14, 2026	10.01	10.33	9.97	10.12	10.12	0.40%	55,857,530
Jan 13, 2026	10.87	10.87	10.05	10.08	10.08	-7.35%	80,204,323
Jan 12, 2026	10.50	10.95	10.29	10.88	10.88	4.72%	99,812,987
Jan 9, 2026	10.38	10.56	10.24	10.39	10.39	-	88,260,896