Tellhow Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.83	12.41	11.62	12.13	12.13	2.45%	33,813,592
Jun 17, 2026	11.77	12.16	11.71	11.84	11.84	-0.50%	23,994,176
Jun 16, 2026	11.92	12.00	11.67	11.90	11.90	-0.08%	27,597,600
Jun 15, 2026	12.00	12.10	11.65	11.91	11.91	0.93%	29,976,279
Jun 12, 2026	11.61	12.28	11.61	11.80	11.80	3.06%	42,695,050
Jun 11, 2026	11.79	11.79	11.38	11.45	11.45	-3.62%	32,823,250
Jun 10, 2026	12.19	12.19	11.50	11.88	11.88	-3.49%	38,314,190
Jun 9, 2026	12.50	12.50	12.17	12.31	12.31	-0.40%	29,221,184
Jun 8, 2026	12.62	12.93	12.15	12.36	12.36	-6.29%	34,596,130
Jun 5, 2026	13.45	13.85	13.05	13.19	13.19	-1.93%	40,869,680
Jun 4, 2026	13.58	13.86	13.22	13.45	13.45	-2.04%	37,202,350
Jun 3, 2026	12.72	13.84	12.60	13.73	13.73	6.93%	67,390,070
Jun 2, 2026	12.90	13.04	12.35	12.84	12.84	-0.47%	36,740,320
Jun 1, 2026	12.81	13.48	12.60	12.90	12.90	1.18%	56,593,870
May 29, 2026	14.08	14.28	12.74	12.75	12.75	-9.96%	68,545,000
May 28, 2026	14.42	14.55	13.81	14.16	14.16	-2.01%	52,396,150
May 27, 2026	15.32	15.59	14.44	14.45	14.45	-5.43%	91,726,040
May 26, 2026	13.33	15.43	13.11	15.28	15.28	8.91%	148,787,600
May 25, 2026	14.50	15.29	13.91	14.03	14.03	-1.27%	51,154,370
May 22, 2026	13.94	14.36	13.77	14.21	14.21	2.53%	31,147,560
May 21, 2026	14.83	14.86	13.83	13.86	13.86	-6.03%	62,880,570
May 20, 2026	14.50	14.94	14.23	14.75	14.75	1.79%	40,788,390
May 19, 2026	14.30	14.60	13.84	14.49	14.49	0.98%	42,949,320
May 18, 2026	14.50	14.64	14.22	14.35	14.35	-2.11%	37,707,800
May 15, 2026	15.21	15.32	14.50	14.66	14.66	-3.55%	42,003,590
May 14, 2026	16.11	16.26	15.18	15.20	15.20	-6.40%	50,021,580
May 13, 2026	15.58	16.51	15.20	16.24	16.24	3.18%	52,938,120
May 12, 2026	16.18	16.29	15.40	15.74	15.74	-2.48%	45,966,340
May 11, 2026	16.74	16.82	16.02	16.14	16.14	-3.35%	49,458,980
May 8, 2026	16.79	17.02	16.63	16.70	16.70	-1.76%	40,700,430
May 7, 2026	17.00	17.40	16.88	17.00	17.00	1.01%	49,165,960
May 6, 2026	15.94	17.23	15.88	16.83	16.83	7.27%	63,329,650
Apr 30, 2026	15.85	16.18	15.65	15.69	15.69	-1.51%	35,721,470
Apr 29, 2026	15.55	16.24	15.55	15.93	15.93	0.63%	34,810,090
Apr 28, 2026	16.11	16.30	15.67	15.83	15.83	-3.36%	42,740,460
Apr 27, 2026	16.80	16.94	16.10	16.38	16.38	-3.99%	48,526,160
Apr 24, 2026	17.20	17.63	16.90	17.06	17.06	-3.01%	53,620,260
Apr 23, 2026	18.20	18.56	16.74	17.59	17.59	1.85%	101,355,600
Apr 22, 2026	17.15	17.44	16.57	17.27	17.27	-0.35%	76,469,330
Apr 21, 2026	17.88	17.88	16.52	17.33	17.33	-0.52%	114,323,900
Apr 20, 2026	17.00	17.42	17.00	17.42	17.42	9.97%	40,729,570
Apr 17, 2026	14.97	15.91	14.29	15.84	15.84	5.74%	106,810,700
Apr 16, 2026	14.22	15.27	14.10	14.98	14.98	5.34%	76,722,400
Apr 15, 2026	15.20	15.30	14.15	14.22	14.22	-5.77%	75,739,390
Apr 14, 2026	14.55	15.35	14.53	15.09	15.09	4.21%	80,420,710
Apr 13, 2026	14.69	14.78	13.86	14.48	14.48	-2.43%	72,797,750
Apr 10, 2026	14.28	15.15	14.06	14.84	14.84	5.17%	76,208,850
Apr 9, 2026	14.12	14.27	13.87	14.11	14.11	-0.35%	44,577,370
Apr 8, 2026	13.80	14.30	13.60	14.16	14.16	7.68%	81,456,160
Apr 7, 2026	13.46	13.88	12.78	13.15	13.15	-2.38%	49,460,820