Tellhow Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	13.65	13.80	13.23	13.47	13.47	-1.46%	43,513,120
Apr 2, 2026	13.87	14.10	13.44	13.67	13.67	-1.65%	52,058,820
Apr 1, 2026	13.38	14.14	13.15	13.90	13.90	8.00%	99,479,020
Mar 31, 2026	13.30	13.61	12.85	12.87	12.87	-3.38%	50,647,590
Mar 30, 2026	12.80	13.76	12.70	13.32	13.32	2.54%	81,582,170
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%	105,182,800
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%	96,383,480
Mar 17, 2026	14.51	15.20	13.94	14.04	14.04	-2.09%	84,727,600