Tellhow Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	7.95	8.18	7.93	8.03	8.03	2.55%	31,205,722
Jul 30, 2026	7.95	8.06	7.77	7.83	7.83	-2.61%	24,999,004
Jul 29, 2026	7.83	8.07	7.62	8.04	8.04	2.81%	32,717,215
Jul 28, 2026	8.02	8.12	7.76	7.82	7.82	-2.74%	30,416,811
Jul 27, 2026	7.72	8.05	7.67	8.04	8.04	4.82%	31,572,010
Jul 24, 2026	7.84	8.00	7.67	7.67	7.67	-3.52%	23,511,224
Jul 23, 2026	7.35	7.99	7.35	7.95	7.95	6.43%	39,305,049
Jul 22, 2026	7.51	7.75	7.41	7.47	7.47	-1.84%	27,068,790
Jul 21, 2026	7.51	7.70	6.89	7.61	7.61	0.53%	45,757,972
Jul 20, 2026	7.68	8.08	7.42	7.57	7.57	-1.69%	36,209,346
Jul 17, 2026	8.06	8.09	7.59	7.70	7.70	-4.23%	33,853,011
Jul 16, 2026	8.22	8.30	8.01	8.04	8.04	-3.13%	24,505,880
Jul 15, 2026	8.46	8.55	8.21	8.30	8.30	-1.66%	24,129,744
Jul 14, 2026	8.45	8.47	8.00	8.44	8.44	-	27,293,360
Jul 13, 2026	9.18	9.23	8.37	8.44	8.44	-8.56%	32,498,528
Jul 10, 2026	9.04	9.62	8.88	9.23	9.23	2.78%	32,674,240
Jul 9, 2026	9.04	9.09	8.56	8.98	8.98	-	26,049,837
Jul 8, 2026	9.40	9.40	8.98	8.98	8.98	-3.34%	23,047,460
Jul 7, 2026	9.84	10.03	9.25	9.29	9.29	-5.59%	31,803,701
Jul 6, 2026	10.01	10.38	9.80	9.84	9.84	-1.11%	37,003,820
Jul 3, 2026	9.54	10.09	9.52	9.95	9.95	4.41%	40,203,646
Jul 2, 2026	10.06	10.11	9.49	9.53	9.53	-5.27%	41,708,100
Jul 1, 2026	10.10	10.24	9.89	10.06	10.06	-0.40%	27,461,148
Jun 30, 2026	10.00	10.18	9.81	10.10	10.10	1.00%	20,750,070
Jun 29, 2026	10.15	10.30	9.82	10.00	10.00	-3.01%	29,658,208
Jun 26, 2026	10.71	10.79	10.28	10.31	10.31	-4.63%	31,755,314
Jun 25, 2026	11.12	11.12	10.67	10.81	10.81	-2.76%	30,694,282
Jun 24, 2026	11.23	11.26	11.00	11.14	11.12	-1.07%	24,568,415
Jun 23, 2026	11.68	11.69	11.18	11.26	11.24	-3.76%	32,264,392
Jun 22, 2026	12.07	12.45	11.48	11.70	11.68	-3.54%	40,537,666
Jun 18, 2026	11.83	12.41	11.62	12.13	12.10	2.45%	33,813,590
Jun 17, 2026	11.77	12.16	11.71	11.84	11.82	-0.50%	23,994,170
Jun 16, 2026	11.92	12.00	11.67	11.90	11.88	-0.08%	27,597,600
Jun 15, 2026	12.00	12.10	11.65	11.91	11.89	0.93%	29,976,270
Jun 12, 2026	11.61	12.28	11.61	11.80	11.78	3.06%	42,695,050
Jun 11, 2026	11.79	11.79	11.38	11.45	11.43	-3.62%	32,823,250
Jun 10, 2026	12.19	12.19	11.50	11.88	11.86	-3.49%	38,314,190
Jun 9, 2026	12.50	12.50	12.17	12.31	12.28	-0.40%	29,221,184
Jun 8, 2026	12.62	12.93	12.15	12.36	12.33	-6.29%	34,596,130
Jun 5, 2026	13.45	13.85	13.05	13.19	13.16	-1.93%	40,869,680
Jun 4, 2026	13.58	13.86	13.22	13.45	13.42	-2.04%	37,202,350
Jun 3, 2026	12.72	13.84	12.60	13.73	13.70	6.93%	67,390,070
Jun 2, 2026	12.90	13.04	12.35	12.84	12.81	-0.47%	36,740,320
Jun 1, 2026	12.81	13.48	12.60	12.90	12.87	1.18%	56,593,870
May 29, 2026	14.08	14.28	12.74	12.75	12.72	-9.96%	68,545,000
May 28, 2026	14.42	14.55	13.81	14.16	14.13	-2.01%	52,396,150
May 27, 2026	15.32	15.59	14.44	14.45	14.42	-5.43%	91,726,040
May 26, 2026	13.33	15.43	13.11	15.28	15.25	8.91%	148,787,600
May 25, 2026	14.50	15.29	13.91	14.03	14.00	-1.27%	51,154,370
May 22, 2026	13.94	14.36	13.77	14.21	14.18	2.53%	31,147,560