Sunsea AIoT Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.00	10.12	9.98	10.00	10.00	-0.20%	3,784,201
Feb 12, 2026	10.10	10.15	9.89	10.02	10.02	-0.10%	5,116,001
Feb 11, 2026	10.34	10.34	10.01	10.03	10.03	-0.40%	5,566,400
Feb 10, 2026	10.02	10.18	10.00	10.07	10.07	0.50%	4,664,567
Feb 9, 2026	9.94	10.02	9.86	10.02	10.02	2.24%	5,326,201
Feb 6, 2026	9.71	9.88	9.64	9.80	9.80	0.41%	4,078,827
Feb 5, 2026	9.73	9.85	9.70	9.76	9.76	-0.31%	3,753,000
Feb 4, 2026	9.83	9.98	9.74	9.79	9.79	-0.31%	5,665,700
Feb 3, 2026	9.78	9.86	9.61	9.82	9.82	2.08%	6,763,902
Feb 2, 2026	9.75	9.90	9.62	9.62	9.62	-3.12%	8,452,900
Jan 30, 2026	9.82	9.96	9.77	9.93	9.93	0.61%	7,980,600
Jan 29, 2026	10.00	10.16	9.80	9.87	9.87	-1.60%	8,278,400
Jan 28, 2026	10.35	10.36	10.01	10.03	10.03	-2.62%	7,871,300
Jan 27, 2026	10.25	10.34	10.00	10.30	10.30	0.29%	7,162,200
Jan 26, 2026	10.60	10.60	10.11	10.27	10.27	-2.84%	9,570,500
Jan 23, 2026	10.44	10.57	10.38	10.57	10.57	1.15%	7,334,227
Jan 22, 2026	10.39	10.49	10.32	10.45	10.45	0.87%	5,783,700
Jan 21, 2026	10.20	10.44	10.20	10.36	10.36	0.29%	5,573,701
Jan 20, 2026	10.54	10.56	10.25	10.33	10.33	-1.53%	7,937,301
Jan 19, 2026	10.52	10.54	10.40	10.49	10.49	-0.47%	5,953,001
Jan 16, 2026	10.68	10.71	10.37	10.54	10.54	-1.03%	8,725,600
Jan 15, 2026	10.85	10.85	10.55	10.65	10.65	-1.84%	8,281,600
Jan 14, 2026	10.75	10.94	10.60	10.85	10.85	1.69%	12,254,180
Jan 13, 2026	11.04	11.04	10.61	10.67	10.67	-3.53%	11,737,100
Jan 12, 2026	10.63	11.07	10.60	11.06	11.06	4.24%	15,308,700
Jan 9, 2026	10.41	10.68	10.39	10.61	10.61	1.43%	9,195,501
Jan 8, 2026	10.33	10.48	10.28	10.46	10.46	0.87%	6,189,090
Jan 7, 2026	10.47	10.49	10.27	10.37	10.37	-1.14%	7,459,000
Jan 6, 2026	10.51	10.58	10.40	10.49	10.49	0.38%	7,220,401
Jan 5, 2026	10.24	10.45	10.18	10.45	10.45	2.55%	7,387,901
Dec 31, 2025	10.15	10.22	10.07	10.19	10.19	0.49%	4,975,450
Dec 30, 2025	10.22	10.33	10.13	10.14	10.14	-1.46%	5,029,301
Dec 29, 2025	10.24	10.34	10.16	10.29	10.29	0.39%	5,161,010
Dec 26, 2025	10.34	10.38	10.19	10.25	10.25	-0.19%	6,675,200
Dec 25, 2025	10.24	10.33	10.15	10.27	10.27	0.29%	6,227,900
Dec 24, 2025	9.95	10.25	9.90	10.24	10.24	2.91%	9,169,190
Dec 23, 2025	10.16	10.16	9.92	9.95	9.95	-2.16%	6,273,426
Dec 22, 2025	10.03	10.23	10.03	10.17	10.17	1.19%	6,369,800
Dec 19, 2025	10.03	10.10	9.96	10.05	10.05	0.20%	6,037,901
Dec 18, 2025	9.72	10.17	9.68	10.03	10.03	1.83%	9,936,874
Dec 17, 2025	9.79	9.90	9.53	9.85	9.85	-0.51%	11,002,300
Dec 16, 2025	10.16	10.61	9.85	9.90	9.90	-2.17%	10,085,800
Dec 15, 2025	10.58	10.61	10.11	10.12	10.12	-3.89%	13,300,500
Dec 12, 2025	10.44	10.85	10.10	10.53	10.53	-0.19%	15,289,500
Dec 11, 2025	10.99	11.00	10.53	10.55	10.55	-3.56%	13,315,400
Dec 10, 2025	11.12	11.12	10.88	10.94	10.94	-1.88%	11,142,400
Dec 9, 2025	10.88	11.50	10.83	11.15	11.15	2.58%	21,286,810
Dec 8, 2025	10.79	11.01	10.78	10.87	10.87	0.93%	9,159,800
Dec 5, 2025	10.87	10.97	10.61	10.77	10.77	-1.01%	9,594,400
Dec 4, 2025	11.04	11.08	10.70	10.88	10.88	-1.89%	12,183,524