Semitronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	102.58	103.58	92.78	93.51	93.51	-8.79%	12,040,840
May 28, 2026	100.70	105.30	97.51	102.52	102.52	2.03%	10,971,130
May 27, 2026	104.35	105.20	99.50	100.48	100.48	-3.75%	10,714,290
May 26, 2026	112.00	114.44	100.53	104.39	104.39	-6.98%	18,040,320
May 25, 2026	103.75	117.20	98.02	112.22	112.22	8.97%	17,356,760
May 22, 2026	104.00	105.20	100.00	102.98	102.98	0.80%	11,553,860
May 21, 2026	115.99	117.44	102.00	102.16	102.16	-11.46%	15,857,910
May 20, 2026	109.44	116.58	108.91	115.38	115.38	6.73%	11,741,950
May 19, 2026	108.30	109.00	104.76	108.10	108.10	-1.59%	12,126,200
May 18, 2026	111.50	116.00	109.35	109.85	109.85	-3.72%	12,325,570
May 15, 2026	109.67	117.88	105.00	114.09	114.09	6.68%	17,127,060
May 14, 2026	109.00	113.58	105.97	106.95	106.95	1.01%	11,501,320
May 13, 2026	105.93	107.07	103.00	105.88	105.88	-1.51%	11,817,180
May 12, 2026	97.10	111.56	96.01	107.50	107.50	10.72%	17,003,980
May 11, 2026	95.02	98.33	92.40	97.09	97.09	2.57%	11,398,190
May 8, 2026	91.00	96.32	90.33	94.66	94.66	2.27%	10,901,360
May 7, 2026	85.52	93.24	85.23	92.56	92.56	8.63%	12,613,960
May 6, 2026	84.64	87.80	84.00	85.21	85.21	1.80%	8,308,670
Apr 30, 2026	82.50	84.84	81.85	83.70	83.70	1.91%	6,462,409
Apr 29, 2026	82.08	83.29	79.89	82.13	82.13	-0.30%	5,391,689
Apr 28, 2026	84.17	85.90	81.71	82.38	82.38	-3.49%	6,624,734
Apr 27, 2026	85.59	86.40	83.50	85.36	85.36	2.83%	8,219,255
Apr 24, 2026	83.99	85.90	82.66	83.01	83.01	-1.30%	7,326,372
Apr 23, 2026	87.00	87.70	83.31	84.10	84.10	-6.09%	10,121,410
Apr 22, 2026	86.50	90.35	85.54	89.55	89.55	3.17%	6,769,595
Apr 21, 2026	86.40	89.60	85.63	86.80	86.80	-0.40%	6,414,109
Apr 20, 2026	86.99	91.40	85.55	87.15	87.15	0.95%	10,885,520
Apr 17, 2026	80.43	88.39	79.79	86.33	86.33	7.38%	12,328,900
Apr 16, 2026	80.50	82.45	79.55	80.40	80.40	0.51%	6,047,056
Apr 15, 2026	83.90	84.49	79.80	79.99	79.99	-5.45%	9,751,887
Apr 14, 2026	78.31	87.68	77.04	84.60	84.60	7.36%	16,670,810
Apr 13, 2026	72.44	79.75	72.44	78.80	78.80	8.82%	12,089,310
Apr 10, 2026	70.72	74.15	70.60	72.41	72.41	3.52%	6,915,368
Apr 9, 2026	69.90	70.75	69.59	69.95	69.95	-1.80%	4,366,253
Apr 8, 2026	69.30	71.28	68.41	71.23	71.23	6.70%	6,485,675
Apr 7, 2026	68.20	69.50	66.57	66.76	66.76	-0.86%	4,989,579
Apr 3, 2026	66.58	67.66	65.00	67.34	67.34	3.68%	5,181,180
Apr 2, 2026	67.20	67.31	64.40	64.95	64.95	-3.85%	3,628,400
Apr 1, 2026	67.50	68.41	66.90	67.55	67.55	3.02%	3,976,864
Mar 31, 2026	68.02	68.50	65.00	65.57	65.57	-3.43%	4,590,699
Mar 30, 2026	67.95	68.55	66.02	67.90	67.90	-2.93%	6,044,697
Mar 27, 2026	67.60	70.29	67.60	69.95	69.95	1.16%	4,741,917
Mar 26, 2026	68.33	70.38	66.98	69.15	69.15	0.90%	5,861,100
Mar 25, 2026	67.28	69.38	67.28	68.53	68.53	2.25%	4,360,073
Mar 24, 2026	66.86	67.29	64.78	67.02	67.02	3.19%	5,298,306
Mar 23, 2026	67.34	68.00	63.80	64.95	64.95	-5.47%	5,355,532
Mar 20, 2026	70.85	71.59	68.71	68.71	68.71	-1.84%	3,741,863
Mar 19, 2026	71.03	71.35	69.77	70.00	70.00	-2.98%	3,436,046
Mar 18, 2026	72.02	72.42	71.15	72.15	72.15	1.33%	3,192,002
Mar 17, 2026	74.99	75.13	71.14	71.20	71.20	-4.40%	4,682,406