SciVision Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	41.45	41.85	41.35	41.70	41.70	0.60%	131,757
Oct 7, 2026	41.00	41.95	41.00	41.45	41.45	1.10%	120,471
Oct 6, 2026	41.05	41.35	40.60	41.00	41.00	-1.20%	294,560
Oct 5, 2026	42.80	42.80	41.50	41.50	41.50	-2.81%	238,648
Oct 2, 2026	43.40	43.40	42.65	42.70	42.70	-1.27%	132,809
Oct 1, 2026	43.30	43.55	42.80	43.25	43.25	-0.12%	96,982
Sep 30, 2026	43.00	43.50	43.00	43.30	43.30	1.52%	150,930
Sep 29, 2026	42.50	43.15	42.50	42.65	42.65	-	92,188
Sep 24, 2026	43.30	43.30	42.40	42.65	42.65	-0.81%	87,387
Sep 23, 2026	42.85	43.45	42.85	43.00	43.00	0.35%	70,838
Sep 22, 2026	43.65	43.65	42.60	42.85	42.85	-2.28%	215,914
Sep 21, 2026	44.10	44.20	43.75	43.85	43.85	0.69%	126,934
Sep 18, 2026	43.75	44.65	43.40	43.55	43.55	-0.46%	246,814
Sep 17, 2026	42.85	43.75	42.80	43.75	43.75	2.34%	132,933
Sep 16, 2026	43.05	43.40	42.70	42.75	42.75	-0.70%	88,785
Sep 15, 2026	43.40	43.55	42.75	43.05	43.05	-1.15%	75,399
Sep 14, 2026	42.50	43.75	42.30	43.55	43.55	0.58%	87,252
Sep 11, 2026	42.55	43.30	42.25	43.30	43.30	1.29%	219,151
Sep 10, 2026	44.70	44.70	42.75	42.75	42.75	-4.36%	325,262
Sep 9, 2026	44.85	45.40	44.40	44.70	44.70	-3.46%	368,645
Sep 8, 2026	46.60	46.80	45.70	46.30	46.30	0.87%	170,354
Sep 7, 2026	47.50	47.50	45.85	45.90	45.90	-2.44%	165,215
Sep 4, 2026	44.90	47.65	44.55	47.05	47.05	6.21%	231,246
Sep 3, 2026	45.80	45.85	44.30	44.30	44.30	-4.01%	546,186
Sep 2, 2026	46.55	46.95	46.10	46.15	46.15	-2.02%	293,115
Sep 1, 2026	47.50	47.90	47.00	47.10	47.10	-1.36%	264,707
Aug 31, 2026	48.80	48.80	47.55	47.75	47.75	-2.15%	377,064
Aug 28, 2026	50.10	50.10	48.75	48.80	48.80	-1.61%	173,392
Aug 27, 2026	50.30	50.30	49.05	49.60	49.60	0.10%	82,295
Aug 26, 2026	49.15	49.85	49.15	49.55	49.55	1.43%	80,883
Aug 25, 2026	49.20	49.35	48.70	48.85	48.85	-2.10%	123,604
Aug 24, 2026	51.00	51.00	49.70	49.90	49.90	-0.99%	63,995
Aug 21, 2026	49.60	50.40	49.10	50.40	50.40	1.61%	116,918
Aug 20, 2026	49.55	50.10	49.35	49.60	49.60	0.10%	123,630
Aug 19, 2026	49.40	50.20	49.40	49.55	49.55	-	164,331
Aug 18, 2026	49.40	50.50	49.40	49.55	49.55	-0.50%	169,638
Aug 17, 2026	48.95	50.00	48.95	49.80	49.80	0.50%	78,132
Aug 14, 2026	50.10	50.40	49.55	49.55	49.55	-2.84%	133,667
Aug 13, 2026	51.50	52.00	50.70	51.00	51.00	-1.16%	75,525
Aug 12, 2026	51.40	52.20	51.20	51.60	51.60	0.78%	143,327
Aug 11, 2026	50.80	51.70	50.70	51.20	51.20	-1.16%	105,766
Aug 10, 2026	50.40	52.20	49.85	51.80	51.80	4.02%	278,809
Aug 7, 2026	49.65	50.40	49.35	49.80	49.80	0.30%	137,417
Aug 6, 2026	49.90	50.00	49.30	49.65	49.65	-0.70%	93,086
Aug 5, 2026	50.90	51.00	49.50	50.00	50.00	-0.79%	152,147
Aug 4, 2026	49.50	50.40	49.10	50.40	50.40	1.82%	135,112
Aug 3, 2026	49.45	50.70	49.35	49.50	49.50	0.20%	143,449
Jul 31, 2026	48.50	49.85	48.50	49.40	49.40	1.86%	160,598
Jul 30, 2026	49.05	49.85	48.30	48.50	48.50	-1.22%	114,499
Jul 29, 2026	49.70	50.40	48.10	49.10	49.10	-0.20%	412,651