SciVision Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	49.05	49.85	48.75	49.55	-	0.92%	48,271
Jul 29, 2026	49.70	50.40	48.10	49.10	49.10	-0.20%	412,651
Jul 28, 2026	49.30	50.00	49.00	49.20	49.20	-2.19%	188,864
Jul 27, 2026	49.50	50.40	49.50	50.30	50.30	0.70%	88,969
Jul 24, 2026	50.40	50.50	49.90	49.95	49.95	-0.89%	105,815
Jul 23, 2026	50.50	50.50	49.85	50.40	50.40	0.80%	109,315
Jul 22, 2026	50.80	51.00	50.00	50.00	50.00	-1.57%	162,132
Jul 21, 2026	50.30	51.40	50.30	50.80	50.80	0.99%	86,007
Jul 20, 2026	51.50	51.60	49.00	50.30	50.30	-1.76%	299,181
Jul 17, 2026	51.50	52.00	51.10	51.20	51.20	-2.29%	374,723
Jul 16, 2026	53.10	53.10	52.00	52.40	52.40	-1.32%	100,950
Jul 15, 2026	53.10	53.50	52.10	53.10	53.10	2.12%	143,134
Jul 14, 2026	53.80	53.80	51.40	52.00	52.00	-3.35%	352,704
Jul 13, 2026	54.40	55.10	53.80	53.80	53.80	-3.93%	319,256
Jul 9, 2026	53.60	56.40	52.70	56.00	56.00	4.67%	432,478
Jul 8, 2026	54.30	55.20	53.10	53.50	53.50	-0.56%	188,161
Jul 7, 2026	55.30	55.30	53.70	53.80	53.80	-1.10%	187,531
Jul 6, 2026	54.30	55.90	54.30	54.40	54.40	0.18%	248,226
Jul 3, 2026	53.50	55.20	53.50	54.30	54.30	0.93%	292,875
Jul 2, 2026	53.10	53.80	53.10	53.80	53.80	0.56%	124,470
Jul 1, 2026	54.30	54.30	52.50	53.50	53.50	-0.37%	300,791
Jun 30, 2026	54.40	55.50	53.60	53.70	53.70	-3.24%	287,578
Jun 29, 2026	52.80	55.70	52.80	55.50	55.50	5.51%	392,059
Jun 26, 2026	53.20	53.60	52.10	52.60	52.60	-1.50%	287,194
Jun 25, 2026	53.20	54.30	52.40	53.40	53.40	0.19%	243,023
Jun 24, 2026	52.90	54.30	52.50	53.30	53.30	0.76%	285,496
Jun 23, 2026	53.30	53.70	52.70	52.90	52.90	-0.19%	276,549
Jun 22, 2026	54.50	54.50	52.70	53.00	53.00	-0.93%	323,828
Jun 18, 2026	53.90	53.90	53.40	53.50	53.50	-0.74%	297,693
Jun 17, 2026	54.00	54.90	53.70	53.90	53.90	-0.74%	401,857
Jun 16, 2026	56.00	56.20	54.20	54.30	54.30	-3.04%	320,979
Jun 15, 2026	56.60	56.60	55.10	56.00	56.00	-0.71%	205,838
Jun 12, 2026	56.30	57.50	55.80	56.40	56.40	-0.53%	345,805
Jun 11, 2026	56.90	56.90	55.80	56.70	56.70	-0.35%	248,426
Jun 10, 2026	58.60	59.80	56.20	56.90	56.90	-6.41%	570,256
Jun 9, 2026	58.30	61.50	56.50	60.80	60.80	0.33%	987,644
Jun 8, 2026	51.50	60.60	51.50	60.60	60.60	9.98%	1,635,789
Jun 5, 2026	55.70	56.00	54.70	55.10	55.10	0.36%	207,142
Jun 4, 2026	53.70	55.00	53.60	54.90	54.90	1.10%	207,381
Jun 3, 2026	54.50	54.50	53.50	54.30	54.30	-0.37%	145,066
Jun 2, 2026	54.90	55.00	53.30	54.50	54.50	-0.55%	255,897
Jun 1, 2026	53.60	55.00	52.80	54.80	54.80	4.18%	396,374
May 29, 2026	52.80	53.10	52.20	52.60	52.60	0.77%	252,191
May 28, 2026	53.40	53.50	52.10	52.20	52.20	-2.06%	371,037
May 27, 2026	53.80	54.20	53.00	53.30	53.30	-0.56%	283,503
May 26, 2026	55.10	55.20	53.60	53.60	53.60	-2.72%	309,901
May 25, 2026	58.70	58.70	55.10	55.10	55.10	-5.33%	489,809
May 22, 2026	58.70	59.00	58.20	58.20	58.20	-2.18%	293,862
May 21, 2026	58.60	59.70	58.20	59.50	59.50	0.34%	320,323
May 20, 2026	58.30	62.00	57.90	59.30	59.30	-1.17%	555,899