SciVision Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	58.50	60.00	56.50	60.00	60.00	-	758,831
May 18, 2026	54.80	60.10	53.60	60.00	60.00	7.14%	1,418,316
May 15, 2026	54.80	56.60	53.50	56.00	56.00	8.74%	2,137,006
May 14, 2026	53.60	54.00	51.30	51.50	51.50	-5.33%	745,079
May 13, 2026	53.60	54.50	53.30	54.40	54.40	0.37%	178,573
May 12, 2026	56.00	56.00	52.80	54.20	54.20	-3.21%	709,161
May 11, 2026	56.70	56.70	55.60	56.00	56.00	-1.41%	311,826
May 8, 2026	57.20	58.20	56.80	56.80	56.80	-1.39%	264,535
May 7, 2026	57.50	57.60	56.60	57.60	57.60	-0.86%	277,267
May 6, 2026	56.90	58.50	56.20	58.10	58.10	3.38%	448,980
May 5, 2026	55.90	57.50	55.50	56.20	56.20	0.54%	399,693
May 4, 2026	57.50	58.00	55.40	55.90	55.90	-2.78%	414,831
Apr 30, 2026	58.00	58.30	57.20	57.50	57.50	-1.37%	267,084
Apr 29, 2026	57.80	58.50	57.00	58.30	58.30	-0.64%	448,067
Apr 28, 2026	61.50	62.20	59.50	60.60	58.68	-1.30%	519,801
Apr 27, 2026	61.50	61.90	60.20	61.40	59.45	0.66%	244,542
Apr 24, 2026	63.50	63.80	61.00	61.00	59.07	-3.94%	318,078
Apr 23, 2026	64.70	65.00	62.10	63.50	61.49	-0.94%	356,389
Apr 22, 2026	64.50	65.10	64.00	64.10	62.07	-0.62%	170,011
Apr 21, 2026	63.20	64.60	63.20	64.50	62.45	0.47%	161,527
Apr 20, 2026	64.20	64.30	63.30	64.20	62.16	1.26%	231,221
Apr 17, 2026	64.90	65.40	63.20	63.40	61.39	-2.31%	336,560
Apr 16, 2026	63.30	64.90	63.30	64.90	62.84	2.37%	130,428
Apr 15, 2026	64.40	64.40	62.60	63.40	61.39	-0.63%	370,864
Apr 14, 2026	61.00	63.90	61.00	63.80	61.78	5.11%	462,653
Apr 13, 2026	60.10	61.20	59.50	60.70	58.78	1.17%	247,853
Apr 10, 2026	60.00	60.30	59.30	60.00	58.10	1.18%	152,701
Apr 9, 2026	61.30	61.30	59.00	59.30	57.42	-2.95%	312,279
Apr 8, 2026	60.70	61.60	60.60	61.10	59.16	1.83%	208,631
Apr 7, 2026	61.70	61.70	59.80	60.00	58.10	-1.15%	202,878
Apr 2, 2026	59.20	60.70	59.00	60.70	58.78	2.19%	531,342
Apr 1, 2026	62.70	62.70	58.70	59.40	57.52	-4.96%	1,316,275
Mar 31, 2026	63.50	64.90	62.00	62.50	60.52	-1.88%	260,658
Mar 30, 2026	64.00	64.60	63.50	63.70	61.68	-2.30%	191,642
Mar 27, 2026	64.70	65.30	64.50	65.20	63.13	0.31%	199,955
Mar 26, 2026	65.30	66.00	65.00	65.00	62.94	-0.46%	149,711
Mar 25, 2026	65.70	66.80	65.30	65.30	63.23	0.15%	210,146
Mar 24, 2026	64.80	65.20	63.10	65.20	63.13	1.88%	221,404
Mar 23, 2026	64.20	65.50	62.90	64.00	61.97	-0.31%	293,221
Mar 20, 2026	65.40	65.40	64.20	64.20	62.16	-1.08%	233,061
Mar 19, 2026	65.60	65.80	64.60	64.90	62.84	-1.96%	291,935
Mar 18, 2026	67.00	67.00	66.00	66.20	64.10	0.61%	156,238