SalesCloser Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	500
Oct 29, 2026	0.47	0.47	0.44	0.44	0.44	-10.20%	4,500
Oct 28, 2026	0.48	0.49	0.47	0.49	0.49	8.89%	13,000
Oct 27, 2026	0.44	0.45	0.44	0.45	0.45	4.65%	5,000
Oct 26, 2026	0.41	0.43	0.41	0.43	0.43	7.50%	33,600
Oct 23, 2026	0.40	0.40	0.38	0.40	0.40	-	36,491
Oct 22, 2026	0.40	0.40	0.40	0.40	0.40	-	7,549
Oct 21, 2026	0.40	0.40	0.39	0.40	0.40	-	3,500
Oct 20, 2026	0.40	0.40	0.40	0.40	0.40	-	9,000
Oct 19, 2026	0.41	0.41	0.40	0.40	0.40	5.26%	2,500
Oct 16, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	24,000
Oct 15, 2026	0.42	0.42	0.40	0.40	0.40	-6.98%	6,500
Oct 14, 2026	0.45	0.45	0.42	0.43	0.43	-3.37%	5,020
Oct 13, 2026	0.45	0.45	0.42	0.45	0.45	-	12,114
Oct 9, 2026	0.44	0.45	0.41	0.45	0.45	3.49%	8,000
Oct 8, 2026	0.45	0.48	0.41	0.43	0.43	1.18%	12,500
Oct 7, 2026	0.49	0.49	0.43	0.43	0.43	-8.60%	3,000
Oct 6, 2026	0.51	0.53	0.46	0.47	0.47	-5.10%	9,044
Oct 5, 2026	0.52	0.53	0.45	0.49	0.49	-12.50%	12,378
Oct 2, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	500
Oct 1, 2026	0.54	0.54	0.50	0.54	0.54	8.00%	20,000
Sep 30, 2026	0.56	0.56	0.45	0.50	0.50	-3.85%	27,039
Sep 29, 2026	0.56	0.56	0.51	0.52	0.52	-5.45%	17,119
Sep 28, 2026	0.60	0.60	0.55	0.55	0.55	-8.33%	85,575
Sep 25, 2026	0.64	0.64	0.60	0.60	0.60	-	4,346
Sep 24, 2026	0.65	0.65	0.60	0.60	0.60	-4.76%	6,520
Sep 23, 2026	0.66	0.67	0.63	0.63	0.63	-1.56%	8,000
Sep 22, 2026	0.68	0.68	0.61	0.64	0.64	-5.88%	20,800
Sep 21, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	3,003
Sep 18, 2026	0.64	0.67	0.64	0.67	0.67	3.08%	7,197
Sep 17, 2026	0.67	0.68	0.62	0.65	0.65	-2.99%	29,692
Sep 16, 2026	0.68	0.68	0.64	0.67	0.67	3.08%	16,505
Sep 15, 2026	0.66	0.68	0.65	0.65	0.65	-4.41%	4,950
Sep 14, 2026	0.67	0.69	0.65	0.68	0.68	-5.56%	11,558
Sep 11, 2026	0.70	0.72	0.68	0.72	0.72	-1.37%	30,323
Sep 10, 2026	0.72	0.74	0.70	0.73	0.73	-	22,084
Sep 9, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	25,579
Sep 8, 2026	0.75	0.75	0.73	0.74	0.74	2.78%	23,858
Sep 4, 2026	0.72	0.74	0.72	0.72	0.72	2.86%	3,894
Sep 3, 2026	0.66	0.70	0.66	0.70	0.70	6.06%	5,000
Sep 2, 2026	0.69	0.70	0.66	0.66	0.66	-2.94%	6,000
Sep 1, 2026	0.70	0.70	0.63	0.68	0.68	-2.86%	7,403
Aug 31, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	1,539
Aug 28, 2026	0.70	0.72	0.70	0.72	0.72	9.09%	6,001
Aug 27, 2026	0.74	0.74	0.63	0.66	0.66	-12.00%	18,000
Aug 26, 2026	0.77	0.77	0.70	0.75	0.75	-3.85%	21,520
Aug 25, 2026	0.80	0.80	0.70	0.78	0.78	-1.27%	47,192
Aug 24, 2026	0.77	0.79	0.72	0.79	0.79	-	17,699
Aug 21, 2026	0.76	0.80	0.74	0.79	0.79	-	38,900
Aug 20, 2026	0.80	0.80	0.75	0.79	0.79	1.28%	4,080