SalesCloser Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	1.03	1.20	1.03	1.20	1.20	18.81%	160,214
Apr 30, 2026	1.05	1.05	1.00	1.01	1.01	-2.88%	43,970
Apr 29, 2026	1.02	1.05	0.96	1.04	1.04	2.97%	198,417
Apr 28, 2026	1.01	1.05	0.98	1.01	1.01	1.00%	80,081
Apr 27, 2026	0.97	1.00	0.96	1.00	1.00	1.01%	82,042
Apr 24, 2026	0.96	0.99	0.94	0.99	0.99	3.13%	62,369
Apr 23, 2026	0.92	0.99	0.90	0.96	0.96	2.13%	98,230
Apr 22, 2026	0.93	0.94	0.90	0.94	0.94	4.44%	12,611
Apr 21, 2026	0.93	0.93	0.90	0.90	0.90	-	33,536
Apr 20, 2026	0.90	0.92	0.85	0.90	0.90	-	32,609
Apr 17, 2026	0.88	0.90	0.85	0.90	0.90	2.27%	37,098
Apr 16, 2026	0.75	0.88	0.75	0.88	0.88	10.00%	73,997
Apr 15, 2026	0.85	0.85	0.70	0.80	0.80	-5.88%	71,772
Apr 14, 2026	0.85	0.85	0.73	0.85	0.85	-	118,634
Apr 13, 2026	0.85	0.88	0.83	0.85	0.85	-	22,308
Apr 10, 2026	1.04	1.04	0.83	0.85	0.85	-18.27%	47,319
Apr 9, 2026	0.77	1.05	0.60	1.04	1.04	481.66%	100,536
Nov 4, 2025	0.18	0.18	0.18	0.18	0.18	-	139