Sevenet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	2.49	2.50	2.40	2.47	2.47	-1.20%	2,063
Dec 22, 2025	2.57	2.57	2.43	2.50	2.50	-2.72%	2,147
Dec 19, 2025	2.40	2.59	2.40	2.57	2.57	7.08%	6,931
Dec 18, 2025	2.42	2.42	2.32	2.40	2.40	-	1,637
Dec 17, 2025	2.50	2.50	2.27	2.40	2.40	-4.00%	10,995
Dec 16, 2025	2.60	2.60	2.49	2.50	2.50	-7.41%	4,527
Dec 15, 2025	2.75	2.80	2.64	2.70	2.50	-1.10%	23,919
Dec 12, 2025	2.70	2.76	2.69	2.73	2.53	1.11%	13,346
Dec 11, 2025	2.67	2.70	2.60	2.70	2.50	1.12%	14,953
Dec 10, 2025	2.65	2.68	2.60	2.67	2.47	1.14%	5,421
Dec 9, 2025	2.47	2.65	2.46	2.64	2.44	5.60%	21,351
Dec 8, 2025	2.42	2.50	2.42	2.50	2.31	-	1,205
Dec 5, 2025	2.50	2.56	2.42	2.50	2.31	-	5,160
Dec 4, 2025	2.56	2.56	2.50	2.50	2.31	-3.10%	2,279
Dec 2, 2025	2.55	2.58	2.55	2.58	2.39	0.78%	626
Dec 1, 2025	2.50	2.56	2.50	2.56	2.37	2.40%	1,392
Nov 28, 2025	2.42	2.50	2.42	2.50	2.31	-	257
Nov 27, 2025	2.50	2.50	2.45	2.50	2.31	-	891
Nov 26, 2025	2.52	2.59	2.46	2.50	2.31	-2.72%	8,297
Nov 25, 2025	2.50	2.57	2.50	2.57	2.38	-0.39%	353
Nov 24, 2025	2.60	2.65	2.44	2.58	2.39	-0.77%	7,947
Nov 21, 2025	2.60	2.60	2.50	2.60	2.41	-2.26%	1,593
Nov 20, 2025	2.66	2.70	2.52	2.66	2.46	-	12,099
Nov 19, 2025	2.40	2.84	2.40	2.66	2.46	10.83%	85,934
Nov 18, 2025	2.49	2.49	2.31	2.40	2.22	-3.61%	8,162
Nov 17, 2025	2.50	2.60	2.40	2.49	2.31	-1.97%	10,695
Nov 14, 2025	2.45	2.80	2.45	2.54	2.35	-1.55%	34,212
Nov 13, 2025	2.43	2.58	2.40	2.58	2.39	3.20%	6,338
Nov 12, 2025	2.55	2.55	2.50	2.50	2.31	-1.96%	3,256
Nov 10, 2025	2.44	2.55	2.38	2.55	2.36	4.51%	1,024
Nov 7, 2025	2.45	2.59	2.27	2.44	2.26	-2.40%	14,859
Nov 6, 2025	2.53	2.59	2.50	2.50	2.31	1.21%	11,044
Nov 5, 2025	2.40	2.47	2.40	2.47	2.29	3.35%	10,631
Nov 4, 2025	2.39	2.39	2.32	2.39	2.21	-0.42%	1,446
Nov 3, 2025	2.40	2.43	2.32	2.40	2.22	-	3,853
Oct 31, 2025	2.39	2.42	2.39	2.40	2.22	0.84%	11,918
Oct 30, 2025	2.30	2.39	2.30	2.38	2.20	-0.83%	3,124
Oct 29, 2025	2.36	2.45	2.30	2.40	2.22	1.69%	21,759
Oct 28, 2025	2.30	2.36	2.22	2.36	2.19	2.61%	15,695
Oct 27, 2025	2.22	2.30	2.18	2.30	2.13	-	6,996
Oct 24, 2025	2.29	2.30	2.29	2.30	2.13	0.44%	264
Oct 23, 2025	2.29	2.29	2.25	2.29	2.12	-	2,386
Oct 21, 2025	2.25	2.29	2.25	2.29	2.12	-0.43%	1,837
Oct 20, 2025	2.25	2.45	2.25	2.30	2.13	0.88%	24,132
Oct 17, 2025	2.30	2.30	2.18	2.28	2.11	0.44%	7,906
Oct 16, 2025	2.27	2.27	2.27	2.27	2.10	-1.30%	2,620
Oct 14, 2025	2.30	2.35	2.20	2.30	2.13	-2.54%	6,519
Oct 10, 2025	2.36	2.36	2.30	2.36	2.19	-	11
Oct 9, 2025	2.30	2.36	2.28	2.36	2.19	-	4,003
Oct 8, 2025	2.30	2.36	2.30	2.36	2.19	-0.42%	2,933