Sevenet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	2.40	2.43	2.32	2.40	2.40	-	3,853
Oct 31, 2025	2.39	2.42	2.39	2.40	2.40	0.84%	11,918
Oct 30, 2025	2.30	2.39	2.30	2.38	2.38	-0.83%	3,124
Oct 29, 2025	2.36	2.45	2.30	2.40	2.40	1.69%	21,759
Oct 28, 2025	2.30	2.36	2.22	2.36	2.36	2.61%	15,695
Oct 27, 2025	2.22	2.30	2.18	2.30	2.30	-	6,996
Oct 24, 2025	2.29	2.30	2.29	2.30	2.30	0.44%	264
Oct 23, 2025	2.29	2.29	2.25	2.29	2.29	-	2,386
Oct 21, 2025	2.25	2.29	2.25	2.29	2.29	-0.43%	1,837
Oct 20, 2025	2.25	2.45	2.25	2.30	2.30	0.88%	24,132
Oct 17, 2025	2.30	2.30	2.18	2.28	2.28	0.44%	7,906
Oct 16, 2025	2.27	2.27	2.27	2.27	2.27	-1.30%	2,620
Oct 14, 2025	2.30	2.35	2.20	2.30	2.30	-2.54%	6,519
Oct 10, 2025	2.36	2.36	2.30	2.36	2.36	-	11
Oct 9, 2025	2.30	2.36	2.28	2.36	2.36	-	4,003
Oct 8, 2025	2.30	2.36	2.30	2.36	2.36	-0.42%	2,933
Oct 7, 2025	2.30	2.37	2.24	2.37	2.37	0.42%	8,135
Oct 6, 2025	2.37	2.37	2.25	2.36	2.36	-	7,696
Oct 3, 2025	2.33	2.37	2.25	2.36	2.36	-0.42%	3,544
Oct 2, 2025	2.33	2.37	2.33	2.37	2.37	-	60
Oct 1, 2025	2.37	2.37	2.37	2.37	2.37	-0.42%	652
Sep 29, 2025	2.40	2.40	2.32	2.38	2.38	-0.83%	1,582
Sep 25, 2025	2.40	2.40	2.40	2.40	2.40	-	3,010
Sep 24, 2025	2.30	2.40	2.30	2.40	2.40	-	974
Sep 23, 2025	2.24	2.46	2.24	2.40	2.40	4.35%	2,547
Sep 22, 2025	2.29	2.30	2.29	2.30	2.30	-	1,500
Sep 19, 2025	2.24	2.30	2.20	2.30	2.30	-	8,295
Sep 18, 2025	2.31	2.39	2.28	2.30	2.30	-3.77%	3,201
Sep 17, 2025	2.40	2.40	2.32	2.39	2.39	-0.42%	2,465
Sep 16, 2025	2.38	2.47	2.33	2.40	2.40	1.27%	5,394
Sep 15, 2025	2.30	2.37	2.30	2.37	2.37	-0.42%	1,001
Sep 12, 2025	2.30	2.38	2.30	2.38	2.38	0.85%	3,007
Sep 11, 2025	2.36	2.36	2.27	2.36	2.36	-0.84%	3,024
Sep 10, 2025	2.31	2.38	2.23	2.38	2.38	1.28%	6,917
Sep 9, 2025	2.27	2.47	2.27	2.35	2.35	3.98%	27,817
Sep 8, 2025	2.28	2.28	2.20	2.26	2.26	-0.88%	5,327
Sep 5, 2025	2.29	2.29	2.21	2.28	2.28	-0.44%	6,495
Sep 4, 2025	2.24	2.29	2.21	2.29	2.29	-	4,683
Sep 3, 2025	2.22	2.29	2.22	2.29	2.29	-	3,805
Sep 2, 2025	2.22	2.29	2.21	2.29	2.29	0.44%	1,891
Sep 1, 2025	2.25	2.28	2.25	2.28	2.28	-2.56%	25
Aug 29, 2025	2.33	2.38	2.17	2.34	2.34	-1.68%	5,423
Aug 28, 2025	2.30	2.38	2.20	2.38	2.38	5.31%	1,053
Aug 27, 2025	2.31	2.31	2.26	2.26	2.26	-5.04%	2,880
Aug 25, 2025	2.38	2.39	2.30	2.38	2.38	-2.46%	11,604
Aug 22, 2025	2.40	2.46	2.14	2.44	2.44	-1.61%	10,958
Aug 21, 2025	2.40	2.48	2.36	2.48	2.48	-	12,217
Aug 20, 2025	2.30	2.50	2.30	2.48	2.48	10.71%	29,378
Aug 19, 2025	2.35	2.39	2.21	2.24	2.24	-5.08%	16,626
Aug 18, 2025	2.44	2.44	2.30	2.36	2.36	-4.45%	7,790