Synthaverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.94	2.98	2.92	2.95	2.95	0.51%	22,178
Sep 3, 2026	2.95	2.99	2.90	2.94	2.94	-1.84%	61,230
Sep 2, 2026	3.03	3.04	2.99	2.99	2.99	-1.16%	30,674
Sep 1, 2026	3.04	3.06	2.99	3.03	3.03	-0.49%	15,912
Aug 31, 2026	3.00	3.07	3.00	3.04	3.04	0.66%	17,456
Aug 28, 2026	3.04	3.04	3.01	3.02	3.02	-	7,260
Aug 27, 2026	3.03	3.07	3.00	3.02	3.02	-0.33%	28,707
Aug 26, 2026	3.03	3.08	3.03	3.03	3.03	-0.98%	10,891
Aug 25, 2026	3.10	3.10	3.03	3.06	3.06	0.66%	29,248
Aug 24, 2026	3.04	3.11	3.00	3.04	3.04	1.50%	202,544
Aug 21, 2026	2.88	3.01	2.88	3.00	3.00	4.17%	96,823
Aug 20, 2026	2.87	2.90	2.85	2.88	2.88	0.17%	32,563
Aug 19, 2026	2.93	2.93	2.80	2.87	2.87	-1.71%	112,088
Aug 18, 2026	2.93	2.93	2.89	2.92	2.92	0.17%	21,401
Aug 17, 2026	2.92	2.94	2.89	2.92	2.92	-1.02%	41,305
Aug 14, 2026	2.95	2.97	2.93	2.95	2.95	-0.34%	7,127
Aug 13, 2026	2.93	2.98	2.93	2.96	2.96	-	14,755
Aug 12, 2026	2.90	2.97	2.90	2.96	2.96	0.34%	30,380
Aug 11, 2026	2.96	2.98	2.90	2.95	2.95	0.51%	57,434
Aug 10, 2026	2.94	3.00	2.89	2.93	2.93	-0.34%	39,540
Aug 7, 2026	2.96	3.02	2.90	2.94	2.94	-2.65%	71,406
Aug 6, 2026	3.09	3.09	2.98	3.02	3.02	-2.27%	84,523
Aug 5, 2026	3.07	3.16	3.06	3.09	3.09	0.98%	45,248
Aug 4, 2026	2.95	3.15	2.90	3.06	3.06	5.70%	265,415
Aug 3, 2026	2.79	2.91	2.77	2.90	2.90	3.76%	72,682
Jul 31, 2026	2.82	2.86	2.78	2.79	2.79	-1.06%	36,404
Jul 30, 2026	2.81	2.87	2.75	2.82	2.82	0.71%	33,811
Jul 29, 2026	2.77	2.81	2.77	2.80	2.80	1.82%	44,336
Jul 28, 2026	2.74	2.78	2.74	2.75	2.75	0.36%	38,230
Jul 27, 2026	2.75	2.78	2.73	2.74	2.74	-0.36%	26,792
Jul 24, 2026	2.78	2.78	2.74	2.75	2.75	-1.08%	13,786
Jul 23, 2026	2.74	2.88	2.74	2.78	2.78	1.46%	69,122
Jul 22, 2026	2.70	2.77	2.70	2.74	2.74	0.37%	24,227
Jul 21, 2026	2.73	2.75	2.70	2.73	2.73	-	44,766
Jul 20, 2026	2.76	2.76	2.71	2.73	2.73	-0.73%	27,415
Jul 17, 2026	2.71	2.77	2.70	2.75	2.75	1.10%	37,443
Jul 16, 2026	2.73	2.78	2.70	2.72	2.72	-0.55%	29,090
Jul 15, 2026	2.73	2.79	2.71	2.74	2.74	-0.18%	38,455
Jul 14, 2026	2.76	2.77	2.68	2.74	2.74	0.37%	66,814
Jul 13, 2026	2.75	2.82	2.64	2.73	2.73	-0.73%	139,598
Jul 10, 2026	2.84	2.84	2.72	2.75	2.75	-2.14%	47,548
Jul 9, 2026	2.81	2.87	2.81	2.81	2.81	-	6,886
Jul 8, 2026	2.82	2.85	2.81	2.81	2.81	-2.09%	37,793
Jul 7, 2026	2.82	2.89	2.82	2.87	2.87	0.70%	17,783
Jul 6, 2026	2.88	2.89	2.81	2.85	2.85	-0.52%	12,585
Jul 3, 2026	2.86	2.90	2.83	2.87	2.87	0.17%	12,159
Jul 2, 2026	2.88	2.88	2.82	2.86	2.86	-0.52%	23,972
Jul 1, 2026	2.91	2.96	2.82	2.88	2.88	-1.20%	35,935
Jun 30, 2026	3.05	3.08	2.90	2.91	2.91	-3.00%	52,189
Jun 29, 2026	2.68	3.24	2.67	3.00	3.00	12.99%	416,281