Synthaverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	2.70	2.70	2.66	2.66	2.66	-1.67%	15,831
Jun 25, 2026	2.68	2.71	2.66	2.70	2.70	0.56%	17,077
Jun 24, 2026	2.71	2.71	2.68	2.69	2.69	-0.56%	7,611
Jun 23, 2026	2.72	2.72	2.66	2.70	2.70	-	16,637
Jun 22, 2026	2.70	2.72	2.66	2.70	2.70	0.37%	30,104
Jun 19, 2026	2.70	2.72	2.60	2.69	2.69	-0.37%	20,462
Jun 18, 2026	2.70	2.73	2.68	2.70	2.70	-0.74%	28,139
Jun 17, 2026	2.72	2.74	2.70	2.72	2.72	-0.73%	29,046
Jun 16, 2026	2.80	2.80	2.70	2.74	2.74	-1.97%	22,124
Jun 15, 2026	2.80	2.85	2.70	2.80	2.80	1.64%	113,370
Jun 12, 2026	2.72	2.76	2.70	2.75	2.75	1.10%	27,274
Jun 11, 2026	2.72	2.74	2.70	2.72	2.72	0.18%	45,397
Jun 10, 2026	2.73	2.73	2.68	2.72	2.72	-0.55%	21,949
Jun 9, 2026	2.62	2.75	2.62	2.73	2.73	1.30%	56,693
Jun 8, 2026	2.64	2.77	2.63	2.70	2.70	2.08%	70,483
Jun 5, 2026	2.70	2.73	2.62	2.64	2.64	-3.12%	68,844
Jun 3, 2026	2.67	2.75	2.66	2.73	2.73	-0.37%	67,859
Jun 2, 2026	2.80	2.80	2.60	2.74	2.74	-2.32%	172,992
Jun 1, 2026	2.88	2.90	2.72	2.80	2.80	-2.78%	105,771
May 29, 2026	2.90	2.92	2.86	2.88	2.88	-1.20%	68,416
May 28, 2026	2.96	2.96	2.90	2.92	2.92	0.17%	39,025
May 27, 2026	2.93	3.05	2.90	2.91	2.91	-0.68%	97,769
May 26, 2026	2.91	2.95	2.89	2.93	2.93	0.34%	49,142
May 25, 2026	2.94	2.99	2.88	2.92	2.92	-1.68%	87,053
May 22, 2026	3.01	3.01	2.91	2.97	2.97	-1.33%	71,466
May 21, 2026	2.99	3.01	2.94	3.01	3.01	0.50%	82,943
May 20, 2026	3.10	3.11	2.99	3.00	3.00	-2.44%	121,149
May 19, 2026	3.11	3.11	3.07	3.07	3.07	-1.29%	48,939
May 18, 2026	3.08	3.16	3.08	3.11	3.11	0.97%	15,086
May 15, 2026	3.15	3.16	3.07	3.08	3.08	-1.28%	46,523
May 14, 2026	3.15	3.16	3.10	3.12	3.12	-0.95%	20,637
May 13, 2026	3.12	3.17	3.12	3.15	3.15	-0.32%	15,161
May 12, 2026	3.16	3.19	3.11	3.16	3.16	0.96%	16,636
May 11, 2026	3.18	3.18	3.12	3.13	3.13	-1.57%	24,680
May 8, 2026	3.18	3.18	3.11	3.18	3.18	0.95%	23,662
May 7, 2026	3.15	3.19	3.11	3.15	3.15	0.16%	28,719
May 6, 2026	3.12	3.20	3.10	3.15	3.15	0.80%	69,296
May 5, 2026	3.06	3.17	3.06	3.12	3.12	2.30%	62,006
May 4, 2026	3.15	3.20	3.00	3.05	3.05	-7.58%	426,758
Apr 30, 2026	3.40	3.44	3.27	3.30	3.30	-3.65%	101,077
Apr 29, 2026	3.40	3.44	3.38	3.43	3.43	-0.15%	22,911
Apr 28, 2026	3.44	3.49	3.38	3.43	3.43	-0.29%	33,351
Apr 27, 2026	3.30	3.45	3.30	3.44	3.44	2.99%	46,771
Apr 24, 2026	3.42	3.50	3.30	3.34	3.34	-1.76%	210,477
Apr 23, 2026	3.59	3.60	3.38	3.40	3.40	-5.03%	244,536