Synthaverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.60	2.61	2.58	2.60	2.60	-0.38%	4,626
Nov 3, 2026	2.61	2.62	2.58	2.61	2.61	-0.57%	44,780
Nov 2, 2026	2.64	2.64	2.62	2.63	2.63	-0.57%	36,512
Oct 30, 2026	2.65	2.67	2.64	2.64	2.64	-0.38%	23,476
Oct 29, 2026	2.70	2.73	2.60	2.65	2.65	-1.85%	73,285
Oct 28, 2026	2.75	2.75	2.70	2.70	2.70	-2.00%	20,697
Oct 27, 2026	2.75	2.77	2.72	2.76	2.76	-0.18%	15,704
Oct 26, 2026	2.74	2.78	2.72	2.76	2.76	1.47%	102,995
Oct 23, 2026	2.72	2.72	2.71	2.72	2.72	-	15,478
Oct 22, 2026	2.71	2.77	2.71	2.72	2.72	0.37%	18,458
Oct 21, 2026	2.79	2.80	2.71	2.71	2.71	-2.52%	27,168
Oct 20, 2026	2.76	2.79	2.70	2.78	2.78	-	31,621
Oct 19, 2026	2.81	2.83	2.74	2.78	2.78	-1.07%	39,721
Oct 16, 2026	2.83	2.83	2.74	2.81	2.81	0.54%	41,167
Oct 15, 2026	2.80	2.84	2.77	2.80	2.80	0.18%	38,026
Oct 14, 2026	2.83	2.83	2.78	2.79	2.79	-1.06%	53,688
Oct 13, 2026	2.83	2.83	2.80	2.82	2.82	0.18%	33,271
Oct 12, 2026	2.84	2.84	2.80	2.82	2.82	-0.71%	41,857
Oct 9, 2026	2.84	2.85	2.79	2.84	2.84	0.89%	31,467
Oct 8, 2026	2.84	2.89	2.80	2.81	2.81	-1.06%	62,065
Oct 7, 2026	2.79	2.90	2.79	2.84	2.84	1.79%	110,092
Oct 6, 2026	2.78	2.85	2.78	2.79	2.79	-1.59%	26,022
Oct 5, 2026	2.85	2.85	2.77	2.84	2.84	0.53%	13,677
Oct 2, 2026	2.82	2.83	2.76	2.82	2.82	0.18%	28,784
Oct 1, 2026	2.83	2.85	2.80	2.82	2.82	-1.23%	34,457
Sep 30, 2026	2.90	2.90	2.83	2.85	2.85	-1.04%	29,112
Sep 29, 2026	2.90	2.92	2.86	2.88	2.88	0.17%	34,630
Sep 28, 2026	2.89	2.93	2.85	2.88	2.88	-0.52%	27,831
Sep 25, 2026	2.88	2.92	2.87	2.89	2.89	0.70%	34,799
Sep 24, 2026	2.83	2.88	2.80	2.87	2.87	1.06%	32,047
Sep 23, 2026	2.89	2.89	2.80	2.84	2.84	-1.90%	30,691
Sep 22, 2026	2.90	2.93	2.83	2.90	2.90	0.87%	35,477
Sep 21, 2026	2.85	2.92	2.82	2.87	2.87	-0.52%	47,490
Sep 18, 2026	2.90	2.92	2.85	2.89	2.89	-0.35%	8,474
Sep 17, 2026	2.87	2.90	2.85	2.90	2.90	0.17%	10,408
Sep 16, 2026	2.90	2.90	2.84	2.89	2.89	-0.17%	39,768
Sep 15, 2026	2.87	2.92	2.84	2.90	2.90	0.87%	36,561
Sep 14, 2026	2.90	2.93	2.86	2.87	2.87	-2.05%	26,801
Sep 11, 2026	2.98	2.99	2.90	2.93	2.93	-0.85%	32,986
Sep 10, 2026	3.02	3.03	2.93	2.96	2.96	-1.17%	21,630
Sep 9, 2026	3.00	3.01	2.95	2.99	2.99	-0.17%	10,837
Sep 8, 2026	3.02	3.02	2.97	3.00	3.00	-0.83%	31,266
Sep 7, 2026	2.98	3.02	2.90	3.02	3.02	2.37%	70,721
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