Smoltek Nanotech Holding AB (XSAT:SMOL)
0.5120
0.00 (0.00%)
At close: Sep 26, 2025
XSAT:SMOL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | - | 161,702 |
Sep 25, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 2.40% | 271,697 |
Sep 24, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.57% | 320,479 |
Sep 23, 2025 | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | - | 487,355 |
Sep 22, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | -2.31% | 286,412 |
Sep 19, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | - | 589,742 |
Sep 18, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 4.21% | 723,978 |
Sep 17, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 6.17% | 362,462 |
Sep 16, 2025 | 0.50 | 0.50 | 0.44 | 0.47 | 0.47 | -0.63% | 324,305 |
Sep 15, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.40% | 270,997 |
Sep 12, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.63% | 263,160 |
Sep 11, 2025 | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | 1.44% | 799,466 |
Sep 10, 2025 | 0.48 | 0.54 | 0.47 | 0.49 | 0.49 | -1.02% | 800,439 |
Sep 9, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 4.93% | 282,366 |
Sep 8, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -1.68% | 280,813 |
Sep 5, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 5.32% | 218,536 |
Sep 4, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.81% | 265,974 |
Sep 3, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.34% | 297,764 |
Sep 2, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.44% | 191,757 |
Sep 1, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.96% | 289,153 |
Aug 29, 2025 | 0.45 | 0.50 | 0.43 | 0.46 | 0.46 | 5.99% | 563,740 |
Aug 28, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -8.63% | 695,840 |
Aug 27, 2025 | 0.49 | 0.49 | 0.44 | 0.48 | 0.48 | -0.42% | 527,593 |
Aug 26, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -2.85% | 557,938 |
Aug 25, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 0.41% | 376,320 |
Aug 22, 2025 | 0.47 | 0.49 | 0.44 | 0.49 | 0.49 | 7.00% | 481,498 |
Aug 21, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 2.93% | 221,736 |
Aug 20, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.33% | 147,471 |
Aug 19, 2025 | 0.44 | 0.54 | 0.44 | 0.47 | 0.47 | 6.59% | 258,029 |
Aug 18, 2025 | 0.47 | 0.48 | 0.41 | 0.44 | 0.44 | -5.78% | 560,361 |
Aug 15, 2025 | 0.46 | 0.48 | 0.43 | 0.47 | 0.47 | 2.41% | 464,559 |
Aug 14, 2025 | 0.45 | 0.49 | 0.44 | 0.46 | 0.46 | -3.39% | 170,956 |
Aug 13, 2025 | 0.50 | 0.51 | 0.44 | 0.47 | 0.47 | -5.60% | 1,884,554 |
Aug 12, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.10% | 425,717 |
Aug 11, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | -3.01% | 419,358 |
Aug 8, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 1.14% | 158,136 |
Aug 7, 2025 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | -2.59% | 503,322 |
Aug 6, 2025 | 0.52 | 0.55 | 0.50 | 0.54 | 0.54 | 7.14% | 582,778 |
Aug 5, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.08% | 282,577 |
Aug 4, 2025 | 0.53 | 0.53 | 0.46 | 0.52 | 0.52 | -1.89% | 833,161 |
Aug 1, 2025 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | 0.38% | 758,426 |
Jul 31, 2025 | 0.50 | 0.55 | 0.50 | 0.53 | 0.53 | 6.45% | 1,560,863 |
Jul 30, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 2.69% | 431,368 |
Jul 29, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | 6.15% | 790,950 |
Jul 28, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | - | 496,531 |
Jul 25, 2025 | 0.45 | 0.47 | 0.42 | 0.46 | 0.46 | 3.41% | 1,559,340 |
Jul 24, 2025 | 0.41 | 0.47 | 0.41 | 0.44 | 0.44 | 4.27% | 721,897 |
Jul 23, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.71% | 502,299 |
Jul 22, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 2.16% | 1,168,885 |
Jul 21, 2025 | 0.47 | 0.47 | 0.39 | 0.42 | 0.42 | -9.57% | 2,547,066 |