SilverBox Corp IV (SBXD.WS)
NYSE: SBXD.WS · Real-Time Price · USD · Warrants
0.3000
+0.0535 (21.70%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SilverBox Corp IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 21.70% | 421 |
| Apr 23, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 20.24% | 1,870 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 824 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -9.97% | 3,871 |
| Apr 17, 2025 | 0.35 | 0.35 | 0.23 | 0.23 | 0.23 | -2.13% | 1,581 |
| Apr 16, 2025 | 0.25 | 0.32 | 0.23 | 0.23 | 0.23 | -4.46% | 1,683 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29 |
| Apr 9, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 10.68% | 645 |
| Apr 8, 2025 | 0.37 | 0.37 | 0.21 | 0.22 | 0.22 | -31.23% | 2,242 |
| Apr 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -36.02% | 432 |
| Apr 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 67 |
| Apr 3, 2025 | 0.24 | 0.50 | 0.24 | 0.50 | 0.50 | 66.67% | 502 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,877 |
| Apr 1, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -14.29% | 1,806 |
| Mar 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 26.26% | 3,099 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -24.30% | 460 |
| Mar 27, 2025 | 0.45 | 0.45 | 0.31 | 0.37 | 0.37 | -8.63% | 1,023 |
| Mar 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 25, 2025 | 0.33 | 0.42 | 0.30 | 0.40 | 0.40 | 9.81% | 1,744 |
| Mar 24, 2025 | 0.39 | 0.42 | 0.37 | 0.37 | 0.37 | -13.83% | 26,662 |
| Mar 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 20, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 0.02% | 3,430 |
| Mar 19, 2025 | 0.39 | 0.47 | 0.36 | 0.42 | 0.42 | -7.19% | 9,681 |
| Mar 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 8 |
| Mar 12, 2025 | 0.35 | 0.46 | 0.35 | 0.46 | 0.46 | 30.00% | 382 |
| Mar 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 24 |
| Mar 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.03% | 278 |
| Mar 7, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -9.63% | 1,050 |
| Mar 6, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 13.61% | 957 |
| Mar 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 82 |
| Mar 4, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -2.70% | 947 |
| Mar 3, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 8.82% | 18,904 |
| Feb 28, 2025 | 0.41 | 0.43 | 0.32 | 0.34 | 0.34 | - | 63,381 |
| Feb 27, 2025 | 0.47 | 0.47 | 0.30 | 0.34 | 0.34 | -15.00% | 31,565 |
| Feb 26, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 17.65% | 1,678 |
| Feb 25, 2025 | 0.31 | 0.38 | 0.31 | 0.34 | 0.34 | -8.11% | 5,480 |
| Feb 24, 2025 | 0.37 | 0.49 | 0.30 | 0.37 | 0.37 | 19.32% | 23,467 |
| Feb 21, 2025 | 0.42 | 0.42 | 0.31 | 0.31 | 0.31 | -11.40% | 1,383 |
| Feb 20, 2025 | 0.30 | 0.43 | 0.30 | 0.35 | 0.35 | 1.69% | 13,678 |
| Feb 19, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 14.62% | 800 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.13% | 14,068 |
| Feb 14, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -26.19% | 8,762 |
| Feb 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 3,323 |
| Feb 12, 2025 | 0.49 | 0.49 | 0.33 | 0.40 | 0.40 | 9.59% | 6,298 |