Origin Agritech Limited (SEED)
NASDAQ: SEED · Real-Time Price · USD
0.9700
+0.0100 (1.04%)
Jul 31, 2025, 10:55 AM - Market open
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 0.96 | 1.12 | 0.91 | 0.96 | 0.96 | - | 164,136 |
| Jul 29, 2025 | 1.04 | 1.04 | 0.95 | 0.96 | 0.96 | -7.25% | 15,647 |
| Jul 28, 2025 | 1.11 | 1.16 | 1.04 | 1.04 | 1.04 | -6.08% | 31,846 |
| Jul 25, 2025 | 1.12 | 1.20 | 1.10 | 1.10 | 1.10 | -0.72% | 32,372 |
| Jul 24, 2025 | 1.15 | 1.21 | 1.07 | 1.11 | 1.11 | 3.74% | 233,506 |
| Jul 23, 2025 | 1.10 | 1.12 | 1.04 | 1.07 | 1.07 | 1.23% | 24,433 |
| Jul 22, 2025 | 0.99 | 1.12 | 0.96 | 1.06 | 1.06 | 6.77% | 182,459 |
| Jul 21, 2025 | 0.84 | 1.01 | 0.83 | 0.99 | 0.99 | 18.80% | 244,709 |
| Jul 18, 2025 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -5.83% | 21,550 |
| Jul 17, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 1.13% | 27,494 |
| Jul 16, 2025 | 0.85 | 0.93 | 0.82 | 0.88 | 0.88 | -0.53% | 282,174 |
| Jul 15, 2025 | 0.93 | 0.95 | 0.83 | 0.88 | 0.88 | -3.38% | 175,636 |
| Jul 14, 2025 | 0.93 | 1.04 | 0.83 | 0.91 | 0.91 | -1.27% | 139,674 |
| Jul 11, 2025 | 0.97 | 0.99 | 0.92 | 0.92 | 0.92 | 1.78% | 29,532 |
| Jul 10, 2025 | 0.96 | 0.97 | 0.74 | 0.91 | 0.91 | -2.01% | 55,216 |
| Jul 9, 2025 | 0.99 | 1.03 | 0.91 | 0.92 | 0.92 | -6.60% | 98,982 |
| Jul 8, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 32,606 |
| Jul 7, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.73% | 38,504 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.16% | 10,504 |
| Jul 2, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -1.34% | 32,068 |
| Jul 1, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -3.44% | 20,408 |
| Jun 30, 2025 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | -1.92% | 74,787 |
| Jun 27, 2025 | 1.01 | 1.15 | 1.01 | 1.04 | 1.04 | -16.80% | 200,689 |
| Jun 26, 2025 | 1.23 | 1.36 | 1.21 | 1.25 | 1.25 | - | 108,792 |
| Jun 25, 2025 | 1.36 | 1.39 | 1.20 | 1.25 | 1.25 | -4.58% | 126,630 |
| Jun 24, 2025 | 1.17 | 1.61 | 1.11 | 1.31 | 1.31 | 16.96% | 681,177 |
| Jun 23, 2025 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 29,972 |
| Jun 20, 2025 | 1.03 | 1.10 | 1.02 | 1.10 | 1.10 | 7.84% | 29,325 |
| Jun 18, 2025 | 1.02 | 1.11 | 0.98 | 1.02 | 1.02 | -2.86% | 44,617 |
| Jun 17, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 17,720 |
| Jun 16, 2025 | 1.13 | 1.13 | 1.03 | 1.09 | 1.09 | -3.45% | 21,643 |
| Jun 13, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.35% | 5,473 |
| Jun 12, 2025 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | -2.28% | 6,067 |
| Jun 11, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 13,603 |
| Jun 10, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | - | 18,368 |
| Jun 9, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 13,076 |
| Jun 6, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 2,559 |
| Jun 5, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 1,571 |
| Jun 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 3,774 |
| Jun 3, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 3.57% | 2,417 |
| Jun 2, 2025 | 1.12 | 1.20 | 1.12 | 1.12 | 1.12 | -2.18% | 12,818 |
| May 30, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -2.97% | 7,860 |
| May 29, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 24,075 |
| May 28, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.43% | 14,855 |
| May 27, 2025 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 2.55% | 15,315 |
| May 23, 2025 | 1.21 | 1.22 | 1.10 | 1.14 | 1.14 | -4.54% | 21,728 |
| May 22, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 12,679 |
| May 21, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 15,316 |
| May 20, 2025 | 1.15 | 1.25 | 1.15 | 1.23 | 1.23 | 6.96% | 24,712 |
| May 19, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.43% | 11,725 |