Seer, Inc. (SEER)
NASDAQ: SEER · Real-Time Price · USD
2.270
+0.070 (3.18%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Seer, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.21 | 2.32 | 2.19 | 2.27 | 2.27 | 3.18% | 80,206 |
| Sep 25, 2025 | 2.26 | 2.27 | 2.18 | 2.20 | 2.20 | -2.22% | 54,868 |
| Sep 24, 2025 | 2.26 | 2.36 | 2.19 | 2.25 | 2.25 | - | 426,498 |
| Sep 23, 2025 | 2.21 | 2.28 | 2.19 | 2.25 | 2.25 | 1.81% | 120,119 |
| Sep 22, 2025 | 2.23 | 2.24 | 2.16 | 2.21 | 2.21 | -0.90% | 59,130 |
| Sep 19, 2025 | 2.22 | 2.24 | 2.14 | 2.23 | 2.23 | 1.36% | 420,513 |
| Sep 18, 2025 | 2.11 | 2.22 | 2.10 | 2.20 | 2.20 | 6.80% | 188,934 |
| Sep 17, 2025 | 2.03 | 2.09 | 2.03 | 2.06 | 2.06 | -1.44% | 123,278 |
| Sep 16, 2025 | 2.05 | 2.11 | 2.04 | 2.09 | 2.09 | 2.45% | 103,391 |
| Sep 15, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.49% | 151,291 |
| Sep 12, 2025 | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | -0.49% | 56,522 |
| Sep 11, 2025 | 2.03 | 2.10 | 2.03 | 2.06 | 2.06 | -0.48% | 155,983 |
| Sep 10, 2025 | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | 2.48% | 69,131 |
| Sep 9, 2025 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | -0.49% | 35,104 |
| Sep 8, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -3.33% | 92,642 |
| Sep 5, 2025 | 2.00 | 2.11 | 2.00 | 2.10 | 2.10 | 4.48% | 64,069 |
| Sep 4, 2025 | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -0.50% | 1,158,930 |
| Sep 3, 2025 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 59,723 |
| Sep 2, 2025 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | -0.49% | 60,828 |
| Aug 29, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.99% | 39,897 |
| Aug 28, 2025 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -1.46% | 58,854 |
| Aug 27, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 44,100 |
| Aug 26, 2025 | 2.10 | 2.13 | 2.07 | 2.08 | 2.08 | -0.95% | 45,700 |
| Aug 25, 2025 | 2.08 | 2.11 | 2.05 | 2.10 | 2.10 | -0.47% | 53,823 |
| Aug 22, 2025 | 2.06 | 2.16 | 2.06 | 2.11 | 2.11 | 2.93% | 79,661 |
| Aug 21, 2025 | 2.06 | 2.10 | 2.05 | 2.05 | 2.05 | - | 30,444 |
| Aug 20, 2025 | 2.02 | 2.08 | 2.02 | 2.05 | 2.05 | 0.49% | 263,987 |
| Aug 19, 2025 | 2.03 | 2.10 | 2.03 | 2.04 | 2.04 | -0.49% | 160,299 |
| Aug 18, 2025 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | -0.97% | 123,408 |
| Aug 15, 2025 | 2.06 | 2.10 | 2.05 | 2.07 | 2.07 | -0.48% | 93,753 |
| Aug 14, 2025 | 2.17 | 2.17 | 2.07 | 2.08 | 2.08 | -4.15% | 134,299 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.16 | 2.17 | 2.17 | -1.36% | 85,595 |
| Aug 12, 2025 | 2.20 | 2.23 | 2.19 | 2.20 | 2.20 | -0.45% | 61,372 |
| Aug 11, 2025 | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | -3.91% | 122,993 |
| Aug 8, 2025 | 2.02 | 2.30 | 1.97 | 2.30 | 2.30 | 14.43% | 692,887 |
| Aug 7, 2025 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -2.43% | 180,409 |
| Aug 6, 2025 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -2.83% | 139,274 |
| Aug 5, 2025 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.47% | 78,637 |
| Aug 4, 2025 | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | - | 34,738 |
| Aug 1, 2025 | 2.09 | 2.15 | 2.08 | 2.13 | 2.13 | 0.47% | 107,673 |
| Jul 31, 2025 | 2.16 | 2.18 | 2.11 | 2.12 | 2.12 | -2.30% | 75,109 |
| Jul 30, 2025 | 2.20 | 2.25 | 2.17 | 2.17 | 2.17 | -0.46% | 87,776 |
| Jul 29, 2025 | 2.23 | 2.23 | 2.12 | 2.18 | 2.18 | -0.91% | 82,025 |
| Jul 28, 2025 | 2.19 | 2.25 | 2.19 | 2.20 | 2.20 | - | 68,256 |
| Jul 25, 2025 | 2.17 | 2.21 | 2.17 | 2.20 | 2.20 | 0.92% | 61,428 |
| Jul 24, 2025 | 2.13 | 2.20 | 2.13 | 2.18 | 2.18 | 2.83% | 116,674 |
| Jul 23, 2025 | 2.15 | 2.20 | 2.11 | 2.12 | 2.12 | -1.40% | 110,285 |
| Jul 22, 2025 | 2.14 | 2.16 | 2.10 | 2.15 | 2.15 | 0.94% | 84,351 |
| Jul 21, 2025 | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | 0.95% | 56,911 |
| Jul 18, 2025 | 2.12 | 2.16 | 2.10 | 2.11 | 2.11 | -0.47% | 96,593 |