Seer, Inc. (SEER)
NASDAQ: SEER · Real-Time Price · USD
1.855
+0.065 (3.63%)
May 26, 2026, 1:43 PM EDT - Market open
Seer, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | - | 1.12% | 29,075 |
| May 22, 2026 | 1.79 | 1.80 | 1.72 | 1.79 | 1.79 | 1.13% | 559,403 |
| May 21, 2026 | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | 5.36% | 215,225 |
| May 20, 2026 | 1.68 | 1.75 | 1.67 | 1.68 | 1.68 | - | 367,719 |
| May 19, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 454,653 |
| May 18, 2026 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | -1.74% | 319,191 |
| May 15, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 230,184 |
| May 14, 2026 | 1.86 | 1.87 | 1.73 | 1.75 | 1.75 | -1.13% | 517,963 |
| May 13, 2026 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -2.75% | 358,622 |
| May 12, 2026 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 248,997 |
| May 11, 2026 | 1.85 | 1.90 | 1.82 | 1.83 | 1.83 | -2.14% | 133,317 |
| May 8, 2026 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 213,538 |
| May 7, 2026 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 154,369 |
| May 6, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | 1.61% | 205,976 |
| May 5, 2026 | 1.95 | 1.98 | 1.82 | 1.86 | 1.86 | -4.62% | 1,020,984 |
| May 4, 2026 | 2.05 | 2.09 | 1.94 | 1.95 | 1.95 | -3.94% | 783,108 |
| May 1, 2026 | 1.91 | 2.08 | 1.91 | 2.03 | 2.03 | 4.10% | 754,472 |
| Apr 30, 2026 | 1.89 | 1.97 | 1.87 | 1.95 | 1.95 | 3.72% | 334,314 |
| Apr 29, 2026 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | -2.59% | 280,443 |
| Apr 28, 2026 | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | -1.03% | 353,611 |
| Apr 27, 2026 | 1.92 | 1.99 | 1.92 | 1.95 | 1.95 | -1.02% | 362,455 |
| Apr 24, 2026 | 2.02 | 2.05 | 1.96 | 1.97 | 1.97 | 1.55% | 1,148,123 |
| Apr 23, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -2.02% | 222,195 |
| Apr 22, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.00% | 268,552 |
| Apr 21, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 301,458 |
| Apr 20, 2026 | 2.01 | 2.03 | 1.97 | 1.99 | 1.99 | -0.50% | 335,343 |
| Apr 17, 2026 | 2.05 | 2.05 | 1.97 | 2.00 | 2.00 | -2.44% | 537,221 |
| Apr 16, 2026 | 1.95 | 2.05 | 1.94 | 2.05 | 2.05 | 4.59% | 556,824 |
| Apr 15, 2026 | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | 1.03% | 358,219 |
| Apr 14, 2026 | 1.90 | 1.95 | 1.87 | 1.94 | 1.94 | 1.04% | 780,478 |
| Apr 13, 2026 | 1.85 | 1.94 | 1.82 | 1.92 | 1.92 | 13.61% | 3,355,427 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | - | 109,451 |
| Apr 9, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 123,389 |
| Apr 8, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | - | 120,000 |
| Apr 7, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 70,217 |
| Apr 6, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 45,802 |
| Apr 2, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | - | 61,819 |
| Apr 1, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 301,675 |
| Mar 31, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | - | 141,279 |
| Mar 30, 2026 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 146,894 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.78% | 221,514 |
| Mar 26, 2026 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -2.03% | 121,515 |
| Mar 25, 2026 | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | 1.47% | 159,956 |
| Mar 24, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.87% | 107,865 |
| Mar 23, 2026 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 2.08% | 147,127 |
| Mar 20, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.61% | 263,201 |
| Mar 19, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | -0.86% | 114,697 |
| Mar 18, 2026 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -2.25% | 307,156 |
| Mar 17, 2026 | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 163,671 |
| Mar 16, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -1.10% | 185,900 |