Seer, Inc. (SEER)
NASDAQ: SEER · Real-Time Price · USD
1.950
-0.080 (-3.94%)
May 4, 2026, 4:00 PM EDT - Market closed
Seer, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 2.05 | 2.09 | 1.94 | 1.95 | 1.95 | -3.94% | 782,939 |
| May 1, 2026 | 1.91 | 2.08 | 1.91 | 2.03 | 2.03 | 4.10% | 754,392 |
| Apr 30, 2026 | 1.89 | 1.97 | 1.87 | 1.95 | 1.95 | 3.72% | 334,283 |
| 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 |
| Mar 13, 2026 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | -1.09% | 230,047 |
| Mar 12, 2026 | 1.74 | 1.83 | 1.73 | 1.83 | 1.83 | 3.98% | 274,777 |
| Mar 11, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 109,289 |
| Mar 10, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 1,083,956 |
| Mar 9, 2026 | 1.79 | 1.81 | 1.75 | 1.81 | 1.81 | 1.69% | 455,919 |
| Mar 6, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -3.26% | 151,340 |
| Mar 5, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -0.54% | 207,752 |
| Mar 4, 2026 | 1.82 | 1.90 | 1.81 | 1.85 | 1.85 | 2.78% | 390,303 |
| Mar 3, 2026 | 1.74 | 1.83 | 1.72 | 1.80 | 1.80 | 4.05% | 292,369 |
| Mar 2, 2026 | 1.68 | 1.80 | 1.67 | 1.73 | 1.73 | 0.58% | 488,613 |
| Feb 27, 2026 | 1.76 | 1.84 | 1.71 | 1.72 | 1.72 | -17.31% | 831,259 |
| Feb 26, 2026 | 1.99 | 2.10 | 1.93 | 2.08 | 2.08 | -0.48% | 676,601 |
| Feb 25, 2026 | 2.09 | 2.11 | 2.05 | 2.09 | 2.09 | - | 208,280 |
| Feb 24, 2026 | 2.05 | 2.11 | 2.04 | 2.09 | 2.09 | 1.46% | 130,669 |
| Feb 23, 2026 | 2.02 | 2.07 | 2.00 | 2.06 | 2.06 | 4.04% | 233,461 |