Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
0.3670
+0.1737 (89.86%)
At close: Aug 6, 2025, 4:00 PM
0.3754
+0.0084 (2.29%)
After-hours: Aug 6, 2025, 7:59 PM EDT
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.42 | 0.61 | 0.33 | 0.37 | 0.37 | 89.86% | 1,009,995,533 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.18 | 0.19 | 0.19 | -20.88% | 7,648,765 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.69% | 3,249,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.23 | 0.25 | 0.25 | -56.80% | 10,717,297 |
| Jul 31, 2025 | 0.66 | 0.68 | 0.53 | 0.57 | 0.57 | -13.86% | 1,215,420 |
| Jul 30, 2025 | 0.65 | 0.68 | 0.61 | 0.66 | 0.66 | 8.38% | 3,183,076 |
| Jul 29, 2025 | 0.61 | 0.68 | 0.59 | 0.61 | 0.61 | 1.14% | 920,417 |
| Jul 28, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 0.52% | 304,553 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -2.17% | 155,800 |
| Jul 24, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.40% | 78,923 |
| Jul 23, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 5.29% | 168,002 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -1.15% | 112,254 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.37% | 257,688 |
| Jul 18, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | 0.55% | 57,027 |
| Jul 17, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.11% | 176,754 |
| Jul 16, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 0.72% | 304,163 |
| Jul 15, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -3.48% | 116,767 |
| Jul 14, 2025 | 0.64 | 0.67 | 0.62 | 0.63 | 0.63 | -1.11% | 130,347 |
| Jul 11, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | 0.28% | 178,746 |
| Jul 10, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 2.61% | 140,032 |
| Jul 9, 2025 | 0.65 | 0.66 | 0.61 | 0.62 | 0.62 | -1.68% | 117,867 |
| Jul 8, 2025 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | 2.97% | 270,769 |
| Jul 7, 2025 | 0.65 | 0.68 | 0.60 | 0.61 | 0.61 | -5.90% | 294,190 |
| Jul 3, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | -1.21% | 59,083 |
| Jul 2, 2025 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 4.43% | 123,945 |
| Jul 1, 2025 | 0.65 | 0.67 | 0.62 | 0.63 | 0.63 | -1.50% | 280,671 |
| Jun 30, 2025 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | -1.11% | 173,405 |
| Jun 27, 2025 | 0.71 | 0.71 | 0.64 | 0.65 | 0.65 | -8.10% | 136,612 |
| Jun 26, 2025 | 0.67 | 0.71 | 0.65 | 0.71 | 0.71 | 4.38% | 156,045 |
| Jun 25, 2025 | 0.68 | 0.72 | 0.65 | 0.68 | 0.68 | -0.58% | 275,129 |
| Jun 24, 2025 | 0.74 | 0.74 | 0.60 | 0.68 | 0.68 | -7.61% | 729,811 |
| Jun 23, 2025 | 0.78 | 0.81 | 0.73 | 0.74 | 0.74 | -5.35% | 594,154 |
| Jun 20, 2025 | 0.82 | 0.82 | 0.74 | 0.78 | 0.78 | -5.41% | 265,980 |
| Jun 18, 2025 | 0.92 | 0.92 | 0.77 | 0.82 | 0.82 | -13.41% | 835,722 |
| Jun 17, 2025 | 0.73 | 0.97 | 0.66 | 0.95 | 0.95 | 29.54% | 3,892,611 |
| Jun 16, 2025 | 0.58 | 0.80 | 0.57 | 0.73 | 0.73 | 23.12% | 4,576,193 |
| Jun 13, 2025 | 0.71 | 0.78 | 0.59 | 0.60 | 0.60 | -20.04% | 6,821,911 |
| Jun 12, 2025 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -4.22% | 149,398 |
| Jun 11, 2025 | 0.82 | 0.82 | 0.73 | 0.78 | 0.78 | -3.24% | 341,773 |
| Jun 10, 2025 | 0.84 | 0.90 | 0.80 | 0.80 | 0.80 | -4.57% | 290,815 |
| Jun 9, 2025 | 0.83 | 0.86 | 0.80 | 0.84 | 0.84 | 4.47% | 309,365 |
| Jun 6, 2025 | 0.90 | 1.02 | 0.77 | 0.81 | 0.81 | -18.75% | 753,066 |
| Jun 5, 2025 | 1.14 | 1.20 | 0.96 | 0.99 | 0.99 | -12.96% | 964,387 |
| Jun 4, 2025 | 1.18 | 1.23 | 1.11 | 1.14 | 1.14 | -5.00% | 762,435 |
| Jun 3, 2025 | 1.21 | 1.30 | 1.12 | 1.20 | 1.20 | -4.76% | 1,330,949 |
| Jun 2, 2025 | 1.15 | 1.50 | 1.10 | 1.26 | 1.26 | 14.55% | 5,360,258 |
| May 30, 2025 | 1.16 | 1.34 | 1.05 | 1.10 | 1.10 | -12.70% | 3,615,706 |
| May 29, 2025 | 1.09 | 1.35 | 1.03 | 1.26 | 1.26 | 1.61% | 5,735,721 |
| May 28, 2025 | 1.20 | 1.45 | 0.94 | 1.24 | 1.24 | 124.23% | 94,392,991 |
| May 27, 2025 | 0.56 | 0.65 | 0.54 | 0.55 | 0.55 | -7.83% | 1,582,292 |