Sidus Space, Inc. (SIDU)
NASDAQ: SIDU · Real-Time Price · USD
1.510
-0.050 (-3.21%)
May 27, 2025, 3:41 PM - Market open
Sidus Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | - | -1.28% | 251,137 |
| May 23, 2025 | 1.50 | 1.60 | 1.46 | 1.56 | 1.56 | 2.63% | 339,447 |
| May 22, 2025 | 1.47 | 1.52 | 1.43 | 1.52 | 1.52 | 5.56% | 295,797 |
| May 21, 2025 | 1.49 | 1.57 | 1.44 | 1.44 | 1.44 | -4.00% | 394,698 |
| May 20, 2025 | 1.56 | 1.57 | 1.48 | 1.50 | 1.50 | -6.83% | 532,115 |
| May 19, 2025 | 1.61 | 1.62 | 1.56 | 1.61 | 1.61 | -0.62% | 382,872 |
| May 16, 2025 | 1.63 | 1.70 | 1.59 | 1.62 | 1.62 | -10.50% | 1,109,051 |
| May 15, 2025 | 2.00 | 2.00 | 1.71 | 1.81 | 1.81 | -4.23% | 1,065,252 |
| May 14, 2025 | 1.69 | 1.90 | 1.69 | 1.89 | 1.89 | 14.55% | 1,169,507 |
| May 13, 2025 | 1.65 | 1.73 | 1.62 | 1.65 | 1.65 | 1.85% | 450,970 |
| May 12, 2025 | 1.60 | 1.68 | 1.55 | 1.62 | 1.62 | 7.28% | 355,523 |
| May 9, 2025 | 1.54 | 1.58 | 1.49 | 1.51 | 1.51 | -1.95% | 201,915 |
| May 8, 2025 | 1.51 | 1.58 | 1.50 | 1.54 | 1.54 | 1.99% | 249,688 |
| May 7, 2025 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | 1.68% | 146,566 |
| May 6, 2025 | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | -2.94% | 214,839 |
| May 5, 2025 | 1.59 | 1.61 | 1.52 | 1.53 | 1.53 | -5.56% | 190,660 |
| May 2, 2025 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | 2.53% | 339,202 |
| May 1, 2025 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | - | 114,438 |
| Apr 30, 2025 | 1.57 | 1.60 | 1.46 | 1.58 | 1.58 | 0.64% | 172,688 |
| Apr 29, 2025 | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 138,176 |
| Apr 28, 2025 | 1.59 | 1.63 | 1.55 | 1.60 | 1.60 | - | 147,939 |
| Apr 25, 2025 | 1.64 | 1.67 | 1.56 | 1.60 | 1.60 | -0.62% | 479,138 |
| Apr 24, 2025 | 1.53 | 1.63 | 1.51 | 1.61 | 1.61 | 8.78% | 664,269 |
| Apr 23, 2025 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | 2.78% | 468,443 |
| Apr 22, 2025 | 1.43 | 1.47 | 1.39 | 1.44 | 1.44 | 2.86% | 250,903 |
| Apr 21, 2025 | 1.36 | 1.40 | 1.32 | 1.40 | 1.40 | - | 250,934 |
| Apr 17, 2025 | 1.36 | 1.42 | 1.34 | 1.40 | 1.40 | 4.48% | 158,660 |
| Apr 16, 2025 | 1.34 | 1.39 | 1.32 | 1.34 | 1.34 | -2.19% | 158,151 |
| Apr 15, 2025 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 158,361 |
| Apr 14, 2025 | 1.38 | 1.42 | 1.34 | 1.38 | 1.38 | - | 268,815 |
| Apr 11, 2025 | 1.30 | 1.39 | 1.27 | 1.38 | 1.38 | 6.15% | 351,749 |
| Apr 10, 2025 | 1.30 | 1.31 | 1.23 | 1.30 | 1.30 | -0.76% | 394,160 |
| Apr 9, 2025 | 1.22 | 1.34 | 1.14 | 1.31 | 1.31 | 6.50% | 1,102,876 |
| Apr 8, 2025 | 1.33 | 1.35 | 1.22 | 1.23 | 1.23 | -4.65% | 1,022,955 |
| Apr 7, 2025 | 1.21 | 1.32 | 1.15 | 1.29 | 1.29 | 0.78% | 1,065,799 |
| Apr 4, 2025 | 1.29 | 1.32 | 1.20 | 1.28 | 1.28 | -2.29% | 851,236 |
| Apr 3, 2025 | 1.26 | 1.35 | 1.20 | 1.31 | 1.31 | - | 1,032,372 |
| Apr 2, 2025 | 1.64 | 1.65 | 1.30 | 1.31 | 1.31 | -7.75% | 12,993,021 |
| Apr 1, 2025 | 1.37 | 1.46 | 1.31 | 1.42 | 1.42 | -4.05% | 556,814 |
| Mar 31, 2025 | 1.47 | 1.51 | 1.39 | 1.48 | 1.48 | -1.33% | 391,782 |
| Mar 28, 2025 | 1.59 | 1.61 | 1.48 | 1.50 | 1.50 | -3.23% | 486,986 |
| Mar 27, 2025 | 1.62 | 1.65 | 1.55 | 1.55 | 1.55 | -6.06% | 526,748 |
| Mar 26, 2025 | 1.71 | 1.73 | 1.62 | 1.65 | 1.65 | -2.94% | 658,013 |
| Mar 25, 2025 | 1.70 | 1.76 | 1.67 | 1.70 | 1.70 | 1.19% | 385,203 |
| Mar 24, 2025 | 1.64 | 1.72 | 1.60 | 1.68 | 1.68 | 6.33% | 669,723 |
| Mar 21, 2025 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 535,447 |
| Mar 20, 2025 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 402,936 |
| Mar 19, 2025 | 1.75 | 1.75 | 1.67 | 1.70 | 1.70 | -2.86% | 654,477 |
| Mar 18, 2025 | 1.92 | 1.92 | 1.74 | 1.75 | 1.75 | -8.85% | 839,949 |
| Mar 17, 2025 | 1.98 | 2.00 | 1.83 | 1.92 | 1.92 | -2.54% | 2,090,220 |