SIM Acquisition Corp. I (SIMAW)
NASDAQ: SIMAW · Real-Time Price · USD · Warrants
0.2828
-0.0132 (-4.46%)
Jun 4, 2025, 4:00 PM - Market closed
SIM Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.46% | 472 |
| Jun 3, 2025 | 0.34 | 0.34 | 0.27 | 0.30 | 0.30 | -4.36% | 4,699 |
| Jun 2, 2025 | 0.32 | 0.32 | 0.27 | 0.31 | 0.31 | 14.63% | 125,716 |
| May 30, 2025 | 0.27 | 0.31 | 0.27 | 0.27 | 0.27 | 8.00% | 120,820 |
| May 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,700 |
| May 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 379,790 |
| May 27, 2025 | 0.22 | 0.28 | 0.21 | 0.25 | 0.25 | 13.64% | 116,874 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 22,279 |
| May 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,589 |
| May 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.04% | 700 |
| May 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.16% | 2,225 |
| May 15, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.08% | 24,940 |
| May 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,093 |
| May 13, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 19.95% | 65,461 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 217 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 4,331 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.32% | 161 |
| May 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.14% | 4,002 |
| May 2, 2025 | 0.19 | 0.19 | 0.13 | 0.16 | 0.16 | -13.42% | 4,723 |
| May 1, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | 11.76% | 6,148 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 30.77% | 629 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 261 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 110 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.52% | 823 |
| Apr 23, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 51.63% | 23,006 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8 |
| Apr 17, 2025 | 0.13 | 0.17 | 0.11 | 0.11 | 0.11 | -28.51% | 2,265 |
| Apr 16, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 10.46% | 153,269 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 11, 2025 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 16.71% | 4,000 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 9, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -7.76% | 963 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.07% | 10,400 |
| Apr 4, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 7.61% | 12,423 |
| Apr 3, 2025 | 0.13 | 0.17 | 0.13 | 0.13 | 0.13 | - | 603 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 31, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -10.28% | 4,292 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,098 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 26, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 8.42% | 40,502 |
| Mar 25, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 3.02% | 477 |