Springview Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.48	0.49	0.44	0.49	0.49	5.35%	24,486
Apr 23, 2025	0.41	0.47	0.41	0.47	0.47	7.50%	46,863
Apr 22, 2025	0.38	0.45	0.38	0.43	0.43	15.90%	76,413
Apr 21, 2025	0.35	0.41	0.35	0.37	0.37	-2.65%	66,844
Apr 17, 2025	0.49	0.49	0.35	0.39	0.39	-18.48%	610,888
Apr 16, 2025	0.46	0.50	0.45	0.47	0.47	-5.35%	208,033
Apr 15, 2025	0.51	0.51	0.46	0.50	0.50	-2.16%	38,406
Apr 14, 2025	0.50	0.52	0.47	0.51	0.51	-1.92%	173,514
Apr 11, 2025	0.50	0.52	0.47	0.52	0.52	-0.08%	253,489
Apr 10, 2025	0.65	0.96	0.52	0.52	0.52	-10.28%	5,141,057
Apr 9, 2025	0.51	0.68	0.46	0.58	0.58	12.84%	681,388
Apr 8, 2025	0.51	0.54	0.48	0.51	0.51	10.44%	110,374
Apr 7, 2025	0.47	0.51	0.46	0.47	0.47	-12.91%	51,425
Apr 4, 2025	0.51	0.55	0.47	0.53	0.53	0.83%	125,262
Apr 3, 2025	0.41	0.55	0.41	0.53	0.53	25.89%	503,315
Apr 2, 2025	0.41	0.45	0.40	0.42	0.42	-4.97%	216,411
Apr 1, 2025	0.43	0.50	0.42	0.44	0.44	-9.96%	273,077
Mar 31, 2025	0.53	0.55	0.48	0.49	0.49	-10.71%	330,034
Mar 28, 2025	0.52	0.56	0.51	0.55	0.55	-2.99%	196,905
Mar 27, 2025	0.59	0.61	0.52	0.57	0.57	-8.39%	291,224
Mar 26, 2025	0.59	0.64	0.58	0.62	0.62	3.28%	470,511
Mar 25, 2025	0.58	0.64	0.54	0.60	0.60	2.60%	1,000,750
Mar 24, 2025	0.57	0.64	0.57	0.59	0.59	-0.48%	482,605
Mar 21, 2025	0.64	0.65	0.57	0.59	0.59	-10.24%	235,023
Mar 20, 2025	0.53	0.69	0.53	0.66	0.66	19.11%	602,131
Mar 19, 2025	0.53	0.62	0.52	0.55	0.55	1.05%	661,906
Mar 18, 2025	0.60	0.60	0.54	0.54	0.54	-11.01%	371,954
Mar 17, 2025	0.56	0.73	0.51	0.61	0.61	1.90%	1,553,999
Mar 14, 2025	0.65	0.69	0.51	0.60	0.60	-14.27%	2,271,607
Mar 13, 2025	1.00	1.00	0.63	0.70	0.70	-43.55%	2,699,145
Mar 12, 2025	7.22	7.80	0.93	1.24	1.24	-79.33%	10,884,147
Mar 11, 2025	4.05	6.50	3.81	6.00	6.00	47.06%	1,629,727
Mar 10, 2025	3.99	4.25	3.72	4.08	4.08	1.75%	2,006,143
Mar 7, 2025	3.87	4.02	3.78	4.01	4.01	3.62%	312,591
Mar 6, 2025	3.88	4.25	3.69	3.87	3.87	-1.78%	352,604
Mar 5, 2025	3.90	4.01	3.66	3.94	3.94	0.77%	462,661
Mar 4, 2025	3.57	3.93	3.50	3.91	3.91	5.39%	4,185,631
Mar 3, 2025	3.66	3.85	3.55	3.71	3.71	-1.59%	1,024,384
Feb 28, 2025	3.45	3.80	3.40	3.77	3.77	9.28%	1,552,916
Feb 27, 2025	3.35	3.68	3.33	3.45	3.45	3.29%	1,353,680
Feb 26, 2025	2.91	3.68	2.72	3.34	3.34	15.97%	811,889
Feb 25, 2025	2.72	2.92	2.50	2.88	2.88	3.60%	393,763
Feb 24, 2025	2.63	2.95	2.60	2.78	2.78	6.92%	2,380,249
Feb 21, 2025	2.70	2.73	2.51	2.60	2.60	-2.26%	259,042
Feb 20, 2025	2.64	2.79	2.57	2.66	2.66	2.70%	204,494
Feb 19, 2025	2.28	2.83	2.05	2.59	2.59	8.37%	3,379,178
Feb 18, 2025	1.89	2.43	1.82	2.39	2.39	22.56%	1,988,966
Feb 14, 2025	1.89	1.97	1.86	1.95	1.95	-1.52%	11,436
Feb 13, 2025	1.73	2.05	1.73	1.98	1.98	3.13%	155,396
Feb 12, 2025	1.87	2.40	1.56	1.92	1.92	-0.52%	368,520