Stewards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.20	2.35	2.11	2.13	2.13	-1.39%	137,264
Nov 10, 2026	2.42	2.55	2.14	2.16	2.16	-9.62%	321,878
Nov 9, 2026	2.56	2.83	2.22	2.39	2.39	-2.85%	193,699
Nov 6, 2026	2.77	2.83	2.20	2.46	2.46	-13.07%	344,918
Nov 5, 2026	2.85	2.94	2.73	2.83	2.83	-4.07%	69,722
Nov 4, 2026	3.09	3.14	2.77	2.95	2.95	-4.22%	124,835
Nov 3, 2026	3.00	3.28	2.75	3.08	3.08	0.33%	184,230
Nov 2, 2026	2.89	3.19	2.89	3.07	3.07	3.02%	93,312
Oct 30, 2026	3.33	3.33	2.86	2.98	2.98	-3.25%	128,058
Oct 29, 2026	3.36	3.50	2.92	3.08	3.08	-6.95%	205,700
Oct 28, 2026	3.01	3.57	3.01	3.31	3.31	13.75%	418,193
Oct 27, 2026	3.06	3.30	2.90	2.91	2.91	-4.28%	434,470
Oct 26, 2026	2.56	3.07	2.53	3.04	3.04	21.60%	638,249
Oct 23, 2026	2.49	2.63	2.40	2.50	2.50	-4.94%	210,445
Oct 22, 2026	2.50	2.69	2.50	2.63	2.63	-	218,832
Oct 21, 2026	2.48	2.69	2.40	2.63	2.63	11.91%	291,971
Oct 20, 2026	2.59	2.68	2.35	2.35	2.35	-8.91%	500,022
Oct 19, 2026	2.61	2.69	2.42	2.58	2.58	-2.64%	112,545
Oct 16, 2026	2.53	2.65	2.51	2.65	2.65	2.32%	102,073
Oct 15, 2026	2.47	2.71	2.38	2.59	2.59	1.97%	104,630
Oct 14, 2026	2.51	2.76	2.45	2.54	2.54	1.60%	272,492
Oct 13, 2026	2.56	2.82	2.50	2.50	2.50	-4.21%	154,082
Oct 12, 2026	2.51	2.77	2.31	2.61	2.61	-0.38%	196,299
Oct 9, 2026	2.49	2.65	2.43	2.62	2.62	3.15%	167,917
Oct 8, 2026	2.51	2.74	2.43	2.54	2.54	-0.39%	205,295
Oct 7, 2026	2.53	2.79	2.32	2.55	2.55	-3.77%	217,702
Oct 6, 2026	2.29	2.71	2.26	2.65	2.65	13.25%	175,465
Oct 5, 2026	2.37	2.47	2.25	2.34	2.34	-4.49%	269,472
Oct 2, 2026	2.23	2.57	2.13	2.45	2.45	7.46%	182,028
Oct 1, 2026	2.40	2.40	2.16	2.28	2.28	-5.79%	172,260
Sep 30, 2026	2.28	2.42	2.11	2.42	2.42	-0.41%	177,348
Sep 29, 2026	2.39	2.45	2.17	2.43	2.43	2.10%	109,774
Sep 28, 2026	2.51	2.58	2.23	2.38	2.38	-8.81%	140,600
Sep 25, 2026	2.72	2.93	2.43	2.61	2.61	-7.12%	301,665
Sep 24, 2026	2.48	2.98	2.36	2.81	2.81	16.12%	865,420
Sep 23, 2026	2.16	2.50	2.12	2.42	2.42	11.01%	350,000
Sep 22, 2026	1.91	2.32	1.80	2.18	2.18	9.55%	291,352
Sep 21, 2026	2.15	2.15	1.79	1.99	1.99	-7.44%	343,268
Sep 18, 2026	2.08	2.20	1.82	2.15	2.15	0.94%	342,566
Sep 17, 2026	1.72	2.13	1.67	2.13	2.13	17.68%	460,321
Sep 16, 2026	2.00	2.00	1.46	1.81	1.81	-6.70%	702,069
Sep 15, 2026	2.42	2.54	1.81	1.94	1.94	-30.22%	842,343
Sep 14, 2026	3.02	3.08	2.50	2.78	2.78	-6.08%	1,195,968
Sep 11, 2026	2.50	5.50	2.49	2.96	2.96	32.74%	27,754,049
Sep 10, 2026	3.40	3.45	1.82	2.23	2.23	-45.61%	2,124,846
Sep 9, 2026	3.40	4.22	3.22	4.10	4.10	22.39%	61,266
Sep 8, 2026	3.50	3.57	3.25	3.35	3.35	-11.84%	11,337
Sep 4, 2026	3.34	3.80	3.34	3.80	3.80	0.65%	2,051
Sep 3, 2026	3.56	3.78	3.50	3.78	3.78	8.81%	1,550
Sep 2, 2026	3.26	3.47	3.23	3.47	3.47	9.20%	10,653