Berto Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	6,302
Sep 25, 2026	0.70	0.70	0.67	0.67	0.67	-1.47%	1,467
Sep 24, 2026	0.68	0.68	0.68	0.68	0.68	4.62%	506
Sep 23, 2026	0.65	0.65	0.65	0.65	0.65	-8.45%	3,774
Sep 21, 2026	0.72	0.72	0.71	0.71	0.71	-4.05%	794
Sep 17, 2026	0.70	0.74	0.60	0.74	0.74	5.71%	16,206
Sep 16, 2026	0.70	0.70	0.70	0.70	0.70	-0.03%	353
Sep 15, 2026	0.70	0.70	0.70	0.70	0.70	-4.08%	2,660
Sep 11, 2026	0.73	0.73	0.72	0.73	0.73	-2.67%	23,417
Sep 9, 2026	0.77	0.77	0.75	0.75	0.75	-	1,564
Sep 8, 2026	0.75	0.75	0.75	0.75	0.75	-5.06%	1,265
Sep 3, 2026	0.79	0.79	0.77	0.79	0.79	-7.06%	6,435
Aug 27, 2026	0.85	0.85	0.85	0.85	0.85	19.70%	1,001
Aug 21, 2026	0.72	0.85	0.71	0.71	0.71	2.16%	46,427
Aug 20, 2026	0.72	0.75	0.68	0.70	0.70	-3.46%	39,739
Aug 19, 2026	0.72	0.72	0.72	0.72	0.72	-	3,389
Aug 18, 2026	0.73	0.74	0.72	0.72	0.72	1.41%	185,104
Aug 17, 2026	0.72	0.74	0.70	0.71	0.71	-4.24%	23,158
Aug 11, 2026	0.65	0.75	0.64	0.74	0.74	0.19%	50,545
Aug 7, 2026	0.69	0.74	0.69	0.74	0.74	13.85%	7,291
Aug 6, 2026	0.65	0.65	0.65	0.65	0.65	-0.03%	1,074
Aug 5, 2026	0.68	0.68	0.65	0.65	0.65	0.02%	12,860
Aug 4, 2026	0.68	0.69	0.65	0.65	0.65	-12.15%	26,105
Aug 3, 2026	0.75	0.75	0.73	0.74	0.74	2.78%	21,756
Jul 31, 2026	0.72	0.75	0.70	0.72	0.72	-3.64%	22,303
Jul 30, 2026	0.65	0.75	0.65	0.75	0.75	6.73%	2,129
Jul 29, 2026	0.70	0.70	0.70	0.70	0.70	-2.08%	500
Jul 28, 2026	0.72	0.72	0.72	0.72	0.72	9.98%	501
Jul 27, 2026	0.72	0.78	0.65	0.65	0.65	-12.74%	49,858
Jul 24, 2026	0.73	0.75	0.70	0.75	0.75	-3.86%	10,960
Jul 23, 2026	0.78	0.78	0.70	0.77	0.77	0.71%	6,000
Jul 22, 2026	0.74	0.79	0.74	0.77	0.77	3.96%	18,680
Jul 21, 2026	0.74	0.77	0.74	0.74	0.74	5.28%	15,667
Jul 20, 2026	0.70	0.70	0.70	0.70	0.70	-3.70%	215
Jul 17, 2026	0.70	0.73	0.70	0.73	0.73	2.82%	309
Jul 16, 2026	0.71	0.71	0.71	0.71	0.71	-1.53%	832
Jul 15, 2026	0.74	0.76	0.71	0.72	0.72	-2.57%	31,275
Jul 14, 2026	0.74	0.77	0.74	0.74	0.74	-7.81%	6,278
Jul 10, 2026	0.83	0.83	0.75	0.80	0.80	-2.10%	150,093
Jul 9, 2026	0.65	0.82	0.63	0.82	0.82	15.89%	372,378
Jul 8, 2026	0.70	0.71	0.70	0.71	0.71	2.52%	28,742
Jul 6, 2026	0.72	0.74	0.69	0.69	0.69	-4.17%	26,931
Jul 2, 2026	0.72	0.72	0.72	0.72	0.72	-2.72%	717
Jul 1, 2026	0.73	0.76	0.73	0.74	0.74	3.92%	194,313
Jun 30, 2026	0.75	0.75	0.71	0.71	0.71	-2.42%	65,724
Jun 29, 2026	0.70	0.73	0.68	0.73	0.73	4.12%	21,127
Jun 26, 2026	0.69	0.72	0.67	0.70	0.70	1.61%	148,303
Jun 25, 2026	0.69	0.69	0.69	0.69	0.69	-	500
Jun 23, 2026	0.69	0.69	0.69	0.69	0.69	9.52%	103
Jun 18, 2026	0.66	0.66	0.63	0.63	0.63	5.02%	372