Warrantee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2024	0.27	0.27	0.27	0.27	0.27	0.15%	-
Aug 13, 2024	0.27	0.27	0.27	0.27	0.27	-0.15%	202
Aug 12, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Aug 9, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Aug 8, 2024	0.27	0.27	0.27	0.27	0.27	0.15%	-
Aug 7, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Aug 6, 2024	0.27	0.28	0.25	0.27	0.27	-1.20%	455,579
Aug 5, 2024	0.27	0.28	0.24	0.27	0.27	-3.98%	278,146
Aug 2, 2024	0.27	0.29	0.26	0.29	0.29	0.85%	244,523
Aug 1, 2024	0.28	0.29	0.28	0.28	0.28	-2.10%	96,850
Jul 31, 2024	0.27	0.29	0.27	0.29	0.29	1.54%	183,448
Jul 30, 2024	0.29	0.29	0.27	0.29	0.29	0.18%	217,546
Jul 29, 2024	0.29	0.30	0.29	0.29	0.29	-4.93%	341,987
Jul 26, 2024	0.29	0.31	0.29	0.30	0.30	-3.07%	388,229
Jul 25, 2024	0.29	0.32	0.29	0.31	0.31	-6.19%	503,180
Jul 24, 2024	0.28	0.33	0.28	0.33	0.33	-5.77%	2,075,269
Jul 23, 2024	0.61	0.61	0.28	0.35	0.35	20.27%	74,927,358
Jul 22, 2024	0.29	0.31	0.29	0.29	0.29	-7.77%	10,158
Jul 19, 2024	0.30	0.32	0.30	0.32	0.32	-0.03%	4,520
Jul 18, 2024	0.31	0.32	0.29	0.32	0.32	3.17%	41,009
Jul 17, 2024	0.30	0.33	0.29	0.31	0.31	-1.32%	12,752
Jul 16, 2024	0.31	0.32	0.29	0.31	0.31	-	37,785
Jul 15, 2024	0.29	0.31	0.27	0.31	0.31	7.27%	67,132
Jul 12, 2024	0.29	0.30	0.26	0.29	0.29	-3.34%	44,895
Jul 11, 2024	0.29	0.34	0.29	0.30	0.30	3.14%	130,791
Jul 10, 2024	0.29	0.29	0.29	0.29	0.29	-1.06%	12,370
Jul 9, 2024	0.30	0.30	0.29	0.29	0.29	-5.48%	77,677
Jul 8, 2024	0.30	0.31	0.30	0.31	0.31	-0.64%	21,548
Jul 5, 2024	0.31	0.31	0.29	0.31	0.31	-0.32%	7,997
Jul 3, 2024	0.31	0.31	0.29	0.31	0.31	-	746
Jul 2, 2024	0.30	0.31	0.29	0.31	0.31	0.97%	11,874
Jul 1, 2024	0.31	0.32	0.30	0.31	0.31	-4.62%	6,386
Jun 28, 2024	0.32	0.33	0.32	0.33	0.33	-	1,836
Jun 27, 2024	0.33	0.33	0.31	0.33	0.33	1.94%	2,180
Jun 26, 2024	0.32	0.32	0.30	0.32	0.32	-0.38%	12,490
Jun 25, 2024	0.31	0.32	0.30	0.32	0.32	-3.03%	7,920
Jun 24, 2024	0.33	0.33	0.30	0.33	0.33	-	28,729
Jun 21, 2024	0.29	0.33	0.28	0.33	0.33	15.79%	94,679
Jun 20, 2024	0.27	0.30	0.26	0.29	0.29	5.59%	42,589
Jun 18, 2024	0.27	0.27	0.26	0.27	0.27	-3.61%	13,936
Jun 17, 2024	0.29	0.29	0.25	0.28	0.28	-4.83%	109,860
Jun 14, 2024	0.31	0.31	0.29	0.29	0.29	2.80%	32,823
Jun 13, 2024	0.31	0.32	0.28	0.29	0.29	-9.69%	61,248
Jun 12, 2024	0.29	0.32	0.29	0.32	0.32	7.42%	35,926
Jun 11, 2024	0.28	0.34	0.28	0.30	0.30	3.51%	107,647
Jun 10, 2024	0.29	0.30	0.29	0.29	0.29	-2.73%	10,676
Jun 7, 2024	0.31	0.31	0.28	0.29	0.29	-5.45%	56,136
Jun 6, 2024	0.30	0.32	0.30	0.31	0.31	-1.93%	67,538
Jun 5, 2024	0.30	0.32	0.30	0.32	0.32	-0.91%	97,197
Jun 4, 2024	0.32	0.32	0.30	0.32	0.32	-0.41%	84,681
Jun 3, 2024	0.35	0.39	0.28	0.32	0.32	-5.82%	399,106
May 31, 2024	0.33	0.34	0.33	0.34	0.34	0.98%	20,480
May 30, 2024	0.35	0.36	0.32	0.34	0.34	-3.83%	99,920
May 29, 2024	0.33	0.36	0.32	0.35	0.35	5.14%	137,498
May 28, 2024	0.32	0.35	0.31	0.33	0.33	1.68%	193,733
May 24, 2024	0.28	0.33	0.28	0.33	0.33	9.53%	137,422
May 23, 2024	0.29	0.31	0.29	0.30	0.30	-1.77%	11,490
May 22, 2024	0.30	0.31	0.29	0.30	0.30	-4.88%	29,913
May 21, 2024	0.32	0.33	0.29	0.32	0.32	-2.79%	53,451
May 20, 2024	0.31	0.35	0.28	0.33	0.33	4.08%	189,108
May 17, 2024	0.28	0.38	0.28	0.32	0.32	5.43%	756,121
May 16, 2024	0.35	0.37	0.26	0.30	0.30	-	2,487,009
May 15, 2024	0.29	0.30	0.27	0.30	0.30	-	21,102
May 14, 2024	0.28	0.30	0.27	0.30	0.30	-3.19%	40,010
May 13, 2024	0.30	0.35	0.28	0.31	0.31	-1.56%	17,618
May 10, 2024	0.32	0.32	0.30	0.31	0.31	-0.10%	41,493
May 9, 2024	0.30	0.33	0.30	0.32	0.32	-5.32%	17,182
May 8, 2024	0.33	0.34	0.30	0.33	0.33	-1.10%	20,473
May 7, 2024	0.30	0.34	0.28	0.34	0.34	10.33%	65,416
May 6, 2024	0.28	0.31	0.28	0.31	0.31	2.35%	24,008
May 3, 2024	0.31	0.31	0.28	0.30	0.30	-6.17%	75,415
May 2, 2024	0.33	0.33	0.30	0.32	0.32	-1.98%	664,311
May 1, 2024	0.29	0.37	0.29	0.32	0.32	8.04%	148,928
Apr 30, 2024	0.30	0.32	0.29	0.30	0.30	11.07%	38,336
Apr 29, 2024	0.30	0.33	0.25	0.27	0.27	-7.66%	181,664
Apr 26, 2024	0.28	0.30	0.25	0.29	0.29	2.24%	97,080
Apr 25, 2024	0.26	0.31	0.26	0.29	0.29	7.12%	173,647
Apr 24, 2024	0.28	0.29	0.26	0.27	0.27	-5.39%	36,301
Apr 23, 2024	0.28	0.30	0.26	0.28	0.28	-5.93%	107,793
Apr 22, 2024	0.41	0.44	0.25	0.30	0.30	-29.41%	498,316
Apr 19, 2024	0.43	0.48	0.38	0.43	0.43	-7.00%	54,306
Apr 18, 2024	0.32	0.47	0.32	0.46	0.46	42.99%	118,226
Apr 17, 2024	0.37	0.37	0.31	0.32	0.32	-13.62%	63,157
Apr 16, 2024	0.33	0.37	0.33	0.37	0.37	-4.12%	4,092
Apr 15, 2024	0.33	0.40	0.33	0.39	0.39	10.07%	8,302
Apr 12, 2024	0.38	0.40	0.31	0.35	0.35	-11.02%	67,127
Apr 11, 2024	0.40	0.41	0.36	0.39	0.39	-1.50%	17,053
Apr 10, 2024	0.42	0.42	0.36	0.40	0.40	-6.98%	18,588
Apr 9, 2024	0.42	0.44	0.42	0.43	0.43	-4.44%	1,192
Apr 8, 2024	0.45	0.45	0.42	0.45	0.45	-	15,938
Apr 5, 2024	0.45	0.47	0.43	0.45	0.45	-4.26%	7,107
Apr 4, 2024	0.52	0.52	0.45	0.47	0.47	-3.89%	8,858
Apr 3, 2024	0.44	0.50	0.44	0.49	0.49	11.95%	19,378
Apr 2, 2024	0.44	0.51	0.40	0.44	0.44	-15.09%	9,902
Apr 1, 2024	0.50	0.52	0.41	0.51	0.51	4.98%	9,559
Mar 28, 2024	0.53	0.53	0.48	0.49	0.49	-1.21%	45,554
Mar 27, 2024	0.56	0.56	0.48	0.50	0.50	-7.41%	70,564
Mar 26, 2024	0.56	0.56	0.54	0.54	0.54	-0.80%	23,877
Mar 25, 2024	0.53	0.57	0.52	0.54	0.54	-	55,337
Mar 22, 2024	0.53	0.58	0.53	0.54	0.54	3.39%	38,387