Softbinator Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.88	0.90	0.88	0.90	0.90	-0.55%	24,807
Dec 4, 2025	0.89	0.91	0.89	0.91	0.91	0.56%	340
Dec 3, 2025	0.91	0.92	0.89	0.90	0.90	-3.74%	30,645
Dec 2, 2025	0.93	0.94	0.93	0.94	0.88	-	23,525
Nov 28, 2025	0.94	0.94	0.94	0.94	0.88	-	75
Nov 27, 2025	0.93	0.94	0.93	0.94	0.88	3.89%	14,514
Nov 26, 2025	0.94	0.94	0.88	0.90	0.85	-2.17%	4,711
Nov 25, 2025	0.91	0.96	0.91	0.92	0.86	3.37%	49,435
Nov 24, 2025	0.88	0.91	0.88	0.89	0.84	0.56%	2,897
Nov 21, 2025	0.90	0.91	0.89	0.89	0.83	0.57%	10,500
Nov 20, 2025	0.89	0.89	0.88	0.88	0.83	-	13,829
Nov 19, 2025	0.89	0.91	0.88	0.88	0.83	-1.12%	14,234
Nov 17, 2025	0.88	0.90	0.88	0.89	0.84	2.30%	22,000
Nov 14, 2025	0.88	0.91	0.87	0.87	0.82	-1.14%	8,284
Nov 13, 2025	0.90	0.90	0.88	0.88	0.83	-2.22%	12,407
Nov 12, 2025	0.90	0.91	0.90	0.90	0.85	1.12%	6,939
Nov 11, 2025	0.89	0.89	0.89	0.89	0.84	1.14%	2,007
Nov 10, 2025	0.87	0.88	0.86	0.88	0.83	1.15%	5,852
Nov 7, 2025	0.86	0.87	0.86	0.87	0.82	-	2,811
Nov 6, 2025	0.86	0.87	0.86	0.87	0.82	1.75%	2,440
Nov 5, 2025	0.88	0.88	0.86	0.86	0.80	-2.84%	2,887
Nov 4, 2025	0.86	0.88	0.86	0.88	0.83	-0.56%	4,152
Nov 3, 2025	0.85	0.89	0.85	0.89	0.83	0.57%	6,120
Oct 31, 2025	0.86	0.88	0.86	0.88	0.83	1.73%	853
Oct 30, 2025	0.87	0.87	0.85	0.87	0.81	-1.70%	12,176
Oct 29, 2025	0.89	0.89	0.86	0.88	0.83	2.92%	4,145
Oct 28, 2025	0.85	0.86	0.85	0.86	0.80	0.59%	1,185
Oct 27, 2025	0.86	0.86	0.85	0.85	0.80	-1.16%	9,078
Oct 24, 2025	0.86	0.86	0.86	0.86	0.81	-	1,753
Oct 23, 2025	0.89	0.89	0.86	0.86	0.81	-2.82%	11,590
Oct 22, 2025	0.85	0.89	0.85	0.89	0.83	4.73%	16,180
Oct 21, 2025	0.85	0.85	0.84	0.85	0.79	-0.59%	4,235
Oct 20, 2025	0.85	0.85	0.85	0.85	0.80	-	2,255
Oct 17, 2025	0.86	0.89	0.85	0.85	0.80	-	4,231
Oct 16, 2025	0.87	0.87	0.85	0.85	0.80	1.19%	4,400
Oct 15, 2025	0.84	0.84	0.83	0.84	0.79	-0.59%	7,313
Oct 14, 2025	0.85	0.85	0.85	0.85	0.79	0.60%	1,000
Oct 13, 2025	0.81	0.84	0.81	0.84	0.79	3.70%	2,990
Oct 10, 2025	0.88	0.88	0.81	0.81	0.76	-4.71%	37,800
Oct 9, 2025	0.86	0.86	0.84	0.85	0.80	-2.30%	8,722
Oct 8, 2025	0.82	0.87	0.82	0.87	0.82	6.10%	6,814
Oct 7, 2025	0.89	0.89	0.82	0.82	0.77	-4.65%	44,945
Oct 6, 2025	0.90	0.90	0.83	0.86	0.81	-2.82%	29,524
Oct 3, 2025	0.90	0.91	0.89	0.89	0.83	0.57%	35,273
Oct 2, 2025	0.89	0.90	0.88	0.88	0.83	-1.12%	38,764
Oct 1, 2025	0.90	0.90	0.89	0.89	0.84	-1.11%	7,715
Sep 29, 2025	0.90	0.90	0.89	0.90	0.85	1.69%	22,225
Sep 26, 2025	0.89	0.90	0.88	0.89	0.83	-0.56%	4,531
Sep 25, 2025	0.90	0.90	0.89	0.89	0.84	-1.11%	14,750
Sep 24, 2025	0.93	0.93	0.90	0.90	0.85	-3.23%	12,430