Seazen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.19	2.20	2.15	2.19	2.19	0.46%	12,522,000
Dec 4, 2025	2.19	2.20	2.17	2.18	2.18	-	10,594,000
Dec 3, 2025	2.24	2.24	2.17	2.18	2.18	-2.68%	12,846,280
Dec 2, 2025	2.23	2.26	2.22	2.24	2.24	0.45%	10,528,380
Dec 1, 2025	2.27	2.30	2.22	2.23	2.23	4.21%	30,715,400
Nov 28, 2025	2.17	2.18	2.11	2.14	2.14	-0.93%	13,198,000
Nov 27, 2025	2.18	2.19	2.09	2.16	2.16	-0.92%	49,786,000
Nov 26, 2025	2.21	2.23	2.17	2.18	2.18	-1.36%	21,873,000
Nov 25, 2025	2.23	2.24	2.20	2.21	2.21	-0.45%	13,980,300
Nov 24, 2025	2.22	2.29	2.21	2.22	2.22	-	29,486,000
Nov 21, 2025	2.26	2.28	2.20	2.22	2.22	-2.63%	31,620,000
Nov 20, 2025	2.24	2.31	2.21	2.28	2.28	1.79%	41,424,490
Nov 19, 2025	2.24	2.26	2.18	2.24	2.24	-	37,780,710
Nov 18, 2025	2.32	2.32	2.23	2.24	2.24	-3.86%	20,809,600
Nov 17, 2025	2.31	2.33	2.29	2.33	2.33	0.87%	8,702,000
Nov 14, 2025	2.37	2.40	2.31	2.31	2.31	-3.35%	18,626,000
Nov 13, 2025	2.35	2.40	2.33	2.39	2.39	1.70%	16,042,700
Nov 12, 2025	2.34	2.38	2.33	2.35	2.35	-	11,791,780
Nov 11, 2025	2.32	2.36	2.31	2.35	2.35	1.29%	12,344,000
Nov 10, 2025	2.24	2.32	2.18	2.32	2.32	4.04%	18,580,000
Nov 7, 2025	2.22	2.25	2.21	2.23	2.23	0.45%	10,154,000
Nov 6, 2025	2.24	2.26	2.21	2.22	2.22	-0.45%	17,878,000
Nov 5, 2025	2.21	2.23	2.17	2.23	2.23	0.90%	12,149,500
Nov 4, 2025	2.21	2.27	2.19	2.21	2.21	-	24,445,640
Nov 3, 2025	2.21	2.23	2.19	2.21	2.21	0.91%	28,629,330
Oct 31, 2025	2.21	2.26	2.18	2.19	2.19	-2.23%	39,404,720
Oct 30, 2025	2.21	2.25	2.16	2.24	2.24	2.28%	34,307,710
Oct 28, 2025	2.25	2.26	2.17	2.19	2.19	-2.67%	27,257,080
Oct 27, 2025	2.31	2.32	2.24	2.25	2.25	-2.60%	22,331,040
Oct 24, 2025	2.30	2.31	2.26	2.31	2.31	0.87%	10,128,380
Oct 23, 2025	2.31	2.32	2.25	2.29	2.29	-0.87%	12,650,830
Oct 22, 2025	2.32	2.35	2.29	2.31	2.31	-	6,370,284
Oct 21, 2025	2.25	2.35	2.25	2.31	2.31	2.67%	16,502,000
Oct 20, 2025	2.24	2.27	2.23	2.25	2.25	0.90%	8,362,000
Oct 17, 2025	2.28	2.31	2.21	2.23	2.23	-2.19%	16,028,000
Oct 16, 2025	2.31	2.33	2.25	2.28	2.28	-1.30%	13,330,000
Oct 15, 2025	2.30	2.33	2.28	2.31	2.31	0.87%	10,628,300
Oct 14, 2025	2.33	2.37	2.28	2.29	2.29	-1.72%	20,346,000
Oct 13, 2025	2.33	2.35	2.28	2.33	2.33	-2.10%	23,230,000
Oct 10, 2025	2.37	2.41	2.36	2.38	2.38	-	8,992,000
Oct 9, 2025	2.44	2.46	2.35	2.38	2.38	0.42%	33,484,000
Oct 8, 2025	2.42	2.42	2.36	2.37	2.37	-2.47%	7,266,000
Oct 6, 2025	2.42	2.45	2.39	2.43	2.43	-1.22%	6,308,000
Oct 3, 2025	2.59	2.59	2.44	2.46	2.46	-4.65%	22,616,000
Oct 2, 2025	2.58	2.58	2.50	2.58	2.58	0.78%	20,238,110
Sep 30, 2025	2.50	2.58	2.50	2.56	2.56	2.40%	33,827,850
Sep 29, 2025	2.47	2.52	2.43	2.50	2.50	1.63%	26,766,280
Sep 26, 2025	2.47	2.53	2.44	2.46	2.46	-0.81%	37,670,000
Sep 25, 2025	2.48	2.52	2.42	2.48	2.48	-	30,018,000
Sep 24, 2025	2.52	2.57	2.47	2.48	2.48	-0.40%	38,356,000