Sevenet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.50	2.56	2.42	2.50	2.50	-	5,160
Dec 4, 2025	2.56	2.56	2.50	2.50	2.50	-3.10%	2,279
Dec 2, 2025	2.55	2.58	2.55	2.58	2.58	0.78%	626
Dec 1, 2025	2.50	2.56	2.50	2.56	2.56	2.40%	1,392
Nov 28, 2025	2.42	2.50	2.42	2.50	2.50	-	257
Nov 27, 2025	2.50	2.50	2.45	2.50	2.50	-	891
Nov 26, 2025	2.52	2.59	2.46	2.50	2.50	-2.72%	8,297
Nov 25, 2025	2.50	2.57	2.50	2.57	2.57	-0.39%	353
Nov 24, 2025	2.60	2.65	2.44	2.58	2.58	-0.77%	7,947
Nov 21, 2025	2.60	2.60	2.50	2.60	2.60	-2.26%	1,593
Nov 20, 2025	2.66	2.70	2.52	2.66	2.66	-	12,099
Nov 19, 2025	2.40	2.84	2.40	2.66	2.66	10.83%	85,934
Nov 18, 2025	2.49	2.49	2.31	2.40	2.40	-3.61%	8,162
Nov 17, 2025	2.50	2.60	2.40	2.49	2.49	-1.97%	10,695
Nov 14, 2025	2.45	2.80	2.45	2.54	2.54	-1.55%	34,212
Nov 13, 2025	2.43	2.58	2.40	2.58	2.58	3.20%	6,338
Nov 12, 2025	2.55	2.55	2.50	2.50	2.50	-1.96%	3,256
Nov 10, 2025	2.44	2.55	2.38	2.55	2.55	4.51%	1,024
Nov 7, 2025	2.45	2.59	2.27	2.44	2.44	-2.40%	14,859
Nov 6, 2025	2.53	2.59	2.50	2.50	2.50	1.21%	11,044
Nov 5, 2025	2.40	2.47	2.40	2.47	2.47	3.35%	10,631
Nov 4, 2025	2.39	2.39	2.32	2.39	2.39	-0.42%	1,446
Nov 3, 2025	2.40	2.43	2.32	2.40	2.40	-	3,853
Oct 31, 2025	2.39	2.42	2.39	2.40	2.40	0.84%	11,918
Oct 30, 2025	2.30	2.39	2.30	2.38	2.38	-0.83%	3,124
Oct 29, 2025	2.36	2.45	2.30	2.40	2.40	1.69%	21,759
Oct 28, 2025	2.30	2.36	2.22	2.36	2.36	2.61%	15,695
Oct 27, 2025	2.22	2.30	2.18	2.30	2.30	-	6,996
Oct 24, 2025	2.29	2.30	2.29	2.30	2.30	0.44%	264
Oct 23, 2025	2.29	2.29	2.25	2.29	2.29	-	2,386
Oct 21, 2025	2.25	2.29	2.25	2.29	2.29	-0.43%	1,837
Oct 20, 2025	2.25	2.45	2.25	2.30	2.30	0.88%	24,132
Oct 17, 2025	2.30	2.30	2.18	2.28	2.28	0.44%	7,906
Oct 16, 2025	2.27	2.27	2.27	2.27	2.27	-1.30%	2,620
Oct 14, 2025	2.30	2.35	2.20	2.30	2.30	-2.54%	6,519
Oct 10, 2025	2.36	2.36	2.30	2.36	2.36	-	11
Oct 9, 2025	2.30	2.36	2.28	2.36	2.36	-	4,003
Oct 8, 2025	2.30	2.36	2.30	2.36	2.36	-0.42%	2,933
Oct 7, 2025	2.30	2.37	2.24	2.37	2.37	0.42%	8,135
Oct 6, 2025	2.37	2.37	2.25	2.36	2.36	-	7,696
Oct 3, 2025	2.33	2.37	2.25	2.36	2.36	-0.42%	3,544
Oct 2, 2025	2.33	2.37	2.33	2.37	2.37	-	60
Oct 1, 2025	2.37	2.37	2.37	2.37	2.37	-0.42%	652
Sep 29, 2025	2.40	2.40	2.32	2.38	2.38	-0.83%	1,582
Sep 25, 2025	2.40	2.40	2.40	2.40	2.40	-	3,010
Sep 24, 2025	2.30	2.40	2.30	2.40	2.40	-	974
Sep 23, 2025	2.24	2.46	2.24	2.40	2.40	4.35%	2,547
Sep 22, 2025	2.29	2.30	2.29	2.30	2.30	-	1,500
Sep 19, 2025	2.24	2.30	2.20	2.30	2.30	-	8,295
Sep 18, 2025	2.31	2.39	2.28	2.30	2.30	-3.77%	3,201