SilverBox Corp IV (SBXD.WS)
NYSE: SBXD.WS · Real-Time Price · USD · Warrants
0.3901
-0.0449 (-10.32%)
May 14, 2025, 9:35 AM - Market open
SilverBox Corp IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 11.54% | 227 |
| May 12, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -2.50% | 125,229 |
| May 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 8, 2025 | 0.37 | 0.40 | 0.33 | 0.40 | 0.40 | 8.11% | 200,334 |
| May 7, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 9.92% | 628 |
| May 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| May 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| May 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 110 |
| May 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 150 |
| Apr 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 162 |
| Apr 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1 |
| Apr 28, 2025 | 0.23 | 0.34 | 0.23 | 0.34 | 0.34 | 42.99% | 3,412 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -21.53% | 320 |
| Apr 24, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 21.70% | 421 |
| Apr 23, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 20.24% | 1,870 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 824 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -9.97% | 3,871 |
| Apr 17, 2025 | 0.35 | 0.35 | 0.23 | 0.23 | 0.23 | -2.13% | 1,581 |
| Apr 16, 2025 | 0.25 | 0.32 | 0.23 | 0.23 | 0.23 | -4.46% | 1,683 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29 |
| Apr 9, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 10.68% | 645 |
| Apr 8, 2025 | 0.37 | 0.37 | 0.21 | 0.22 | 0.22 | -31.23% | 2,242 |
| Apr 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -36.02% | 432 |
| Apr 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 67 |
| Apr 3, 2025 | 0.24 | 0.50 | 0.24 | 0.50 | 0.50 | 66.67% | 502 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,877 |
| Apr 1, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -14.29% | 1,806 |
| Mar 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 26.26% | 3,099 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -24.30% | 460 |
| Mar 27, 2025 | 0.45 | 0.45 | 0.31 | 0.37 | 0.37 | -8.63% | 1,023 |
| Mar 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 25, 2025 | 0.33 | 0.42 | 0.30 | 0.40 | 0.40 | 9.81% | 1,744 |
| Mar 24, 2025 | 0.39 | 0.42 | 0.37 | 0.37 | 0.37 | -13.83% | 26,662 |
| Mar 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 20, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 0.02% | 3,430 |
| Mar 19, 2025 | 0.39 | 0.47 | 0.36 | 0.42 | 0.42 | -7.19% | 9,681 |
| Mar 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 8 |
| Mar 12, 2025 | 0.35 | 0.46 | 0.35 | 0.46 | 0.46 | 30.00% | 382 |
| Mar 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 24 |
| Mar 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.03% | 278 |
| Mar 7, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -9.63% | 1,050 |
| Mar 6, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 13.61% | 957 |
| Mar 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 82 |
| Mar 4, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -2.70% | 947 |