Symbiosis Historical Data

SIS Page 10
Download
Date Close Price change Market cap Trading volume
Jan 28, 2025 $ 0.0849
-6.51%
$ 5.67 million $ 436,229
Jan 27, 2025 $ 0.0908
-8.55%
$ 6.07 million $ 909,645
Jan 26, 2025 $ 0.0993
+3.01%
$ 6.64 million $ 1.24 million
Jan 25, 2025 $ 0.0965
+0.23%
$ 6.45 million $ 1.21 million
Jan 24, 2025 $ 0.0963
-2.48%
$ 6.44 million $ 1.01 million
Jan 23, 2025 $ 0.0987
-2.30%
$ 6.6 million $ 504,240
Jan 22, 2025 $ 0.101
+2.84%
$ 6.75 million $ 519,607
Jan 21, 2025 $ 0.0982
-0.97%
$ 6.57 million $ 659,765
Jan 20, 2025 $ 0.0992
-1.37%
$ 6.63 million $ 962,540
Jan 19, 2025 $ 0.1
-1.95%
$ 6.72 million $ 645,476
Jan 18, 2025 $ 0.103
-4.65%
$ 6.87 million $ 550,769
Jan 17, 2025 $ 0.108
+3.24%
$ 7.2 million $ 465,139
Jan 16, 2025 $ 0.105
-1.36%
$ 6.99 million $ 444,104
Jan 15, 2025 $ 0.106
+3.77%
$ 7.09 million $ 386,953
Jan 14, 2025 $ 0.102
+6.79%
$ 6.83 million $ 344,586
Jan 13, 2025 $ 0.0956
-6.85%
$ 6.39 million $ 366,154
Jan 12, 2025 $ 0.103
-1.41%
$ 6.86 million $ 195,263
Jan 11, 2025 $ 0.104
-0.99%
$ 6.96 million $ 233,993
Jan 10, 2025 $ 0.105
+1.56%
$ 7.03 million $ 366,454
Jan 9, 2025 $ 0.104
-1.35%
$ 6.92 million $ 342,655
Jan 8, 2025 $ 0.105
-3.37%
$ 7.02 million $ 445,195
Jan 7, 2025 $ 0.109
-8.13%
$ 7.27 million $ 521,359
Jan 6, 2025 $ 0.118
-0.59%
$ 7.91 million $ 370,730
Jan 5, 2025 $ 0.119
-4.20%
$ 7.95 million $ 275,999
Jan 4, 2025 $ 0.125
+4.02%
$ 8.39 million $ 423,199
Jan 3, 2025 $ 0.121
+7.31%
$ 8.06 million $ 354,677
Jan 2, 2025 $ 0.112
-1.00%
$ 7.51 million $ 409,994
Jan 1, 2025 $ 0.113
-4.11%
$ 7.59 million $ 302,821
Dec 31, 2024 $ 0.118
-3.04%
$ 7.91 million $ 358,709
Dec 30, 2024 $ 0.122
-2.35%
$ 8.16 million $ 376,059
Dec 29, 2024 $ 0.125
-3.91%
$ 8.36 million $ 309,902
Dec 28, 2024 $ 0.13
-1.57%
$ 8.57 million $ 274,594
Dec 27, 2024 $ 0.132
+5.78%
$ 8.7 million $ 395,184
Dec 26, 2024 $ 0.125
-16.90%
$ 8.23 million $ 534,548
Dec 25, 2024 $ 0.15
-5.30%
$ 9.88 million $ 397,539
Dec 24, 2024 $ 0.158
+5.31%
$ 10.44 million $ 445,738
Dec 23, 2024 $ 0.146
+20.94%
$ 9.62 million $ 501,272
Dec 22, 2024 $ 0.121
-1.99%
$ 7.95 million $ 530,685
Dec 21, 2024 $ 0.123
-13.61%
$ 8.12 million $ 657,272
Dec 20, 2024 $ 0.142
-4.74%
$ 9.38 million $ 800,041
Dec 19, 2024 $ 0.15
-5.92%
$ 9.86 million $ 888,632
Dec 18, 2024 $ 0.159
-6.66%
$ 10.48 million $ 971,153
Dec 17, 2024 $ 0.17
-3.72%
$ 11.23 million $ 573,362
Dec 16, 2024 $ 0.177
-5.11%
$ 11.66 million $ 616,817
Dec 15, 2024 $ 0.187
-1.24%
$ 12.28 million $ 410,186
Dec 14, 2024 $ 0.188
-4.82%
$ 12.4 million $ 560,247
Dec 13, 2024 $ 0.198
+11.59%
$ 13.02 million $ 767,987
Dec 12, 2024 $ 0.177
-4.61%
$ 11.66 million $ 850,867
Dec 11, 2024 $ 0.186
+7.89%
$ 12.23 million $ 864,991
Dec 10, 2024 $ 0.172
+6.35%
$ 11.36 million $ 1.27 million