Symbiosis Historical Data

SIS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.162
-8.42%
$ 10.7 million $ 1.45 million
Dec 8, 2024 $ 0.177
+23.37%
$ 11.69 million $ 1.18 million
Dec 7, 2024 $ 0.144
-8.52%
$ 9.47 million $ 1.2 million
Dec 6, 2024 $ 0.157
+10.24%
$ 10.37 million $ 1.08 million
Dec 5, 2024 $ 0.143
-7.43%
$ 9.41 million $ 1.19 million
Dec 4, 2024 $ 0.154
+1.94%
$ 10.15 million $ 1.05 million
Dec 3, 2024 $ 0.151
+9.19%
$ 9.96 million $ 1.03 million
Dec 2, 2024 $ 0.139
+0.51%
$ 9.12 million $ 1.13 million
Dec 1, 2024 $ 0.137
+1.60%
$ 9.05 million $ 779,594
Nov 30, 2024 $ 0.135
+1.43%
$ 8.91 million $ 793,909
Nov 29, 2024 $ 0.133
+3.20%
$ 8.78 million $ 753,144
Nov 28, 2024 $ 0.129
-6.71%
$ 8.51 million $ 565,956
Nov 27, 2024 $ 0.139
+17.15%
$ 9.12 million $ 617,000
Nov 26, 2024 $ 0.118
+1.69%
$ 7.79 million $ 802,899
Nov 25, 2024 $ 0.116
+10.01%
$ 7.66 million $ 731,516
Nov 24, 2024 $ 0.106
+3.50%
$ 6.96 million $ 525,104
Nov 23, 2024 $ 0.102
+7.75%
$ 6.74 million $ 761,315
Nov 22, 2024 $ 0.0949
-8.65%
$ 6.25 million $ 788,889
Nov 21, 2024 $ 0.103
+4.12%
$ 6.78 million $ 720,155
Nov 20, 2024 $ 0.0989
-10.25%
$ 6.51 million $ 626,051
Nov 19, 2024 $ 0.11
-4.04%
$ 7.26 million $ 1.02 million
Nov 18, 2024 $ 0.115
+6.22%
$ 7.57 million $ 753,572
Nov 17, 2024 $ 0.108
+4.42%
$ 7.12 million $ 624,241
Nov 16, 2024 $ 0.104
+8.48%
$ 6.82 million $ 637,626
Nov 15, 2024 $ 0.0952
+0.85%
$ 6.27 million $ 622,935
Nov 14, 2024 $ 0.0944
-4.11%
$ 6.22 million $ 852,578
Nov 13, 2024 $ 0.0985
-1.41%
$ 6.48 million $ 950,048
Nov 12, 2024 $ 0.0999
-19.24%
$ 6.58 million $ 791,077
Nov 11, 2024 $ 0.124
-0.49%
$ 8.14 million $ 652,257
Nov 10, 2024 $ 0.124
+19.74%
$ 8.18 million $ 658,659
Nov 9, 2024 $ 0.104
+14.55%
$ 6.83 million $ 503,255
Nov 8, 2024 $ 0.0906
+4.19%
$ 5.96 million $ 445,342
Nov 7, 2024 $ 0.0869
-1.08%
$ 5.72 million $ 465,192
Nov 6, 2024 $ 0.0879
+12.80%
$ 5.79 million $ 615,760
Nov 5, 2024 $ 0.078
-2.36%
$ 5.13 million $ 445,559
Nov 4, 2024 $ 0.0799
-3.14%
$ 5.26 million $ 343,648
Nov 3, 2024 $ 0.0824
-4.75%
$ 5.43 million $ 602,752
Nov 2, 2024 $ 0.0865
-4.29%
$ 5.7 million $ 465,334
Nov 1, 2024 $ 0.0904
+16.22%
$ 5.95 million $ 669,951
Oct 31, 2024 $ 0.0778
-16.63%
$ 5.12 million $ 485,481
Oct 30, 2024 $ 0.0933
+0.47%
$ 6.14 million $ 407,069
Oct 29, 2024 $ 0.0929
-2.68%
$ 6.11 million $ 467,797
Oct 28, 2024 $ 0.0955
-5.47%
$ 6.29 million $ 409,023
Oct 27, 2024 $ 0.101
+0.64%
$ 6.65 million $ 298,740
Oct 26, 2024 $ 0.1
+12.14%
$ 6.61 million $ 533,429
Oct 25, 2024 $ 0.0896
-2.62%
$ 5.9 million $ 436,048
Oct 24, 2024 $ 0.0924
-8.64%
$ 6.08 million $ 517,799
Oct 23, 2024 $ 0.101
-6.74%
$ 6.65 million $ 511,690
Oct 22, 2024 $ 0.108
-10.16%
$ 6.93 million $ 649,990
Oct 21, 2024 $ 0.121
-2.82%
$ 7.71 million $ 679,373