Symbiosis Historical Data

SIS Page 8
Download
Date Close Price change Market cap Trading volume
May 8, 2025 $ 0.0528
+4.79%
$ 3.59 million $ 3.34 million
May 7, 2025 $ 0.0504
+0.54%
$ 3.42 million $ 1.95 million
May 6, 2025 $ 0.0501
+2.86%
$ 3.4 million $ 1.92 million
May 5, 2025 $ 0.0487
-4.87%
$ 3.31 million $ 2.07 million
May 4, 2025 $ 0.0512
+5.96%
$ 3.48 million $ 1.36 million
May 3, 2025 $ 0.0483
-1.81%
$ 3.27 million $ 1.29 million
May 2, 2025 $ 0.0492
+0.82%
$ 3.33 million $ 1.95 million
May 1, 2025 $ 0.0488
-0.80%
$ 3.3 million $ 2.48 million
Apr 30, 2025 $ 0.0492
+0.03%
$ 3.33 million $ 2.02 million
Apr 29, 2025 $ 0.0491
-6.27%
$ 3.32 million $ 28,179
Apr 28, 2025 $ 0.0524
+0.92%
$ 3.54 million $ 1.79 million
Apr 27, 2025 $ 0.0519
-1.07%
$ 3.51 million $ 866,161
Apr 26, 2025 $ 0.0525
+1.17%
$ 3.55 million $ 932,645
Apr 25, 2025 $ 0.0519
-0.98%
$ 3.51 million $ 2.13 million
Apr 24, 2025 $ 0.0524
+6.70%
$ 3.54 million $ 1.83 million
Apr 23, 2025 $ 0.0491
-2.56%
$ 3.32 million $ 2.31 million
Apr 22, 2025 $ 0.0502
+9.54%
$ 3.39 million $ 3.31 million
Apr 21, 2025 $ 0.0458
-6.81%
$ 3.1 million $ 1.63 million
Apr 20, 2025 $ 0.0492
-7.24%
$ 3.32 million $ 909,789
Apr 19, 2025 $ 0.053
+6.89%
$ 3.58 million $ 948,675
Apr 18, 2025 $ 0.0497
+1.58%
$ 3.36 million $ 1.01 million
Apr 17, 2025 $ 0.0493
-4.08%
$ 3.33 million $ 1.7 million
Apr 16, 2025 $ 0.0511
-4.09%
$ 3.45 million $ 2.03 million
Apr 15, 2025 $ 0.0533
-5.92%
$ 3.6 million $ 2.04 million
Apr 14, 2025 $ 0.0566
+0.68%
$ 3.83 million $ 1.73 million
Apr 13, 2025 $ 0.0563
-3.21%
$ 3.8 million $ 1.48 million
Apr 12, 2025 $ 0.0581
+0.21%
$ 3.93 million $ 1.19 million
Apr 11, 2025 $ 0.058
+4.15%
$ 3.92 million $ 1.9 million
Apr 10, 2025 $ 0.0557
-1.27%
$ 3.76 million $ 2.43 million
Apr 9, 2025 $ 0.0564
+2.55%
$ 3.81 million $ 3.76 million
Apr 8, 2025 $ 0.055
-5.17%
$ 3.72 million $ 2.58 million
Apr 7, 2025 $ 0.058
-0.93%
$ 3.92 million $ 4.24 million
Apr 6, 2025 $ 0.0585
-0.42%
$ 3.96 million $ 1.79 million
Apr 5, 2025 $ 0.0588
-0.52%
$ 3.99 million $ 871,654
Apr 4, 2025 $ 0.0591
+0.67%
$ 4.02 million $ 2.08 million
Apr 3, 2025 $ 0.0587
-5.45%
$ 3.99 million $ 2.15 million
Apr 2, 2025 $ 0.0621
+1.12%
$ 4.22 million $ 2.16 million
Apr 1, 2025 $ 0.0614
+0.43%
$ 4.17 million $ 1.63 million
Mar 31, 2025 $ 0.0611
+1.12%
$ 4.15 million $ 1.59 million
Mar 30, 2025 $ 0.0605
+0.25%
$ 4.11 million $ 760,768
Mar 29, 2025 $ 0.0604
-5.16%
$ 4.1 million $ 851,954
Mar 28, 2025 $ 0.0637
-2.32%
$ 4.33 million $ 2.26 million
Mar 27, 2025 $ 0.0652
-0.45%
$ 4.43 million $ 3.26 million
Mar 26, 2025 $ 0.0655
+1.89%
$ 4.45 million $ 1.68 million
Mar 25, 2025 $ 0.0643
+2.23%
$ 4.37 million $ 1.79 million
Mar 24, 2025 $ 0.0629
+0.64%
$ 4.27 million $ 2.3 million
Mar 23, 2025 $ 0.0624
-0.12%
$ 4.24 million $ 4.59 million
Mar 22, 2025 $ 0.0625
+0.44%
$ 4.24 million $ 638,136
Mar 21, 2025 $ 0.0622
-0.15%
$ 4.23 million $ 720,542
Mar 20, 2025 $ 0.0623
-0.32%
$ 4.23 million $ 3.45 million