Symbiosis Historical Data

SIS Page 9
Download
Date Close Price change Market cap Trading volume
Mar 19, 2025 $ 0.0625
+1.95%
$ 4.25 million $ 3.74 million
Mar 18, 2025 $ 0.0614
-2.55%
$ 4.17 million $ 3 million
Mar 17, 2025 $ 0.063
+0.39%
$ 4.28 million $ 2.47 million
Mar 16, 2025 $ 0.0628
-1.10%
$ 4.26 million $ 1.61 million
Mar 15, 2025 $ 0.0635
+4.20%
$ 4.3 million $ 1.26 million
Mar 14, 2025 $ 0.0605
+3.78%
$ 4.1 million $ 3.48 million
Mar 13, 2025 $ 0.0583
+3.54%
$ 3.95 million $ 4.9 million
Mar 12, 2025 $ 0.0563
-1.20%
$ 3.81 million $ 2.23 million
Mar 11, 2025 $ 0.057
+1.97%
$ 3.86 million $ 3.15 million
Mar 10, 2025 $ 0.0559
-4.24%
$ 3.79 million $ 3.38 million
Mar 9, 2025 $ 0.0584
-2.10%
$ 3.95 million $ 1.2 million
Mar 8, 2025 $ 0.0598
-0.53%
$ 4.03 million $ 705,019
Mar 7, 2025 $ 0.0601
-1.70%
$ 4.05 million $ 1.59 million
Mar 6, 2025 $ 0.0611
-1.15%
$ 4.12 million $ 430,657
Mar 5, 2025 $ 0.0618
+0.83%
$ 4.17 million $ 502,322
Mar 4, 2025 $ 0.0613
-0.35%
$ 4.14 million $ 531,340
Mar 3, 2025 $ 0.0614
-9.20%
$ 4.14 million $ 547,098
Mar 2, 2025 $ 0.0677
+8.10%
$ 4.56 million $ 460,607
Mar 1, 2025 $ 0.0626
+3.61%
$ 4.22 million $ 429,299
Feb 28, 2025 $ 0.0604
-2.30%
$ 4.08 million $ 506,231
Feb 27, 2025 $ 0.0619
+0.00%
$ 4.17 million $ 540,195
Feb 26, 2025 $ 0.0619
-8.25%
$ 4.17 million $ 594,978
Feb 25, 2025 $ 0.0674
-4.87%
$ 4.55 million $ 596,518
Feb 24, 2025 $ 0.0709
-8.45%
$ 4.78 million $ 423,034
Feb 23, 2025 $ 0.0775
+1.22%
$ 5.23 million $ 388,954
Feb 22, 2025 $ 0.0766
+2.07%
$ 5.15 million $ 521,335
Feb 21, 2025 $ 0.0751
-2.80%
$ 5.05 million $ 588,852
Feb 20, 2025 $ 0.0773
-40.43%
$ 5.19 million $ 512,393
Feb 19, 2025 $ 0.13
+9.30%
$ 8.72 million $ 1,944
Feb 18, 2025 $ 0.113
-24.34%
$ 7.58 million $ 1,988
Feb 17, 2025 $ 0.0901
+18.20%
$ 6.05 million $ 526,109
Feb 16, 2025 $ 0.0762
+1.74%
$ 5.12 million $ 434,371
Feb 15, 2025 $ 0.0745
-1.86%
$ 4.99 million $ 538,420
Feb 14, 2025 $ 0.0765
-1.10%
$ 5.12 million $ 548,754
Feb 13, 2025 $ 0.0773
-1.35%
$ 5.18 million $ 575,795
Feb 12, 2025 $ 0.0784
+7.42%
$ 5.25 million $ 523,009
Feb 11, 2025 $ 0.0729
-0.30%
$ 4.89 million $ 537,842
Feb 10, 2025 $ 0.0728
-0.74%
$ 4.88 million $ 545,357
Feb 9, 2025 $ 0.0733
+0.44%
$ 4.91 million $ 435,831
Feb 8, 2025 $ 0.0734
+4.39%
$ 4.91 million $ 496,151
Feb 7, 2025 $ 0.0703
-1.43%
$ 4.71 million $ 597,129
Feb 6, 2025 $ 0.0713
-2.46%
$ 4.78 million $ 513,407
Feb 5, 2025 $ 0.0731
+3.24%
$ 4.9 million $ 501,519
Feb 4, 2025 $ 0.0708
-6.69%
$ 4.75 million $ 552,478
Feb 3, 2025 $ 0.0759
-59.19%
$ 5.09 million $ 850,457
Feb 2, 2025 $ 0.193
-13.15%
$ 12.92 million $ 10,695
Feb 1, 2025 $ 0.233
+154.76%
$ 15.57 million $ 6,442
Jan 31, 2025 $ 0.0914
+3.55%
$ 6.11 million $ 371,841
Jan 30, 2025 $ 0.0883
+1.58%
$ 5.9 million $ 414,832
Jan 29, 2025 $ 0.0869
+2.36%
$ 5.81 million $ 387,389