SwissBorg Historical Data

BORG Page 6
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.286
-7.50%
$ 280.61 million $ 1.65 million
Nov 30, 2025 $ 0.314
+2.52%
$ 304.91 million $ 751,336
Nov 29, 2025 $ 0.306
-4.40%
$ 301.22 million $ 808,314
Nov 28, 2025 $ 0.321
+4.53%
$ 314.43 million $ 1.45 million
Nov 27, 2025 $ 0.308
+7.83%
$ 302.02 million $ 1.41 million
Nov 26, 2025 $ 0.284
+4.76%
$ 281.14 million $ 1.15 million
Nov 25, 2025 $ 0.274
-1.28%
$ 266.45 million $ 906,331
Nov 24, 2025 $ 0.28
+1.32%
$ 272.86 million $ 2.49 million
Nov 23, 2025 $ 0.277
+1.91%
$ 271.83 million $ 755,310
Nov 22, 2025 $ 0.269
+5.52%
$ 266.48 million $ 1.3 million
Nov 21, 2025 $ 0.254
-2.40%
$ 250.79 million $ 2.29 million
Nov 20, 2025 $ 0.265
-3.13%
$ 255.42 million $ 1 million
Nov 19, 2025 $ 0.274
-2.98%
$ 269.34 million $ 1.37 million
Nov 18, 2025 $ 0.284
+6.95%
$ 278.57 million $ 1.44 million
Nov 17, 2025 $ 0.265
-1.59%
$ 260.75 million $ 1.4 million
Nov 16, 2025 $ 0.269
-5.10%
$ 264.96 million $ 996,385
Nov 15, 2025 $ 0.283
+1.50%
$ 278.61 million $ 580,686
Nov 14, 2025 $ 0.284
-9.38%
$ 273.91 million $ 3.41 million
Nov 13, 2025 $ 0.311
-3.68%
$ 308.3 million $ 1.37 million
Nov 12, 2025 $ 0.325
-2.98%
$ 317.33 million $ 680,338
Nov 11, 2025 $ 0.335
-5.22%
$ 328.86 million $ 746,834
Nov 10, 2025 $ 0.353
+2.67%
$ 346.97 million $ 1.01 million
Nov 9, 2025 $ 0.344
-0.10%
$ 338.12 million $ 807,543
Nov 8, 2025 $ 0.344
+0.70%
$ 338.28 million $ 530,845
Nov 7, 2025 $ 0.342
+2.50%
$ 335.93 million $ 2.01 million
Nov 6, 2025 $ 0.334
-7.05%
$ 327.74 million $ 1.42 million
Nov 5, 2025 $ 0.359
+18.68%
$ 352.76 million $ 2.25 million
Nov 4, 2025 $ 0.303
-13.33%
$ 297.25 million $ 4.05 million
Nov 3, 2025 $ 0.349
-13.45%
$ 342.94 million $ 3.07 million
Nov 2, 2025 $ 0.403
-2.38%
$ 397.56 million $ 834,589
Nov 1, 2025 $ 0.413
-0.25%
$ 405.87 million $ 860,918
Oct 31, 2025 $ 0.414
+3.96%
$ 406.87 million $ 1.33 million
Oct 30, 2025 $ 0.397
-10.08%
$ 390.89 million $ 2.55 million
Oct 29, 2025 $ 0.441
-4.75%
$ 433.17 million $ 1.29 million
Oct 28, 2025 $ 0.463
-2.92%
$ 454.78 million $ 1.53 million
Oct 27, 2025 $ 0.478
-0.42%
$ 469.66 million $ 1.75 million
Oct 26, 2025 $ 0.48
+2.37%
$ 471.66 million $ 1.53 million
Oct 25, 2025 $ 0.469
-4.40%
$ 460.75 million $ 1 million
Oct 24, 2025 $ 0.488
+5.27%
$ 481.96 million $ 1.11 million
Oct 23, 2025 $ 0.46
+2.61%
$ 455.25 million $ 1.34 million
Oct 22, 2025 $ 0.445
-5.68%
$ 440.32 million $ 1.57 million
Oct 21, 2025 $ 0.473
-4.89%
$ 463.3 million $ 2.01 million
Oct 20, 2025 $ 0.496
+0.32%
$ 489.97 million $ 1.94 million
Oct 19, 2025 $ 0.505
+0.28%
$ 485 million $ 1.95 million
Oct 18, 2025 $ 0.505
+11.72%
$ 494.2 million $ 1.85 million
Oct 17, 2025 $ 0.451
-3.96%
$ 442.18 million $ 2.96 million
Oct 16, 2025 $ 0.468
-7.02%
$ 461.54 million $ 3.01 million
Oct 15, 2025 $ 0.504
-3.84%
$ 495.89 million $ 2.23 million
Oct 14, 2025 $ 0.524
-8.78%
$ 515.49 million $ 2.54 million
Oct 13, 2025 $ 0.575
-1.37%
$ 566.33 million $ 1.68 million