Softbinator Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.88	0.90	0.88	0.90	0.90	-0.55%	24,807
Dec 4, 2025	0.89	0.91	0.89	0.91	0.91	0.56%	340
Dec 3, 2025	0.91	0.92	0.89	0.90	0.90	-3.74%	30,645
Dec 2, 2025	0.93	0.94	0.93	0.94	0.88	-	23,525
Nov 28, 2025	0.94	0.94	0.94	0.94	0.88	-	75
Nov 27, 2025	0.93	0.94	0.93	0.94	0.88	3.89%	14,514
Nov 26, 2025	0.94	0.94	0.88	0.90	0.85	-2.17%	4,711
Nov 25, 2025	0.91	0.96	0.91	0.92	0.86	3.37%	49,435
Nov 24, 2025	0.88	0.91	0.88	0.89	0.84	0.56%	2,897
Nov 21, 2025	0.90	0.91	0.89	0.89	0.83	0.57%	10,500
Nov 20, 2025	0.89	0.89	0.88	0.88	0.83	-	13,829
Nov 19, 2025	0.89	0.91	0.88	0.88	0.83	-1.12%	14,234
Nov 17, 2025	0.88	0.90	0.88	0.89	0.84	2.30%	22,000
Nov 14, 2025	0.88	0.91	0.87	0.87	0.82	-1.14%	8,284
Nov 13, 2025	0.90	0.90	0.88	0.88	0.83	-2.22%	12,407
Nov 12, 2025	0.90	0.91	0.90	0.90	0.85	1.12%	6,939
Nov 11, 2025	0.89	0.89	0.89	0.89	0.84	1.14%	2,007
Nov 10, 2025	0.87	0.88	0.86	0.88	0.83	1.15%	5,852
Nov 7, 2025	0.86	0.87	0.86	0.87	0.82	-	2,811
Nov 6, 2025	0.86	0.87	0.86	0.87	0.82	1.75%	2,440
Nov 5, 2025	0.88	0.88	0.86	0.86	0.80	-2.84%	2,887
Nov 4, 2025	0.86	0.88	0.86	0.88	0.83	-0.56%	4,152
Nov 3, 2025	0.85	0.89	0.85	0.89	0.83	0.57%	6,120
Oct 31, 2025	0.86	0.88	0.86	0.88	0.83	1.73%	853
Oct 30, 2025	0.87	0.87	0.85	0.87	0.81	-1.70%	12,176
Oct 29, 2025	0.89	0.89	0.86	0.88	0.83	2.92%	4,145
Oct 28, 2025	0.85	0.86	0.85	0.86	0.80	0.59%	1,185
Oct 27, 2025	0.86	0.86	0.85	0.85	0.80	-1.16%	9,078
Oct 24, 2025	0.86	0.86	0.86	0.86	0.81	-	1,753
Oct 23, 2025	0.89	0.89	0.86	0.86	0.81	-2.82%	11,590
Oct 22, 2025	0.85	0.89	0.85	0.89	0.83	4.73%	16,180
Oct 21, 2025	0.85	0.85	0.84	0.85	0.79	-0.59%	4,235
Oct 20, 2025	0.85	0.85	0.85	0.85	0.80	-	2,255
Oct 17, 2025	0.86	0.89	0.85	0.85	0.80	-	4,231
Oct 16, 2025	0.87	0.87	0.85	0.85	0.80	1.19%	4,400
Oct 15, 2025	0.84	0.84	0.83	0.84	0.79	-0.59%	7,313
Oct 14, 2025	0.85	0.85	0.85	0.85	0.79	0.60%	1,000
Oct 13, 2025	0.81	0.84	0.81	0.84	0.79	3.70%	2,990
Oct 10, 2025	0.88	0.88	0.81	0.81	0.76	-4.71%	37,800
Oct 9, 2025	0.86	0.86	0.84	0.85	0.80	-2.30%	8,722
Oct 8, 2025	0.82	0.87	0.82	0.87	0.82	6.10%	6,814
Oct 7, 2025	0.89	0.89	0.82	0.82	0.77	-4.65%	44,945
Oct 6, 2025	0.90	0.90	0.83	0.86	0.81	-2.82%	29,524
Oct 3, 2025	0.90	0.91	0.89	0.89	0.83	0.57%	35,273
Oct 2, 2025	0.89	0.90	0.88	0.88	0.83	-1.12%	38,764
Oct 1, 2025	0.90	0.90	0.89	0.89	0.84	-1.11%	7,715
Sep 29, 2025	0.90	0.90	0.89	0.90	0.85	1.69%	22,225
Sep 26, 2025	0.89	0.90	0.88	0.89	0.83	-0.56%	4,531
Sep 25, 2025	0.90	0.90	0.89	0.89	0.84	-1.11%	14,750
Sep 24, 2025	0.93	0.93	0.90	0.90	0.85	-3.23%	12,430
Sep 23, 2025	0.94	0.95	0.92	0.93	0.87	1.64%	8,680
Sep 22, 2025	0.92	0.95	0.91	0.92	0.86	0.55%	7,121
Sep 19, 2025	0.95	0.99	0.91	0.91	0.85	-3.19%	30,215
Sep 18, 2025	0.92	0.94	0.92	0.94	0.88	2.17%	4,822
Sep 17, 2025	0.88	0.92	0.88	0.92	0.86	5.14%	2,267
Sep 16, 2025	0.95	0.95	0.87	0.88	0.82	-2.78%	37,265
Sep 15, 2025	0.95	0.99	0.90	0.90	0.85	-9.09%	167,652
Sep 12, 2025	1.01	1.02	0.95	0.99	0.93	2.59%	27,799
Sep 11, 2025	1.05	1.05	0.96	0.97	0.91	-8.96%	31,048
Sep 10, 2025	1.07	1.07	0.97	1.06	1.00	1.92%	49,415
Sep 9, 2025	1.00	1.07	1.00	1.04	0.98	0.97%	19,387
Sep 8, 2025	0.95	1.03	0.95	1.03	0.97	8.42%	71,193
Sep 5, 2025	0.94	0.95	0.94	0.95	0.89	1.06%	1,585
Sep 4, 2025	0.94	0.94	0.94	0.94	0.88	-	1,494
Sep 3, 2025	0.91	0.94	0.91	0.94	0.88	1.08%	6,902
Sep 2, 2025	0.93	0.93	0.93	0.93	0.87	2.20%	1,054
Sep 1, 2025	0.91	0.91	0.91	0.91	0.85	1.11%	5,000
Aug 29, 2025	0.91	0.91	0.90	0.90	0.85	-3.74%	27,928
Aug 28, 2025	0.95	0.95	0.90	0.94	0.88	-	8,169
Aug 27, 2025	0.91	0.95	0.91	0.94	0.88	3.31%	27,074
Aug 26, 2025	0.91	0.94	0.91	0.91	0.85	-3.21%	11,847
Aug 25, 2025	0.90	0.94	0.90	0.94	0.88	3.89%	1,240
Aug 22, 2025	0.89	0.90	0.89	0.90	0.85	2.27%	4,069
Aug 21, 2025	0.90	0.90	0.88	0.88	0.83	-2.22%	6,768
Aug 20, 2025	0.90	0.90	0.90	0.90	0.85	-	1,088
Aug 19, 2025	0.94	0.94	0.90	0.90	0.85	1.12%	2,594
Aug 18, 2025	0.93	0.94	0.89	0.89	0.84	-3.78%	2,678
Aug 14, 2025	0.92	0.93	0.92	0.93	0.87	0.54%	4,683
Aug 13, 2025	0.92	0.92	0.92	0.92	0.86	-	2,150
Aug 12, 2025	0.90	0.92	0.86	0.92	0.86	2.79%	9,553
Aug 11, 2025	0.86	0.90	0.86	0.90	0.84	-	1,922
Aug 8, 2025	0.90	0.90	0.85	0.90	0.84	2.87%	25,287
Aug 7, 2025	0.90	0.90	0.87	0.87	0.82	-3.33%	8,691
Aug 6, 2025	0.90	0.90	0.90	0.90	0.85	-	2,195
Aug 5, 2025	0.93	0.93	0.90	0.90	0.85	-	6,498
Aug 4, 2025	0.90	0.90	0.90	0.90	0.85	-3.23%	19,663
Aug 1, 2025	0.93	0.93	0.93	0.93	0.87	4.49%	1,124
Jul 31, 2025	0.89	0.94	0.89	0.89	0.84	-5.82%	3,215
Jul 30, 2025	0.93	0.95	0.93	0.95	0.89	7.39%	2,991
Jul 29, 2025	0.82	0.95	0.82	0.88	0.83	-5.38%	19,516
Jul 28, 2025	0.98	0.98	0.93	0.93	0.87	-4.62%	3,006
Jul 25, 2025	0.94	0.98	0.93	0.98	0.92	2.09%	3,400
Jul 24, 2025	0.96	0.96	0.91	0.96	0.90	-0.52%	10,988
Jul 23, 2025	0.99	0.99	0.96	0.96	0.90	0.52%	3,750
Jul 22, 2025	0.97	0.99	0.96	0.96	0.90	-1.04%	735
Jul 21, 2025	0.99	0.99	0.97	0.97	0.91	-1.53%	9,434
Jul 18, 2025	0.98	0.98	0.98	0.98	0.92	2.62%	1,000
Jul 17, 2025	0.99	0.99	0.96	0.96	0.90	-0.52%	7,225
Jul 16, 2025	0.96	0.96	0.96	0.96	0.90	-	1
Jul 15, 2025	0.99	0.99	0.96	0.96	0.90	-3.52%	6,830