Softbinator Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.87	0.89	0.87	0.89	0.89	-1.67%	1,895
Apr 24, 2026	0.90	0.90	0.90	0.90	0.90	-	119
Apr 23, 2026	0.90	0.90	0.90	0.90	0.90	-	11
Apr 22, 2026	0.91	0.91	0.86	0.90	0.90	-1.10%	2,170
Apr 21, 2026	0.87	0.92	0.87	0.91	0.91	2.25%	414
Apr 20, 2026	0.93	0.93	0.89	0.89	0.89	2.30%	3,948
Apr 17, 2026	0.85	0.95	0.85	0.87	0.87	-2.25%	4,896
Apr 16, 2026	0.83	0.89	0.82	0.89	0.89	4.71%	3,638
Apr 15, 2026	0.83	0.85	0.82	0.85	0.85	-0.58%	3,040
Apr 14, 2026	0.83	0.86	0.83	0.86	0.86	0.59%	500
Apr 9, 2026	0.83	0.85	0.80	0.85	0.85	3.66%	39,109
Apr 8, 2026	0.80	0.82	0.80	0.82	0.82	1.86%	10,699
Apr 7, 2026	0.81	0.81	0.81	0.81	0.81	-2.42%	5,357
Apr 6, 2026	0.83	0.83	0.83	0.83	0.83	2.48%	103
Apr 3, 2026	0.81	0.81	0.81	0.81	0.81	-1.83%	1,000
Apr 2, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	1,040
Apr 1, 2026	0.83	0.83	0.83	0.83	0.83	-	5,562
Mar 31, 2026	0.83	0.83	0.83	0.83	0.83	-2.94%	1,300
Mar 30, 2026	0.83	0.87	0.83	0.85	0.85	-2.30%	3,185
Mar 27, 2026	0.87	0.87	0.83	0.87	0.87	1.75%	102
Mar 25, 2026	0.86	0.86	0.86	0.86	0.86	-	161
Mar 24, 2026	0.86	0.86	0.86	0.86	0.86	-	2,000
Mar 23, 2026	0.86	0.86	0.86	0.86	0.86	-	197
Mar 20, 2026	0.79	0.86	0.79	0.86	0.86	4.27%	104,967
Mar 19, 2026	0.82	0.82	0.82	0.82	0.82	3.14%	216
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	-1.85%	1,500
Mar 17, 2026	0.76	0.83	0.75	0.81	0.81	1.89%	16,808
Mar 16, 2026	0.78	0.80	0.78	0.80	0.80	8.16%	7,001
Mar 13, 2026	0.79	0.79	0.74	0.74	0.74	-6.96%	9,122
Mar 12, 2026	0.79	0.80	0.74	0.79	0.79	6.76%	17,575
Mar 11, 2026	0.76	0.79	0.74	0.74	0.74	-1.33%	26,827
Mar 10, 2026	0.81	0.81	0.75	0.75	0.75	-6.25%	49,984
Mar 9, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	2,142
Mar 6, 2026	0.81	0.82	0.79	0.81	0.81	-1.83%	9,111
Mar 5, 2026	0.85	0.85	0.80	0.82	0.82	-2.96%	15,436
Mar 4, 2026	0.80	0.85	0.79	0.85	0.85	-	42,023
Mar 3, 2026	0.83	0.85	0.79	0.85	0.85	-	45,922
Mar 2, 2026	0.83	0.85	0.81	0.85	0.85	3.05%	7,566
Feb 27, 2026	0.83	0.85	0.82	0.82	0.82	-2.38%	7,135
Feb 26, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	3,450
Feb 25, 2026	0.85	0.85	0.83	0.85	0.85	-	17,997
Feb 24, 2026	0.88	0.88	0.85	0.85	0.85	-	6,876
Feb 23, 2026	0.85	0.86	0.85	0.85	0.85	-	5,500
Feb 20, 2026	0.88	0.89	0.85	0.85	0.85	-2.30%	42,801
Feb 19, 2026	0.86	0.90	0.86	0.87	0.87	2.35%	12,339
Feb 18, 2026	0.89	0.90	0.85	0.85	0.85	-5.56%	35,266
Feb 17, 2026	0.90	0.90	0.90	0.90	0.90	4.05%	2,744
Feb 16, 2026	0.88	0.90	0.87	0.87	0.87	-1.70%	7,342
Feb 13, 2026	0.88	0.88	0.88	0.88	0.88	-	2,000
Feb 12, 2026	0.89	0.90	0.88	0.88	0.88	-5.88%	56,670
Feb 11, 2026	0.90	0.94	0.89	0.94	0.94	-	11,976
Feb 10, 2026	0.89	0.94	0.89	0.94	0.94	0.54%	280
Feb 9, 2026	0.94	0.94	0.89	0.93	0.93	-0.53%	18,312
Feb 6, 2026	0.92	0.94	0.91	0.94	0.94	-	3,020
Feb 5, 2026	0.96	0.96	0.92	0.94	0.94	-2.09%	4,080
Feb 4, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	2,400
Feb 3, 2026	0.96	0.96	0.92	0.96	0.96	-	857
Feb 2, 2026	0.96	0.96	0.92	0.96	0.96	0.52%	19,836
Jan 30, 2026	0.96	0.97	0.96	0.96	0.96	-	6,380
Jan 29, 2026	0.94	0.96	0.94	0.96	0.96	-1.04%	8,520
Jan 28, 2026	0.94	0.97	0.93	0.97	0.97	1.58%	5,651
Jan 27, 2026	0.94	0.97	0.94	0.95	0.95	-	5,052
Jan 26, 2026	0.95	0.95	0.95	0.95	0.95	-	2,275
Jan 23, 2026	0.93	0.95	0.93	0.95	0.95	2.70%	980
Jan 22, 2026	0.93	0.95	0.93	0.93	0.93	-	1,437
Jan 21, 2026	0.93	0.93	0.93	0.93	0.93	-0.54%	2,006
Jan 20, 2026	0.96	0.96	0.93	0.93	0.93	-2.11%	8,368
Jan 19, 2026	0.97	0.97	0.94	0.95	0.95	-2.06%	25,927
Jan 16, 2026	0.96	0.99	0.96	0.97	0.97	-2.02%	5,210
Jan 15, 2026	0.99	0.99	0.96	0.99	0.99	-	4,622
Jan 14, 2026	0.98	0.99	0.98	0.99	0.99	1.02%	799
Jan 13, 2026	0.98	0.98	0.96	0.98	0.98	-	1,036
Jan 12, 2026	0.98	1.00	0.98	0.98	0.98	-	740
Jan 9, 2026	0.98	0.98	0.98	0.98	0.98	0.51%	1,220
Jan 8, 2026	0.95	0.98	0.95	0.98	0.98	2.63%	3,293
Jan 5, 2026	0.96	0.98	0.95	0.95	0.95	-3.06%	11,960
Dec 30, 2025	0.95	0.98	0.95	0.98	0.98	3.70%	20,807
Dec 29, 2025	0.96	0.96	0.95	0.95	0.95	-3.57%	3,266
Dec 23, 2025	0.97	0.98	0.97	0.98	0.98	1.03%	13,092
Dec 22, 2025	0.96	0.97	0.95	0.97	0.97	1.04%	22,452
Dec 18, 2025	0.95	0.96	0.94	0.96	0.96	-	26,872
Dec 17, 2025	0.96	0.97	0.91	0.96	0.96	-	7,769
Dec 16, 2025	0.93	0.96	0.93	0.96	0.96	3.23%	10,340
Dec 15, 2025	0.93	0.93	0.92	0.93	0.93	2.76%	3,924
Dec 12, 2025	0.93	0.93	0.91	0.91	0.91	-1.63%	658
Dec 11, 2025	0.91	0.92	0.90	0.92	0.92	1.66%	1,800
Dec 10, 2025	0.91	0.92	0.91	0.91	0.91	-1.63%	1,376
Dec 8, 2025	0.92	0.92	0.91	0.92	0.92	2.22%	467
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