Astrum Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.38	0.38	0.37	0.38	0.38	-	80,000
Mar 6, 2026	0.38	0.41	0.38	0.38	0.38	-7.32%	45,000
Mar 5, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 3, 2026	0.37	0.41	0.37	0.41	0.41	-1.20%	55,000
Mar 2, 2026	0.48	0.48	0.41	0.42	0.42	9.21%	110,000
Feb 27, 2026	0.40	0.40	0.38	0.38	0.38	1.33%	140,000
Feb 26, 2026	0.39	0.39	0.39	0.38	0.38	-2.60%	35,000
Feb 25, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	175,000
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	35,000
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 13, 2026	0.36	0.36	0.36	0.37	0.37	-	50,000
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 11, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 5, 2026	0.34	0.34	0.34	0.37	0.37	-2.67%	6,000
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	485,000
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 8, 2026	0.37	0.37	0.37	0.38	0.38	-2.56%	30,000
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	-7.14%	-
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 2, 2026	0.45	0.45	0.45	0.42	0.42	-8.70%	15,000
Dec 31, 2025	0.39	0.47	0.39	0.46	0.46	27.78%	220,000
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	9.09%	-
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-	35,000
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 4, 2025	0.34	0.34	0.33	0.33	0.33	-10.81%	18,000
Dec 3, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 1, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 28, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-	8,000
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	15,000
Nov 24, 2025	0.37	0.37	0.37	0.37	0.37	-	20,000
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 20, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 18, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 14, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 13, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 12, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 11, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 10, 2025	0.37	0.37	0.37	0.37	0.37	14.06%	10,000
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	80,000
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 31, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 27, 2025	0.34	0.34	0.34	0.34	0.34	-	5,000
Oct 24, 2025	0.34	0.34	0.34	0.34	0.34	-10.53%	10,000
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 22, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 21, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	50,000
Oct 20, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 17, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	105,000
Oct 16, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Oct 15, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	-
Oct 14, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 13, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 10, 2025	0.38	0.38	0.38	0.38	0.38	-	-