SERT.ST(SERT.ST)
SERT.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $0.49 | $0.51 | $0.49 | $0.49 | 150,667 |
| 8/6/2026 | $0.49 | $0.52 | $0.49 | $0.51 | 649,902 |
| 8/5/2026 | $0.49 | $0.52 | $0.49 | $0.51 | 481,880 |
| 8/4/2026 | $0.51 | $0.57 | $0.50 | $0.50 | 324,780 |
| 8/3/2026 | $0.56 | $0.56 | $0.53 | $0.54 | 125,344 |
| 7/31/2026 | $0.54 | $0.56 | $0.53 | $0.56 | 79,810 |
| 7/30/2026 | $0.53 | $0.56 | $0.53 | $0.54 | 5,150 |
| 7/29/2026 | $0.56 | $0.56 | $0.52 | $0.53 | 68,052 |
| 7/28/2026 | $0.52 | $0.57 | $0.49 | $0.56 | 89,855 |
| 7/27/2026 | $0.57 | $0.57 | $0.52 | $0.52 | 363,006 |
| 7/24/2026 | $0.54 | $0.60 | $0.54 | $0.56 | 229,714 |
| 7/23/2026 | $0.57 | $0.57 | $0.52 | $0.52 | 22,747 |
| 7/22/2026 | $0.49 | $0.59 | $0.47 | $0.59 | 490,422 |
| 7/21/2026 | $0.50 | $0.50 | $0.48 | $0.48 | 50,700 |
| 7/20/2026 | $0.50 | $0.52 | $0.49 | $0.50 | 297,534 |
| 7/17/2026 | $0.53 | $0.55 | $0.50 | $0.52 | 107,277 |
| 7/16/2026 | $0.58 | $0.58 | $0.52 | $0.54 | 77,425 |
| 7/15/2026 | $0.51 | $0.58 | $0.51 | $0.55 | 386,792 |
| 7/14/2026 | $0.50 | $0.55 | $0.50 | $0.55 | 278,990 |
| 7/13/2026 | $0.48 | $0.60 | $0.46 | $0.55 | 847,585 |
| 7/10/2026 | $0.47 | $0.50 | $0.47 | $0.50 | 2,965 |
| 7/9/2026 | $0.47 | $0.47 | $0.44 | $0.46 | 58,268 |
| 7/8/2026 | $0.45 | $0.49 | $0.43 | $0.48 | 3,551 |
| 7/7/2026 | $0.45 | $0.50 | $0.45 | $0.49 | 19,210 |
| 7/6/2026 | $0.48 | $0.50 | $0.48 | $0.50 | 50,573 |
| 7/3/2026 | $0.48 | $0.48 | $0.48 | $0.48 | 13,707 |
| 7/2/2026 | $0.48 | $0.48 | $0.43 | $0.46 | 236,062 |
| 7/1/2026 | $0.42 | $0.47 | $0.42 | $0.47 | 229,064 |
| 6/30/2026 | $0.45 | $0.45 | $0.42 | $0.45 | 23,977 |
| 6/29/2026 | $0.43 | $0.45 | $0.40 | $0.43 | 719,588 |
| 6/26/2026 | $0.41 | $0.43 | $0.41 | $0.42 | 742,166 |
| 6/25/2026 | $0.45 | $0.45 | $0.41 | $0.45 | 862,909 |
| 6/24/2026 | $0.40 | $0.45 | $0.40 | $0.45 | 166,691 |
| 6/23/2026 | $0.44 | $0.44 | $0.43 | $0.43 | 11,797 |
| 6/22/2026 | $0.43 | $0.44 | $0.38 | $0.44 | 49,984 |
| 6/18/2026 | $0.42 | $0.43 | $0.40 | $0.43 | 170,358 |
| 6/17/2026 | $0.44 | $0.46 | $0.41 | $0.43 | 91,035 |
| 6/16/2026 | $0.46 | $0.46 | $0.43 | $0.46 | 125,513 |
| 6/15/2026 | $0.46 | $0.48 | $0.46 | $0.48 | 52,678 |
| 6/12/2026 | $0.47 | $0.47 | $0.45 | $0.47 | 61,452 |
| 6/11/2026 | $0.45 | $0.48 | $0.45 | $0.47 | 95,540 |
| 6/10/2026 | $0.43 | $0.45 | $0.43 | $0.45 | 241,982 |
| 6/9/2026 | $0.44 | $0.46 | $0.42 | $0.45 | 85,217 |
| 6/8/2026 | $0.46 | $0.46 | $0.43 | $0.45 | 32,303 |
| 6/5/2026 | $0.43 | $0.46 | $0.43 | $0.44 | 104,281 |
| 6/4/2026 | $0.43 | $0.45 | $0.43 | $0.45 | 508,963 |
| 6/3/2026 | $0.43 | $0.45 | $0.43 | $0.45 | 168,865 |
| 6/2/2026 | $0.46 | $0.46 | $0.44 | $0.46 | 178,305 |
| 6/1/2026 | $0.47 | $0.47 | $0.45 | $0.46 | 342,650 |
| 5/29/2026 | $0.49 | $0.49 | $0.46 | $0.49 | 577,218 |
| 5/28/2026 | $0.51 | $0.51 | $0.46 | $0.49 | 246,545 |
| 5/27/2026 | $0.50 | $0.51 | $0.50 | $0.51 | 253,092 |
| 5/26/2026 | $0.51 | $0.54 | $0.49 | $0.54 | 71,448 |
| 5/25/2026 | $0.49 | $0.54 | $0.49 | $0.51 | 774,703 |
| 5/22/2026 | $0.51 | $0.53 | $0.48 | $0.53 | 603,910 |
| 5/21/2026 | $0.53 | $0.53 | $0.49 | $0.51 | 116,174 |
| 5/20/2026 | $0.50 | $0.55 | $0.50 | $0.53 | 263,847 |
| 5/19/2026 | $0.49 | $0.51 | $0.49 | $0.50 | 43,183 |
| 5/18/2026 | $0.47 | $0.50 | $0.43 | $0.49 | 520,438 |
| 5/15/2026 | $0.54 | $0.55 | $0.45 | $0.47 | 864,075 |
| 5/13/2026 | $0.56 | $0.58 | $0.54 | $0.54 | 585,503 |
| 5/12/2026 | $0.61 | $0.61 | $0.50 | $0.58 | 980,368 |
| 5/11/2026 | $0.57 | $0.62 | $0.53 | $0.61 | 454,711 |