SEV(SEV)
SEV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $2.48 | $2.52 | $2.44 | $2.49 | 176,539 |
| 5/21/2026 | $2.44 | $2.47 | $2.33 | $2.46 | 175,601 |
| 5/20/2026 | $2.51 | $2.60 | $2.40 | $2.41 | 106,600 |
| 5/19/2026 | $2.43 | $2.48 | $2.32 | $2.40 | 189,128 |
| 5/18/2026 | $2.37 | $2.55 | $2.36 | $2.47 | 399,800 |
| 5/15/2026 | $2.58 | $2.62 | $2.29 | $2.34 | 652,669 |
| 5/14/2026 | $2.65 | $2.68 | $2.50 | $2.58 | 312,101 |
| 5/13/2026 | $2.64 | $2.66 | $2.52 | $2.59 | 249,000 |
| 5/12/2026 | $2.57 | $2.70 | $2.55 | $2.58 | 309,100 |
| 5/11/2026 | $2.55 | $2.60 | $2.51 | $2.57 | 155,100 |
| 5/8/2026 | $2.62 | $2.67 | $2.55 | $2.56 | 136,591 |
| 5/7/2026 | $2.65 | $2.67 | $2.53 | $2.59 | 239,261 |
| 5/6/2026 | $2.67 | $2.75 | $2.60 | $2.62 | 401,400 |
| 5/5/2026 | $2.71 | $2.76 | $2.61 | $2.67 | 157,901 |
| 5/4/2026 | $2.71 | $2.88 | $2.71 | $2.75 | 134,049 |
| 5/1/2026 | $2.79 | $2.79 | $2.64 | $2.72 | 151,457 |
| 4/30/2026 | $2.81 | $2.88 | $2.65 | $2.77 | 297,127 |
| 4/29/2026 | $2.84 | $2.93 | $2.81 | $2.82 | 127,230 |
| 4/28/2026 | $2.92 | $2.93 | $2.78 | $2.82 | 217,823 |
| 4/27/2026 | $2.95 | $2.98 | $2.85 | $2.92 | 287,996 |
| 4/24/2026 | $3.07 | $3.07 | $2.89 | $2.91 | 152,375 |
| 4/23/2026 | $3.11 | $3.12 | $2.87 | $3.03 | 296,100 |
| 4/22/2026 | $3.14 | $3.19 | $3.05 | $3.10 | 222,900 |
| 4/21/2026 | $3.37 | $3.37 | $3.01 | $3.03 | 226,330 |
| 4/20/2026 | $3.18 | $3.49 | $3.12 | $3.32 | 298,300 |
| 4/17/2026 | $3.27 | $3.28 | $3.04 | $3.16 | 300,601 |
| 4/16/2026 | $3.39 | $3.49 | $3.20 | $3.21 | 279,256 |
| 4/15/2026 | $3.18 | $3.49 | $3.15 | $3.27 | 445,300 |
| 4/14/2026 | $3.06 | $3.24 | $3.05 | $3.13 | 248,200 |
| 4/13/2026 | $2.76 | $3.06 | $2.72 | $3.06 | 357,300 |
| 4/10/2026 | $2.74 | $2.76 | $2.67 | $2.71 | 164,700 |
| 4/9/2026 | $2.75 | $2.89 | $2.65 | $2.78 | 152,447 |
| 4/8/2026 | $2.85 | $2.91 | $2.70 | $2.78 | 259,256 |
| 4/7/2026 | $2.81 | $2.81 | $2.61 | $2.78 | 120,300 |
| 4/6/2026 | $2.83 | $2.85 | $2.68 | $2.78 | 173,292 |
| 4/2/2026 | $2.71 | $2.88 | $2.67 | $2.81 | 148,747 |
| 4/1/2026 | $2.71 | $2.83 | $2.65 | $2.69 | 206,513 |
| 3/31/2026 | $2.51 | $2.77 | $2.51 | $2.65 | 237,895 |
| 3/30/2026 | $2.51 | $2.63 | $2.49 | $2.54 | 276,129 |
| 3/27/2026 | $2.77 | $2.78 | $2.51 | $2.53 | 262,614 |
| 3/26/2026 | $2.90 | $2.98 | $2.69 | $2.75 | 306,800 |
| 3/25/2026 | $3.06 | $3.18 | $2.83 | $2.87 | 309,300 |
| 3/24/2026 | $2.93 | $3.07 | $2.81 | $3.04 | 196,138 |
| 3/23/2026 | $2.90 | $3.10 | $2.79 | $2.93 | 396,300 |
| 3/20/2026 | $2.96 | $3.11 | $2.70 | $2.77 | 416,604 |
| 3/19/2026 | $2.90 | $3.26 | $2.73 | $2.96 | 639,100 |
| 3/18/2026 | $2.69 | $3.07 | $2.60 | $2.94 | 1.11M |
| 3/17/2026 | $2.58 | $2.69 | $2.25 | $2.68 | 792,707 |
| 3/16/2026 | $2.75 | $2.78 | $2.53 | $2.57 | 348,433 |
| 3/13/2026 | $2.83 | $2.91 | $2.62 | $2.68 | 583,600 |
| 3/12/2026 | $3.01 | $3.18 | $2.60 | $2.75 | 1.82M |
| 3/11/2026 | $4.19 | $4.20 | $3.30 | $3.43 | 1.58M |
| 3/10/2026 | $3.47 | $3.86 | $3.10 | $3.82 | 1.04M |
| 3/9/2026 | $3.25 | $3.80 | $2.69 | $3.16 | 2.16M |
| 3/6/2026 | $2.39 | $3.32 | $2.35 | $3.28 | 1.77M |
| 3/5/2026 | $2.14 | $2.39 | $2.02 | $2.36 | 663,136 |
| 3/4/2026 | $2.19 | $2.31 | $2.07 | $2.15 | 592,500 |
| 3/3/2026 | $2.40 | $2.40 | $2.01 | $2.11 | 752,900 |
| 3/2/2026 | $2.15 | $2.45 | $2.15 | $2.41 | 406,700 |
| 2/27/2026 | $2.19 | $2.22 | $2.12 | $2.18 | 240,100 |
| 2/26/2026 | $2.24 | $2.24 | $2.06 | $2.16 | 464,536 |
| 2/25/2026 | $2.04 | $2.20 | $2.00 | $2.14 | 577,700 |
| 2/24/2026 | $1.86 | $2.00 | $1.86 | $1.98 | 370,441 |
| 2/23/2026 | $1.79 | $1.85 | $1.75 | $1.83 | 236,709 |