5 DAY PERFORMANCE
-23.85%
1 MONTH PERFORMANCE
-35.29%
3 MONTH PERFORMANCE
+7.38%
6 MONTH PERFORMANCE
-8.33%
YEAR-TO-DATE PERFORMANCE
+11.24%
1 YEAR PERFORMANCE
-39.26%
Silo Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.25 | $1.30 (4%) | $1.35 | $1.21 | 399,398 | $5.46 M |
| 03/11/2025 | $1.27 | $1.28 (0.79%) | $1.30 | $1.22 | 26,247 | $5.51 M |
| 03/10/2025 | $1.29 | $1.24 (-3.88%) | $1.33 | $1.24 | 23,700 | $5.33 M |
| 03/07/2025 | $1.30 | $1.30 (0%) | $1.34 | $1.28 | 24,017 | $5.59 M |
| 03/06/2025 | $1.27 | $1.31 (3.15%) | $1.32 | $1.26 | 78,100 | $5.64 M |
| 03/05/2025 | $1.24 | $1.27 (2.42%) | $1.32 | $1.21 | 37,499 | $5.46 M |
| 03/04/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 43,413 | $5.38 M |
| 03/03/2025 | $1.33 | $1.22 (-8.27%) | $1.35 | $1.20 | 71,527 | $5.25 M |
| 02/28/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.33 | 42,700 | $5.85 M |
| 02/27/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.31 | 87,878 | $5.94 M |
| 02/26/2025 | $1.44 | $1.40 (-2.78%) | $1.49 | $1.35 | 250,847 | $6.02 M |
| 02/25/2025 | $1.27 | $1.39 (9.45%) | $1.40 | $1.24 | 70,003 | $5.98 M |
| 02/24/2025 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.20 | 141,105 | $5.64 M |
| 02/21/2025 | $1.45 | $1.35 (-6.9%) | $1.48 | $1.35 | 129,437 | $5.81 M |
| 02/20/2025 | $1.47 | $1.49 (1.36%) | $1.52 | $1.46 | 36,123 | $6.41 M |
| 02/19/2025 | $1.41 | $1.50 (6.38%) | $1.51 | $1.40 | 81,600 | $6.45 M |
| 02/18/2025 | $1.42 | $1.40 (-1.41%) | $1.49 | $1.39 | 156,500 | $6.02 M |
| 02/14/2025 | $1.51 | $1.42 (-5.96%) | $1.56 | $1.40 | 233,500 | $6.11 M |
| 02/13/2025 | $1.50 | $1.51 (0.67%) | $1.56 | $1.45 | 134,162 | $6.50 M |
| 02/12/2025 | $1.48 | $1.53 (3.38%) | $1.56 | $1.45 | 150,482 | $6.58 M |
| 02/11/2025 | $1.55 | $1.48 (-4.52%) | $1.58 | $1.42 | 707,347 | $6.37 M |
| 02/10/2025 | $1.63 | $1.54 (-5.52%) | $1.67 | $1.54 | 78,237 | $6.62 M |
| 02/07/2025 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.60 | 65,514 | $7.01 M |
| 02/06/2025 | $1.78 | $1.66 (-6.74%) | $1.82 | $1.63 | 201,758 | $7.14 M |
| 02/05/2025 | $1.66 | $1.72 (3.61%) | $1.77 | $1.56 | 234,604 | $7.40 M |
| 02/04/2025 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.61 | 236,200 | $7.31 M |
| 02/03/2025 | $1.70 | $1.79 (5.29%) | $1.86 | $1.63 | 830,700 | $7.70 M |
| 01/31/2025 | $1.82 | $1.61 (-11.54%) | $1.89 | $1.50 | 432,900 | $6.93 M |
| 01/30/2025 | $1.83 | $1.83 (0%) | $1.88 | $1.76 | 149,500 | $7.87 M |
| 01/29/2025 | $1.81 | $1.84 (1.66%) | $1.90 | $1.80 | 76,637 | $7.92 M |
| 01/28/2025 | $1.92 | $1.78 (-7.29%) | $1.98 | $1.72 | 200,943 | $7.66 M |
| 01/27/2025 | $1.91 | $1.90 (-0.52%) | $2.00 | $1.86 | 91,164 | $8.17 M |
| 01/24/2025 | $1.93 | $1.97 (2.07%) | $2.09 | $1.91 | 340,400 | $8.47 M |
| 01/23/2025 | $1.81 | $1.96 (8.29%) | $2.02 | $1.79 | 283,134 | $8.43 M |
| 01/22/2025 | $1.90 | $1.87 (-1.58%) | $2.00 | $1.77 | 967,733 | $8.04 M |
| 01/21/2025 | $2.00 | $1.94 (-3%) | $2.00 | $1.88 | 311,900 | $8.35 M |
| 01/17/2025 | $2.06 | $1.96 (-4.85%) | $2.07 | $1.91 | 461,846 | $8.43 M |
| 01/16/2025 | $1.67 | $1.98 (18.56%) | $2.00 | $1.67 | 582,200 | $8.52 M |
| 01/15/2025 | $1.84 | $1.75 (-4.89%) | $1.92 | $1.62 | 594,525 | $7.53 M |
| 01/14/2025 | $1.91 | $1.80 (-5.76%) | $2.16 | $1.80 | 4.83 M | $7.74 M |
| 01/13/2025 | $1.73 | $1.72 (-0.58%) | $1.93 | $1.51 | 1.05 M | $7.40 M |
| 01/10/2025 | $1.62 | $1.77 (9.26%) | $2.07 | $1.55 | 4.17 M | $7.61 M |
| 01/08/2025 | $1.95 | $1.71 (-12.31%) | $3.37 | $1.66 | 166.11 M | $7.36 M |
| 01/07/2025 | $0.98 | $1.09 (11%) | $1.14 | $0.97 | 432,519 | $4.69 M |
| 01/06/2025 | $1.01 | $0.99 (-1.62%) | $1.01 | $0.94 | 97,653 | $4.27 M |
| 01/03/2025 | $0.95 | $0.99 (4.03%) | $0.99 | $0.91 | 163,000 | $4.25 M |
| 01/02/2025 | $0.89 | $0.95 (6.74%) | $0.99 | $0.89 | 529,500 | $4.09 M |
| 12/31/2024 | $0.92 | $0.89 (-3.26%) | $0.93 | $0.88 | 105,100 | $3.83 M |
| 12/30/2024 | $0.94 | $0.89 (-5.33%) | $0.94 | $0.88 | 49,035 | $3.83 M |
| 12/27/2024 | $0.93 | $0.94 (0.79%) | $0.96 | $0.93 | 30,600 | $4.04 M |
| 12/26/2024 | $0.93 | $0.95 (2.25%) | $0.97 | $0.89 | 80,791 | $4.09 M |
| 12/24/2024 | $0.88 | $0.96 (9.17%) | $0.97 | $0.86 | 155,542 | $4.12 M |
| 12/23/2024 | $0.86 | $0.88 (2.2%) | $0.90 | $0.83 | 79,529 | $3.80 M |
| 12/20/2024 | $0.83 | $0.88 (5.16%) | $0.89 | $0.83 | 95,003 | $3.78 M |
| 12/19/2024 | $0.82 | $0.83 (1.82%) | $0.86 | $0.80 | 113,895 | $3.59 M |
| 12/18/2024 | $0.88 | $0.82 (-6.55%) | $0.90 | $0.81 | 660,129 | $3.54 M |
| 12/17/2024 | $0.88 | $0.97 (10.31%) | $0.99 | $0.83 | 309,148 | $4.18 M |
| 12/16/2024 | $0.82 | $0.88 (7.33%) | $0.92 | $0.77 | 298,412 | $3.79 M |
| 12/13/2024 | $0.92 | $0.84 (-9.26%) | $0.92 | $0.80 | 176,034 | $3.59 M |
| 12/12/2024 | $0.96 | $0.92 (-3.96%) | $0.96 | $0.89 | 89,730 | $3.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
