5 DAY PERFORMANCE
-5.28%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
+62.04%
6 MONTH PERFORMANCE
+55.56%
YEAR-TO-DATE PERFORMANCE
+29.63%
SIM Acquisition Corp. I Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 287 | $0 |
| 03/10/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 273 | $0 |
| 03/07/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1,351 | $0 |
| 03/06/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 360 | $0 |
| 03/05/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 17,129 | $0 |
| 03/04/2025 | $0.14 | $0.15 (3.57%) | $0.15 | $0.14 | 23,942 | $0 |
| 03/03/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 8 | $0 |
| 02/27/2025 | $0.15 | $0.15 (-4.92%) | $0.16 | $0.14 | 38,290 | $0 |
| 02/26/2025 | $0.14 | $0.14 (0%) | $0.15 | $0.14 | 2,338 | $0 |
| 02/25/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 5,029 | $0 |
| 02/24/2025 | $0.12 | $0.14 (16.67%) | $0.16 | $0.12 | 1,901 | $0 |
| 02/21/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 20,000 | $0 |
| 02/20/2025 | $0.14 | $0.14 (0.07%) | $0.14 | $0.14 | 611 | $0 |
| 02/18/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 300 | $0 |
| 02/13/2025 | $0.14 | $0.16 (9.3%) | $0.16 | $0.14 | 11,323 | $0 |
| 02/12/2025 | $0.15 | $0.16 (3.33%) | $0.16 | $0.14 | 2,456 | $0 |
| 02/11/2025 | $0.13 | $0.15 (20%) | $0.16 | $0.13 | 26,225 | $0 |
| 02/10/2025 | $0.13 | $0.14 (10%) | $0.15 | $0.13 | 71,269 | $0 |
| 02/07/2025 | $0.13 | $0.13 (0.08%) | $0.13 | $0.13 | 500 | $0 |
| 02/06/2025 | $0.10 | $0.10 (0.1%) | $0.10 | $0.10 | 1,114 | $0 |
| 02/05/2025 | $0.11 | $0.10 (-5.26%) | $0.11 | $0.10 | 1,422 | $0 |
| 02/04/2025 | $0.13 | $0.13 (5.84%) | $0.14 | $0.13 | 11,004 | $0 |
| 02/03/2025 | $0.11 | $0.13 (20.4%) | $0.13 | $0.11 | 1,330 | $0 |
| 01/31/2025 | $0.12 | $0.12 (-0.04%) | $0.12 | $0.12 | 514 | $0 |
| 01/30/2025 | $0.11 | $0.10 (-3.58%) | $0.11 | $0.10 | 729 | $0 |
| 01/29/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,126 | $0 |
| 01/28/2025 | $0.14 | $0.10 (-25.5%) | $0.14 | $0.10 | 10,788 | $0 |
| 01/27/2025 | $0.15 | $0.14 (-9.49%) | $0.15 | $0.11 | 2,317 | $0 |
| 01/24/2025 | $0.12 | $0.13 (7%) | $0.14 | $0.10 | 2,629 | $0 |
| 01/23/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 506 | $0 |
| 01/22/2025 | $0.13 | $0.12 (-4.76%) | $0.14 | $0.12 | 4,738 | $0 |
| 01/21/2025 | $0.15 | $0.12 (-20%) | $0.15 | $0.12 | 6,336 | $0 |
| 01/17/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 2,000 | $0 |
| 01/16/2025 | $0.11 | $0.11 (-0.09%) | $0.11 | $0.11 | 285 | $0 |
| 01/15/2025 | $0.14 | $0.14 (-3.5%) | $0.14 | $0.14 | 313 | $0 |
| 01/14/2025 | $0.12 | $0.14 (16.67%) | $0.16 | $0.12 | 45,040 | $0 |
| 01/13/2025 | $0.11 | $0.12 (8.9%) | $0.12 | $0.11 | 49,503 | $0 |
| 01/08/2025 | $0.13 | $0.12 (-8.41%) | $0.13 | $0.12 | 900 | $0 |
| 01/07/2025 | $0.13 | $0.11 (-11.36%) | $0.14 | $0.10 | 1,844 | $0 |
| 01/06/2025 | $0.12 | $0.14 (14.17%) | $0.14 | $0.12 | 4,224 | $0 |
| 01/03/2025 | $0.12 | $0.12 (-1.99%) | $0.12 | $0.12 | 843 | $0 |
| 01/02/2025 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.10 | 617 | $0 |
| 12/27/2024 | $0.12 | $0.11 (-9.01%) | $0.12 | $0.11 | 2,328 | $0 |
| 12/26/2024 | $0.12 | $0.10 (-19.81%) | $0.12 | $0.10 | 12,838 | $0 |
| 12/24/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 16,351 | $0 |
| 12/20/2024 | $0.08 | $0.10 (21.39%) | $0.10 | $0.08 | 107,090 | $0 |
| 12/19/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 173 | $0 |
| 12/13/2024 | $0.10 | $0.09 (-14.12%) | $0.10 | $0.09 | 487 | $0 |
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.
