SBCWW Historical Prices
SBC Medical Group Holdings Incorporated Warrants · daily open, high, low, close & volume
Trading days
178
Period high
0.4998
Period low
0.1000
Period change
+141.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | -9.38% | 300 |
| Nov 2, 2026 | 0.4356 | 0.4406 | 0.4000 | 0.4000 | -6.98% | 9,505 |
| Oct 30, 2026 | 0.4350 | 0.4350 | 0.4111 | 0.4300 | -9.19% | 17,800 |
| Oct 29, 2026 | 0.4400 | 0.4735 | 0.4363 | 0.4735 | +0.77% | 19,173 |
| Oct 28, 2026 | 0.4699 | 0.4699 | 0.4699 | 0.4699 | +6.80% | 101 |
| Oct 27, 2026 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | -2.22% | 29,566 |
| Oct 22, 2026 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +0.02% | 1,010 |
| Oct 21, 2026 | 0.4025 | 0.4500 | 0.4025 | 0.4499 | +7.12% | 9,494 |
| Oct 15, 2026 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +0.00% | 2,168 |
| Oct 14, 2026 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +0.00% | 100 |
| Oct 13, 2026 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +0.00% | 36,444 |
| Oct 12, 2026 | 0.4188 | 0.4200 | 0.4100 | 0.4200 | +10.53% | 1,850 |
| Oct 9, 2026 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.52% | 200 |
| Oct 8, 2026 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +0.00% | 796 |
| Oct 7, 2026 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.67% | 1,011 |
| Oct 6, 2026 | 0.4998 | 0.4998 | 0.4500 | 0.4500 | +12.50% | 2,859 |
| Oct 5, 2026 | 0.3750 | 0.4000 | 0.3388 | 0.4000 | +6.67% | 49,342 |
| Oct 2, 2026 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | -1.32% | 28,121 |
| Oct 1, 2026 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | +8.57% | 1,811 |
| Sep 30, 2026 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.50% | 201 |
| Sep 29, 2026 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +14.29% | 29,843 |
| Sep 28, 2026 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +0.00% | 200 |
| Sep 23, 2026 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +0.00% | 202 |
| Sep 22, 2026 | 0.3500 | 0.3500 | 0.3462 | 0.3500 | -22.22% | 26,700 |
| Sep 21, 2026 | 0.3263 | 0.4918 | 0.3263 | 0.4500 | +28.57% | 23,441 |
| Sep 18, 2026 | 0.3450 | 0.3500 | 0.3025 | 0.3500 | +1.45% | 41,044 |
| Sep 17, 2026 | 0.3300 | 0.3500 | 0.3300 | 0.3450 | +17.95% | 63,537 |
| Sep 16, 2026 | 0.3200 | 0.3450 | 0.2742 | 0.2925 | -8.59% | 27,963 |
| Sep 15, 2026 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.03% | 202 |
| Sep 14, 2026 | 0.3200 | 0.3399 | 0.3187 | 0.3300 | -0.36% | 25,402 |
| Sep 11, 2026 | 0.3248 | 0.3500 | 0.3200 | 0.3312 | +5.14% | 21,053 |
| Sep 8, 2026 | 0.3150 | 0.3150 | 0.2925 | 0.3150 | +0.00% | 6,723 |
| Sep 2, 2026 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | +11.11% | 4,436 |
| Aug 31, 2026 | 0.3000 | 0.3200 | 0.2824 | 0.2835 | -10.00% | 20,862 |
| Aug 28, 2026 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | +1.61% | 2,710 |
| Aug 27, 2026 | 0.3050 | 0.3100 | 0.2675 | 0.3100 | -1.59% | 8,573 |
| Aug 26, 2026 | 0.3200 | 0.3300 | 0.3100 | 0.3150 | -1.56% | 37,759 |
| Aug 25, 2026 | 0.2970 | 0.3350 | 0.2775 | 0.3200 | +6.67% | 33,942 |
| Aug 24, 2026 | 0.3350 | 0.3350 | 0.3000 | 0.3000 | -10.45% | 70,136 |
| Aug 21, 2026 | 0.2938 | 0.3350 | 0.2938 | 0.3350 | +7.86% | 2,327 |
| Aug 20, 2026 | 0.3100 | 0.3106 | 0.3094 | 0.3106 | -8.65% | 1,656 |
| Aug 19, 2026 | 0.2705 | 0.3400 | 0.2705 | 0.3400 | +33.33% | 38,961 |
| Aug 18, 2026 | 0.2708 | 0.2900 | 0.2303 | 0.2550 | +6.25% | 15,290 |
| Aug 17, 2026 | 0.2250 | 0.2900 | 0.2250 | 0.2400 | -14.29% | 55,806 |
| Aug 14, 2026 | 0.2200 | 0.2900 | 0.2075 | 0.2800 | -6.67% | 36,538 |
| Aug 13, 2026 | 0.2089 | 0.3000 | 0.1975 | 0.3000 | +26.96% | 18,896 |
| Aug 12, 2026 | 0.2363 | 0.2363 | 0.1901 | 0.2363 | +2.74% | 700 |
| Aug 11, 2026 | 0.2350 | 0.2350 | 0.1876 | 0.2300 | -11.57% | 6,637 |
| Aug 10, 2026 | 0.2300 | 0.2800 | 0.2112 | 0.2601 | +4.04% | 35,608 |
| Aug 6, 2026 | 0.2500 | 0.2600 | 0.2200 | 0.2500 | +24.94% | 3,413 |
| Aug 5, 2026 | 0.2000 | 0.2192 | 0.2000 | 0.2001 | +0.65% | 8,488 |
| Aug 4, 2026 | 0.2000 | 0.2190 | 0.1856 | 0.1988 | -9.64% | 107,079 |
| Aug 3, 2026 | 0.2500 | 0.2500 | 0.2075 | 0.2200 | -15.38% | 154,740 |
| Jul 24, 2026 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | +8.33% | 15,591 |
| Jul 22, 2026 | 0.2379 | 0.2513 | 0.2379 | 0.2400 | +27.80% | 7,189 |
| Jul 21, 2026 | 0.2398 | 0.2399 | 0.1875 | 0.1878 | -21.72% | 974,958 |
| Jul 20, 2026 | 0.2310 | 0.2399 | 0.2100 | 0.2399 | -20.03% | 10,024 |
| Jul 16, 2026 | 0.2600 | 0.3000 | 0.2300 | 0.3000 | +30.43% | 7,081 |
| Jul 14, 2026 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -2.79% | 10,000 |
| Jul 13, 2026 | 0.2788 | 0.2825 | 0.2326 | 0.2366 | -18.41% | 28,148 |
| Jul 10, 2026 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +0.87% | 408 |
| Jul 6, 2026 | 0.2695 | 0.2875 | 0.2695 | 0.2875 | +25.00% | 4,701 |
| Jul 2, 2026 | 0.2875 | 0.2875 | 0.2103 | 0.2300 | +0.00% | 26,461 |
| Jun 29, 2026 | 0.3000 | 0.3000 | 0.2300 | 0.2300 | -25.20% | 584 |
| Jun 26, 2026 | 0.2400 | 0.3200 | 0.2400 | 0.3075 | +39.71% | 11,285 |
| Jun 25, 2026 | 0.2100 | 0.2201 | 0.1900 | 0.2201 | +0.05% | 13,070 |
| Jun 24, 2026 | 0.2070 | 0.2200 | 0.1890 | 0.2200 | +0.00% | 204,113 |
| Jun 23, 2026 | 0.2200 | 0.2201 | 0.1801 | 0.2200 | +4.96% | 59,247 |
| Jun 22, 2026 | 0.2200 | 0.2242 | 0.2056 | 0.2096 | +12.03% | 57,432 |
| Jun 18, 2026 | 0.1850 | 0.1903 | 0.1800 | 0.1871 | +1.14% | 24,456 |
| Jun 17, 2026 | 0.2300 | 0.2300 | 0.1812 | 0.1850 | -15.53% | 33,931 |
| Jun 16, 2026 | 0.2300 | 0.2300 | 0.2150 | 0.2190 | -0.05% | 41,002 |
| Jun 15, 2026 | 0.2150 | 0.2513 | 0.2050 | 0.2191 | +6.88% | 203,102 |
| Jun 12, 2026 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | -2.38% | 109,327 |
| Jun 11, 2026 | 0.2100 | 0.2101 | 0.1900 | 0.2100 | -4.68% | 76,465 |
| Jun 10, 2026 | 0.2000 | 0.2203 | 0.1900 | 0.2203 | +18.57% | 45,094 |
| Jun 9, 2026 | 0.1800 | 0.2100 | 0.1800 | 0.1858 | +3.16% | 20,037 |
| Jun 8, 2026 | 0.1803 | 0.1980 | 0.1800 | 0.1801 | +4.89% | 14,700 |
| Jun 5, 2026 | 0.1975 | 0.2303 | 0.1693 | 0.1717 | -18.24% | 157,181 |
| Jun 4, 2026 | 0.2000 | 0.2100 | 0.1844 | 0.2100 | +5.00% | 39,858 |
| Jun 3, 2026 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +24.84% | 5,000 |
| Jun 2, 2026 | 0.1600 | 0.1602 | 0.1600 | 0.1602 | -19.90% | 5,360 |
| Jun 1, 2026 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +5.37% | 45,261 |
| May 29, 2026 | 0.1460 | 0.1898 | 0.1460 | 0.1898 | +30.00% | 125,040 |
| May 28, 2026 | 0.1460 | 0.1460 | 0.1455 | 0.1460 | +0.00% | 11,338 |
| May 27, 2026 | 0.1451 | 0.1460 | 0.1451 | 0.1460 | +0.62% | 910 |
| May 26, 2026 | 0.1500 | 0.1500 | 0.1450 | 0.1451 | +0.07% | 30,829 |
| May 22, 2026 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | -3.40% | 33,962 |
| May 21, 2026 | 0.1538 | 0.1550 | 0.1501 | 0.1501 | -1.57% | 4,183 |
| May 20, 2026 | 0.1502 | 0.1550 | 0.1501 | 0.1525 | -1.68% | 26,267 |
| May 19, 2026 | 0.1650 | 0.1651 | 0.1500 | 0.1551 | -28.72% | 35,515 |
| May 15, 2026 | 0.1938 | 0.2176 | 0.1650 | 0.2176 | +27.62% | 143,341 |
| May 14, 2026 | 0.1900 | 0.1900 | 0.1700 | 0.1705 | -22.46% | 41,808 |
| May 13, 2026 | 0.2256 | 0.2256 | 0.2001 | 0.2199 | +1.15% | 3,901 |
| May 12, 2026 | 0.2256 | 0.2675 | 0.2088 | 0.2174 | +10.75% | 4,000 |
| May 11, 2026 | 0.2100 | 0.2102 | 0.1963 | 0.1963 | -3.06% | 7,840 |
| May 8, 2026 | 0.2263 | 0.2675 | 0.2024 | 0.2025 | -3.57% | 8,200 |
| May 1, 2026 | 0.2076 | 0.2100 | 0.2076 | 0.2100 | +16.67% | 3,183 |
| Apr 30, 2026 | 0.1887 | 0.2011 | 0.1800 | 0.1800 | -17.20% | 877 |
| Apr 29, 2026 | 0.1838 | 0.2175 | 0.1838 | 0.2174 | -1.18% | 6,868 |
| Apr 28, 2026 | 0.2475 | 0.2575 | 0.2000 | 0.2200 | +22.22% | 26,130 |
| Apr 27, 2026 | 0.1800 | 0.2100 | 0.1797 | 0.1800 | +0.00% | 41,767 |
| Apr 24, 2026 | 0.1810 | 0.1810 | 0.1800 | 0.1800 | -1.59% | 1,000 |
| Apr 23, 2026 | 0.1929 | 0.1931 | 0.1800 | 0.1829 | -7.16% | 30,845 |
| Apr 22, 2026 | 0.2238 | 0.2280 | 0.1750 | 0.1970 | -8.37% | 177,237 |
| Apr 20, 2026 | 0.2151 | 0.2151 | 0.2150 | 0.2150 | -2.27% | 84,000 |
| Apr 17, 2026 | 0.2375 | 0.2437 | 0.2175 | 0.2200 | -12.35% | 71,869 |
| Apr 16, 2026 | 0.2510 | 0.2510 | 0.2410 | 0.2510 | +0.00% | 20,717 |
| Apr 15, 2026 | 0.2555 | 0.2555 | 0.2410 | 0.2510 | +4.15% | 18,849 |
| Apr 14, 2026 | 0.2376 | 0.2410 | 0.2376 | 0.2410 | +2.55% | 1,120 |
| Apr 13, 2026 | 0.2495 | 0.2496 | 0.2350 | 0.2350 | -12.93% | 23,342 |
| Apr 8, 2026 | 0.2700 | 0.2700 | 0.2600 | 0.2699 | +6.89% | 6,900 |
| Apr 7, 2026 | 0.2700 | 0.2700 | 0.2505 | 0.2525 | -12.93% | 17,826 |
| Apr 6, 2026 | 0.3000 | 0.3150 | 0.2520 | 0.2900 | -9.38% | 6,917 |
| Apr 2, 2026 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +0.00% | 151 |
| Apr 1, 2026 | 0.3198 | 0.3200 | 0.3198 | 0.3200 | +16.36% | 285 |
| Mar 30, 2026 | 0.3300 | 0.3400 | 0.2608 | 0.2750 | -15.38% | 26,800 |
| Mar 27, 2026 | 0.3000 | 0.3250 | 0.2496 | 0.3250 | +8.44% | 32,700 |
| Mar 24, 2026 | 0.2750 | 0.3113 | 0.2750 | 0.2997 | +0.74% | 3,300 |
| Mar 11, 2026 | 0.3000 | 0.3000 | 0.2975 | 0.2975 | +19.19% | 3,223 |
| Mar 6, 2026 | 0.2695 | 0.2875 | 0.2496 | 0.2496 | -19.09% | 8,280 |
| Mar 2, 2026 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | +3.70% | 393 |
| Feb 27, 2026 | 0.2969 | 0.2975 | 0.2969 | 0.2975 | +0.03% | 468 |
| Feb 24, 2026 | 0.3000 | 0.3001 | 0.2709 | 0.2974 | -3.28% | 12,171 |
| Feb 23, 2026 | 0.3000 | 0.3075 | 0.2975 | 0.3075 | +2.50% | 23,708 |
| Feb 20, 2026 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -12.41% | 3,415 |
| Feb 18, 2026 | 0.3425 | 0.3425 | 0.3400 | 0.3425 | +10.13% | 946 |
| Feb 17, 2026 | 0.3000 | 0.3110 | 0.2743 | 0.3110 | +0.32% | 244,884 |
| Feb 13, 2026 | 0.2695 | 0.3100 | 0.2695 | 0.3100 | +6.93% | 56,720 |
| Feb 12, 2026 | 0.2900 | 0.2900 | 0.2899 | 0.2899 | -0.03% | 898 |
| Feb 11, 2026 | 0.2887 | 0.2900 | 0.2698 | 0.2900 | +4.13% | 5,997 |
| Feb 10, 2026 | 0.2900 | 0.2900 | 0.2785 | 0.2785 | +3.15% | 200 |
| Feb 9, 2026 | 0.2783 | 0.2783 | 0.2500 | 0.2700 | -9.09% | 95,302 |
| Feb 6, 2026 | 0.3150 | 0.3150 | 0.2501 | 0.2970 | -5.71% | 248,962 |
| Feb 5, 2026 | 0.3975 | 0.3975 | 0.3150 | 0.3150 | +0.00% | 61,220 |
| Feb 4, 2026 | 0.3150 | 0.3151 | 0.3150 | 0.3150 | +0.00% | 30,617 |
| Feb 3, 2026 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | +1.61% | 15,881 |
| Feb 2, 2026 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +11.91% | 47,999 |
| Jan 30, 2026 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | -5.30% | 300 |
| Jan 29, 2026 | 0.2840 | 0.2950 | 0.2836 | 0.2925 | +1.81% | 3,002 |
| Jan 28, 2026 | 0.2770 | 0.2950 | 0.2770 | 0.2873 | +3.72% | 11,080 |
| Jan 26, 2026 | 0.3000 | 0.3090 | 0.2770 | 0.2770 | +0.69% | 52,840 |
| Jan 23, 2026 | 0.2950 | 0.2951 | 0.2751 | 0.2751 | +0.04% | 15,684 |
| Jan 22, 2026 | 0.2750 | 0.2999 | 0.2750 | 0.2750 | -0.04% | 22,440 |
| Jan 21, 2026 | 0.2850 | 0.2950 | 0.2751 | 0.2751 | -3.51% | 28,426 |
| Jan 20, 2026 | 0.2495 | 0.2851 | 0.2495 | 0.2851 | -2.03% | 67,320 |
| Jan 16, 2026 | 0.2870 | 0.2910 | 0.2682 | 0.2910 | +16.63% | 36,156 |
| Jan 15, 2026 | 0.2500 | 0.2501 | 0.2495 | 0.2495 | -13.97% | 31,800 |
| Jan 14, 2026 | 0.2500 | 0.2900 | 0.2500 | 0.2900 | +9.19% | 21,097 |
| Jan 13, 2026 | 0.2600 | 0.2656 | 0.2500 | 0.2656 | +10.67% | 70,313 |
| Jan 12, 2026 | 0.2697 | 0.2900 | 0.2198 | 0.2400 | +1.05% | 11,778 |
| Jan 9, 2026 | 0.2529 | 0.2529 | 0.2375 | 0.2375 | -6.05% | 42,567 |
| Jan 8, 2026 | 0.2735 | 0.2735 | 0.2528 | 0.2528 | +11.86% | 8,364 |
| Jan 7, 2026 | 0.2194 | 0.2800 | 0.2194 | 0.2260 | -9.60% | 14,460 |
| Jan 6, 2026 | 0.2500 | 0.2545 | 0.2499 | 0.2500 | +3.52% | 15,369 |
| Jan 5, 2026 | 0.2300 | 0.2415 | 0.2253 | 0.2415 | +6.91% | 7,158 |
| Jan 2, 2026 | 0.2259 | 0.2259 | 0.2259 | 0.2259 | +11.28% | 118 |
| Dec 30, 2025 | 0.2100 | 0.2100 | 0.2030 | 0.2030 | -1.26% | 4,600 |
| Dec 29, 2025 | 0.2110 | 0.2130 | 0.2040 | 0.2056 | +20.16% | 17,275 |
| Dec 26, 2025 | 0.1900 | 0.1900 | 0.1711 | 0.1711 | -20.68% | 500 |
| Dec 24, 2025 | 0.2270 | 0.2270 | 0.2145 | 0.2157 | -15.41% | 4,679 |
| Dec 23, 2025 | 0.2100 | 0.2550 | 0.2000 | 0.2550 | +28.98% | 5,798 |
| Dec 22, 2025 | 0.1708 | 0.2080 | 0.1575 | 0.1977 | +23.56% | 66,670 |
| Dec 19, 2025 | 0.1775 | 0.1782 | 0.1511 | 0.1600 | +5.82% | 9,566 |
| Dec 18, 2025 | 0.1512 | 0.1512 | 0.1512 | 0.1512 | -0.85% | 8,600 |
| Dec 17, 2025 | 0.1711 | 0.1711 | 0.1525 | 0.1525 | -10.29% | 33,025 |
| Dec 16, 2025 | 0.1701 | 0.1711 | 0.1700 | 0.1700 | +0.00% | 28,733 |
| Dec 4, 2025 | 0.1562 | 0.1700 | 0.1562 | 0.1700 | +20.48% | 13,697 |
| Dec 3, 2025 | 0.1400 | 0.1411 | 0.1400 | 0.1411 | +6.17% | 6,305 |
| Dec 2, 2025 | 0.1329 | 0.1329 | 0.1329 | 0.1329 | -5.07% | 150 |
| Nov 26, 2025 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +19.66% | 3,138 |
| Nov 24, 2025 | 0.1171 | 0.1171 | 0.1170 | 0.1170 | -1.18% | 1,700 |
| Nov 21, 2025 | 0.1240 | 0.1300 | 0.1000 | 0.1184 | -20.00% | 100,874 |
| Nov 20, 2025 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | +21.31% | 313 |
| Nov 17, 2025 | 0.1520 | 0.1521 | 0.1041 | 0.1220 | -32.22% | 50,571 |
| Nov 14, 2025 | 0.1720 | 0.1800 | 0.1720 | 0.1800 | +11.11% | 1,400 |
| Nov 12, 2025 | 0.1500 | 0.1620 | 0.1500 | 0.1620 | +7.93% | 10,400 |
| Nov 10, 2025 | 0.1510 | 0.1775 | 0.1500 | 0.1501 | +3.52% | 51,529 |
Daily open, high, low, close and volume for SBC Medical Group Holdings Incorporated Warrants (SBCWW). Showing 178 trading days. Unadjusted prices.