SCAGW Historical Prices
Scage Future Warrants · daily open, high, low, close & volume
Trading days
131
Period high
0.0847
Period low
0.0050
Period change
-86.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.0060 | 0.0080 | 0.0060 | 0.0060 | +0.00% | 15,016 |
| Oct 29, 2026 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -25.93% | 1,273 |
| Oct 28, 2026 | 0.0080 | 0.0081 | 0.0080 | 0.0081 | +1.25% | 5,410 |
| Oct 27, 2026 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | +0.00% | 6,138 |
| Oct 26, 2026 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | -20.00% | 6,000 |
| Oct 21, 2026 | 0.0097 | 0.0100 | 0.0097 | 0.0100 | +11.11% | 11,411 |
| Oct 20, 2026 | 0.0090 | 0.0097 | 0.0090 | 0.0090 | +73.08% | 15,927 |
| Oct 12, 2026 | 0.0052 | 0.0053 | 0.0052 | 0.0052 | -30.67% | 300 |
| Oct 8, 2026 | 0.0060 | 0.0075 | 0.0060 | 0.0075 | +50.00% | 1,548 |
| Oct 7, 2026 | 0.0075 | 0.0075 | 0.0050 | 0.0050 | -35.06% | 73,501 |
| Oct 6, 2026 | 0.0075 | 0.0077 | 0.0075 | 0.0077 | -24.51% | 400 |
| Oct 2, 2026 | 0.0100 | 0.0120 | 0.0100 | 0.0102 | +32.47% | 2,300 |
| Oct 1, 2026 | 0.0092 | 0.0092 | 0.0075 | 0.0077 | +0.00% | 1,600 |
| Sep 30, 2026 | 0.0092 | 0.0092 | 0.0075 | 0.0077 | +0.00% | 302 |
| Sep 29, 2026 | 0.0075 | 0.0093 | 0.0075 | 0.0077 | +1.32% | 500 |
| Sep 24, 2026 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | +1.33% | 10,012 |
| Sep 23, 2026 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | +2.74% | 4,489 |
| Sep 22, 2026 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | -37.61% | 100 |
| Sep 21, 2026 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | +17.00% | 17,000 |
| Sep 15, 2026 | 0.0080 | 0.0127 | 0.0080 | 0.0100 | -18.03% | 8,108 |
| Sep 11, 2026 | 0.0123 | 0.0123 | 0.0122 | 0.0122 | -0.81% | 400 |
| Sep 4, 2026 | 0.0125 | 0.0126 | 0.0079 | 0.0123 | +53.75% | 23,608 |
| Aug 28, 2026 | 0.0124 | 0.0128 | 0.0062 | 0.0080 | -58.97% | 596,567 |
| Aug 26, 2026 | 0.0123 | 0.0196 | 0.0123 | 0.0195 | +3.17% | 410 |
| Aug 25, 2026 | 0.0121 | 0.0189 | 0.0121 | 0.0189 | -5.03% | 25,313 |
| Aug 24, 2026 | 0.0107 | 0.0199 | 0.0107 | 0.0199 | -1.00% | 7,167 |
| Aug 21, 2026 | 0.0201 | 0.0201 | 0.0200 | 0.0201 | -0.99% | 16,007 |
| Aug 20, 2026 | 0.0215 | 0.0216 | 0.0202 | 0.0203 | -21.32% | 11,590 |
| Aug 19, 2026 | 0.0216 | 0.0258 | 0.0215 | 0.0258 | +18.89% | 3,054 |
| Aug 18, 2026 | 0.0216 | 0.0217 | 0.0215 | 0.0217 | -18.73% | 8,391 |
| Aug 17, 2026 | 0.0216 | 0.0268 | 0.0215 | 0.0267 | -0.74% | 1,214 |
| Aug 14, 2026 | 0.0268 | 0.0269 | 0.0215 | 0.0269 | +13.03% | 7,195 |
| Aug 13, 2026 | 0.0238 | 0.0238 | 0.0237 | 0.0238 | -11.52% | 4,777 |
| Aug 7, 2026 | 0.0270 | 0.0270 | 0.0217 | 0.0269 | -18.24% | 24,089 |
| Aug 5, 2026 | 0.0330 | 0.0330 | 0.0329 | 0.0329 | +3.79% | 200 |
| Aug 4, 2026 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | -8.91% | 4,000 |
| Jul 31, 2026 | 0.0265 | 0.0348 | 0.0265 | 0.0348 | -5.18% | 2,002 |
| Jul 29, 2026 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | +38.49% | 100 |
| Jul 27, 2026 | 0.0263 | 0.0323 | 0.0260 | 0.0265 | -18.71% | 10,347 |
| Jul 24, 2026 | 0.0264 | 0.0326 | 0.0264 | 0.0326 | -24.54% | 1,349 |
| Jul 22, 2026 | 0.0341 | 0.0432 | 0.0259 | 0.0432 | -0.92% | 43,128 |
| Jul 14, 2026 | 0.0340 | 0.0437 | 0.0340 | 0.0436 | -2.68% | 2,800 |
| Jul 13, 2026 | 0.0336 | 0.0448 | 0.0336 | 0.0448 | +0.22% | 1,490 |
| Jul 10, 2026 | 0.0444 | 0.0448 | 0.0337 | 0.0447 | -7.84% | 3,159 |
| Jul 1, 2026 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | +18.29% | 121 |
| Jun 30, 2026 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | +0.49% | 1,392 |
| Jun 29, 2026 | 0.0330 | 0.0408 | 0.0330 | 0.0408 | -0.24% | 2,045 |
| Jun 26, 2026 | 0.0470 | 0.0470 | 0.0300 | 0.0409 | -18.04% | 38,090 |
| Jun 25, 2026 | 0.0555 | 0.0687 | 0.0416 | 0.0499 | -9.27% | 14,173 |
| Jun 24, 2026 | 0.0590 | 0.0748 | 0.0420 | 0.0550 | -7.56% | 287,118 |
| Jun 23, 2026 | 0.0425 | 0.0611 | 0.0425 | 0.0595 | -10.39% | 8,121 |
| Jun 22, 2026 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | +12.54% | 100 |
| Jun 18, 2026 | 0.0555 | 0.0590 | 0.0555 | 0.0590 | +9.67% | 340 |
| Jun 17, 2026 | 0.0401 | 0.0538 | 0.0401 | 0.0538 | -20.18% | 1,473 |
| Jun 12, 2026 | 0.0539 | 0.0674 | 0.0539 | 0.0674 | +21.44% | 1,400 |
| Jun 11, 2026 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | +16.35% | 440 |
| Jun 10, 2026 | 0.0425 | 0.0477 | 0.0414 | 0.0477 | -20.90% | 760 |
| Jun 9, 2026 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | -1.63% | 280 |
| Jun 8, 2026 | 0.0555 | 0.0675 | 0.0401 | 0.0613 | -14.50% | 16,497 |
| Jun 5, 2026 | 0.0459 | 0.0761 | 0.0444 | 0.0717 | +59.33% | 276,419 |
| Jun 4, 2026 | 0.0418 | 0.0450 | 0.0418 | 0.0450 | +17.80% | 200 |
| May 28, 2026 | 0.0383 | 0.0383 | 0.0382 | 0.0382 | +0.26% | 7,206 |
| May 22, 2026 | 0.0449 | 0.0575 | 0.0381 | 0.0381 | -23.80% | 10,898 |
| May 19, 2026 | 0.0450 | 0.0500 | 0.0449 | 0.0500 | +11.36% | 2,180 |
| May 18, 2026 | 0.0449 | 0.0450 | 0.0449 | 0.0449 | +0.00% | 3,084 |
| May 13, 2026 | 0.0402 | 0.0450 | 0.0380 | 0.0449 | -0.88% | 17,330 |
| May 12, 2026 | 0.0428 | 0.0453 | 0.0428 | 0.0453 | +9.16% | 1,500 |
| May 8, 2026 | 0.0453 | 0.0453 | 0.0415 | 0.0415 | -8.39% | 3,478 |
| May 7, 2026 | 0.0453 | 0.0453 | 0.0447 | 0.0453 | +0.00% | 2,417 |
| May 4, 2026 | 0.0442 | 0.0453 | 0.0415 | 0.0453 | +2.72% | 6,590 |
| May 1, 2026 | 0.0522 | 0.0525 | 0.0440 | 0.0441 | -15.19% | 6,057 |
| Apr 30, 2026 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | +4.00% | 1,001 |
| Apr 29, 2026 | 0.0476 | 0.0500 | 0.0476 | 0.0500 | +10.86% | 2,971 |
| Apr 28, 2026 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | +0.00% | 400 |
| Apr 27, 2026 | 0.0470 | 0.0470 | 0.0451 | 0.0451 | +2.27% | 2,000 |
| Apr 21, 2026 | 0.0442 | 0.0470 | 0.0441 | 0.0441 | +0.00% | 5,938 |
| Apr 20, 2026 | 0.0441 | 0.0450 | 0.0441 | 0.0441 | -2.00% | 869 |
| Apr 17, 2026 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | +7.14% | 500 |
| Apr 16, 2026 | 0.0420 | 0.0420 | 0.0403 | 0.0420 | -8.70% | 1,833 |
| Apr 14, 2026 | 0.0441 | 0.0460 | 0.0441 | 0.0460 | +8.75% | 1,030 |
| Apr 8, 2026 | 0.0411 | 0.0423 | 0.0401 | 0.0423 | +2.92% | 4,191 |
| Apr 2, 2026 | 0.0485 | 0.0485 | 0.0410 | 0.0411 | -15.26% | 26,141 |
| Mar 31, 2026 | 0.0502 | 0.0502 | 0.0485 | 0.0485 | -3.39% | 8,407 |
| Mar 27, 2026 | 0.0503 | 0.0503 | 0.0502 | 0.0502 | -0.20% | 1,231 |
| Mar 19, 2026 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | -3.27% | 2,001 |
| Mar 17, 2026 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | +3.59% | 2,310 |
| Mar 16, 2026 | 0.0579 | 0.0579 | 0.0502 | 0.0502 | -8.56% | 1,079 |
| Mar 13, 2026 | 0.0520 | 0.0549 | 0.0520 | 0.0549 | +9.15% | 3,501 |
| Mar 11, 2026 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | +0.20% | 1,000 |
| Mar 10, 2026 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | -1.57% | 1,000 |
| Mar 9, 2026 | 0.0505 | 0.0510 | 0.0502 | 0.0510 | -1.92% | 2,110 |
| Mar 5, 2026 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | +3.59% | 1,660 |
| Mar 4, 2026 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | -1.57% | 200 |
| Mar 3, 2026 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | +0.79% | 1,000 |
| Feb 25, 2026 | 0.0505 | 0.0506 | 0.0505 | 0.0506 | +0.00% | 3,269 |
| Feb 23, 2026 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | -8.00% | 10,534 |
| Feb 17, 2026 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | -3.51% | 5,300 |
| Feb 12, 2026 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | +3.64% | 9,013 |
| Feb 11, 2026 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | +0.00% | 2,887 |
| Feb 6, 2026 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | +9.34% | 545 |
| Feb 5, 2026 | 0.0557 | 0.0557 | 0.0503 | 0.0503 | -9.04% | 2,370 |
| Feb 3, 2026 | 0.0555 | 0.0555 | 0.0553 | 0.0553 | -1.25% | 12,632 |
| Feb 2, 2026 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | +0.90% | 574 |
| Jan 30, 2026 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | -0.36% | 10,908 |
| Jan 29, 2026 | 0.0556 | 0.0610 | 0.0555 | 0.0557 | -23.70% | 15,435 |
| Jan 27, 2026 | 0.0604 | 0.0730 | 0.0550 | 0.0730 | -6.05% | 19,193 |
| Jan 22, 2026 | 0.0720 | 0.0847 | 0.0719 | 0.0777 | +12.77% | 5,376 |
| Jan 14, 2026 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | +2.53% | 1,000 |
| Jan 13, 2026 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | +5.99% | 1,000 |
| Jan 12, 2026 | 0.0650 | 0.0750 | 0.0634 | 0.0634 | -15.47% | 3,190 |
| Jan 7, 2026 | 0.0749 | 0.0750 | 0.0749 | 0.0750 | +14.68% | 2,105 |
| Jan 6, 2026 | 0.0700 | 0.0700 | 0.0650 | 0.0654 | +1.40% | 6,948 |
| Jan 5, 2026 | 0.0630 | 0.0645 | 0.0630 | 0.0645 | -3.73% | 4,725 |
| Jan 2, 2026 | 0.0550 | 0.0749 | 0.0550 | 0.0670 | +3.40% | 6,472 |
| Dec 29, 2025 | 0.0650 | 0.0749 | 0.0648 | 0.0648 | +17.82% | 1,962 |
| Dec 24, 2025 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | -19.00% | 1,190 |
| Dec 19, 2025 | 0.0690 | 0.0690 | 0.0550 | 0.0679 | +3.03% | 4,059 |
| Dec 18, 2025 | 0.0601 | 0.0659 | 0.0600 | 0.0659 | -12.02% | 2,671 |
| Dec 16, 2025 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | +11.62% | 1,015 |
| Dec 12, 2025 | 0.0630 | 0.0671 | 0.0630 | 0.0671 | +33.67% | 5,020 |
| Dec 11, 2025 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | +0.20% | 280 |
| Dec 10, 2025 | 0.0749 | 0.0749 | 0.0481 | 0.0501 | -33.11% | 2,484 |
| Dec 9, 2025 | 0.0613 | 0.0749 | 0.0476 | 0.0749 | +25.25% | 2,196 |
| Dec 4, 2025 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | +24.58% | 1,000 |
| Dec 1, 2025 | 0.0475 | 0.0480 | 0.0475 | 0.0480 | -22.33% | 80,412 |
| Nov 28, 2025 | 0.0501 | 0.0618 | 0.0501 | 0.0618 | -11.46% | 1,600 |
| Nov 24, 2025 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | +39.60% | 87,684 |
| Nov 21, 2025 | 0.0600 | 0.0698 | 0.0500 | 0.0500 | +5.04% | 59,061 |
| Nov 18, 2025 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | +0.21% | 454 |
| Nov 17, 2025 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | +3.49% | 209 |
| Nov 10, 2025 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | -13.40% | 200 |
Daily open, high, low, close and volume for Scage Future Warrants (SCAGW). Showing 131 trading days. Unadjusted prices.