Seeing Machines(GB:SEE)
GBX 2.66-0.21 (-7.32%)
GB:SEE
Seeing Machines historical prices
GBX 2.66
At close:-0.21 (-7.32%)
Want to see GB:SEE full AI Analyst Report?
Seeing Machines (SEE) Historical Prices
116 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.88 | 2.93 | 2.59 | 2.66 | 2.66 | -7.32% | 17,740,355 | 1.83 |
| Nov 11, 2026 | 3.10 | 3.10 | 2.82 | 2.87 | 2.87 | -1.20% | 9,978,265 | 1.02 |
| Nov 10, 2026 | 3.10 | 3.20 | 2.90 | 2.91 | 2.91 | -22.64% | 17,924,340 | 1.86 |
| Nov 09, 2026 | 3.90 | 3.90 | 2.95 | 3.10 | 3.10 | -17.44% | 35,190,441 | 3.71 |
| Nov 06, 2026 | 3.71 | 3.91 | 3.68 | 3.76 | 3.76 | -2.34% | 13,686,909 | 1.35 |
| Nov 05, 2026 | 3.90 | 3.90 | 3.75 | 3.85 | 3.85 | -1.41% | 9,642,306 | 0.94 |
| Nov 04, 2026 | 3.63 | 3.90 | 3.61 | 3.90 | 3.90 | +6.56% | 25,532,088 | 2.33 |
| Nov 03, 2026 | 3.71 | 3.90 | 3.60 | 3.66 | 3.66 | -1.48% | 4,155,936 | 0.38 |
| Nov 02, 2026 | 3.65 | 3.75 | 3.60 | 3.72 | 3.72 | +0.68% | 5,793,868 | 0.53 |
| Oct 30, 2026 | 3.65 | 3.72 | 3.56 | 3.69 | 3.69 | -0.54% | 2,864,836 | 0.26 |
| Oct 29, 2026 | 3.69 | 3.80 | 3.60 | 3.71 | 3.71 | +0.54% | 1,315,993 | 0.12 |
| Oct 28, 2026 | 3.72 | 3.87 | 3.67 | 3.69 | 3.69 | 0.00% | 4,005,664 | 0.35 |
| Oct 27, 2026 | 3.70 | 3.80 | 3.58 | 3.69 | 3.69 | -0.27% | 3,573,678 | 0.31 |
| Oct 26, 2026 | 3.80 | 3.90 | 3.68 | 3.70 | 3.70 | -2.25% | 4,053,648 | 0.36 |
| Oct 23, 2026 | 3.61 | 3.82 | 3.59 | 3.79 | 3.79 | +3.42% | 4,399,474 | 0.39 |
| Oct 22, 2026 | 3.70 | 3.74 | 3.57 | 3.66 | 3.66 | 0.00% | 4,464,789 | 0.40 |
| Oct 21, 2026 | 3.70 | 3.90 | 3.60 | 3.66 | 3.66 | -0.54% | 7,273,953 | 0.65 |
| Oct 20, 2026 | 3.83 | 3.90 | 3.68 | 3.68 | 3.68 | -5.64% | 11,291,487 | 1.01 |
| Oct 19, 2026 | 3.81 | 3.97 | 3.76 | 3.90 | 3.90 | 0.00% | 2,973,186 | 0.26 |
| Oct 16, 2026 | 3.80 | 3.99 | 3.77 | 3.90 | 3.90 | +4.84% | 3,161,098 | 0.28 |
| Oct 15, 2026 | 3.69 | 3.79 | 3.68 | 3.72 | 3.72 | +0.40% | 5,167,397 | 0.46 |
| Oct 14, 2026 | 3.80 | 3.82 | 3.68 | 3.71 | 3.71 | -1.20% | 4,129,069 | 0.36 |
| Oct 13, 2026 | 3.76 | 3.86 | 3.61 | 3.75 | 3.75 | -0.27% | 15,064,632 | 1.35 |
| Oct 12, 2026 | 4.00 | 4.00 | 3.67 | 3.76 | 3.76 | -0.66% | 9,960,188 | 0.90 |
| Oct 09, 2026 | 3.88 | 3.90 | 3.76 | 3.79 | 3.79 | +0.66% | 5,649,484 | 0.51 |
| Oct 08, 2026 | 4.10 | 4.10 | 3.75 | 3.76 | 3.76 | -8.29% | 25,554,746 | 2.40 |
| Oct 07, 2026 | 4.13 | 4.30 | 4.05 | 4.10 | 4.10 | -3.53% | 5,741,237 | 0.54 |
| Oct 06, 2026 | 4.21 | 4.30 | 4.07 | 4.25 | 4.25 | +1.43% | 1,819,971 | 0.17 |
| Oct 05, 2026 | 4.20 | 4.39 | 4.13 | 4.19 | 4.19 | -3.68% | 7,564,018 | 0.70 |
| Oct 02, 2026 | 4.30 | 4.35 | 4.10 | 4.35 | 4.35 | -1.14% | 32,841,062 | 3.11 |
| Oct 01, 2026 | 4.18 | 4.40 | 4.06 | 4.40 | 4.40 | +5.39% | 24,290,006 | 2.36 |
| Sep 30, 2026 | 4.15 | 4.25 | 4.12 | 4.18 | 4.18 | +0.85% | 4,244,120 | 0.40 |
| Sep 29, 2026 | 4.14 | 4.25 | 4.11 | 4.14 | 4.14 | -1.43% | 3,784,245 | 0.35 |
| Sep 28, 2026 | 4.08 | 4.30 | 4.08 | 4.20 | 4.20 | +2.94% | 1,920,545 | 0.18 |
| Sep 25, 2026 | 4.09 | 4.20 | 4.04 | 4.08 | 4.08 | +0.62% | 4,576,138 | 0.42 |
| Sep 24, 2026 | 4.14 | 4.20 | 4.01 | 4.06 | 4.06 | -3.45% | 19,004,297 | 1.80 |
| Sep 23, 2026 | 4.70 | 4.78 | 4.01 | 4.20 | 4.20 | -10.64% | 40,731,770 | 4.09 |
| Sep 22, 2026 | 4.49 | 4.82 | 4.40 | 4.70 | 4.70 | +4.68% | 22,200,832 | 2.30 |
| Sep 21, 2026 | 4.49 | 4.58 | 4.39 | 4.49 | 4.49 | 0.00% | 5,553,845 | 0.57 |
| Sep 18, 2026 | 4.52 | 4.55 | 4.32 | 4.49 | 4.49 | -0.22% | 6,330,958 | 0.65 |
| Sep 17, 2026 | 4.40 | 4.60 | 4.31 | 4.50 | 4.50 | +3.45% | 3,911,516 | 0.40 |
| Sep 16, 2026 | 4.20 | 4.35 | 4.12 | 4.35 | 4.35 | +3.57% | 2,677,780 | 0.27 |
| Sep 15, 2026 | 4.09 | 4.20 | 4.01 | 4.20 | 4.20 | +1.45% | 6,590,134 | 0.65 |
| Sep 14, 2026 | 4.16 | 4.30 | 4.06 | 4.14 | 4.14 | -0.24% | 7,479,134 | 0.74 |
| Sep 11, 2026 | 4.21 | 4.25 | 4.08 | 4.15 | 4.15 | -1.54% | 5,971,288 | 0.59 |
| Sep 10, 2026 | 4.25 | 4.29 | 4.21 | 4.22 | 4.22 | -1.75% | 2,745,641 | 0.26 |
| Sep 09, 2026 | 4.29 | 4.36 | 4.20 | 4.29 | 4.29 | -1.38% | 7,745,981 | 0.69 |
| Sep 08, 2026 | 4.51 | 4.64 | 4.27 | 4.35 | 4.35 | -1.58% | 9,012,304 | 0.81 |
| Sep 07, 2026 | 4.50 | 4.55 | 4.36 | 4.42 | 4.42 | -1.56% | 4,551,263 | 0.40 |
| Sep 04, 2026 | 4.53 | 4.55 | 4.40 | 4.49 | 4.49 | -1.10% | 3,615,709 | 0.32 |
