Silo Pharma Inc SILO
NASDAQ · United States · Health Technology
$1.50-0.01 (-0.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.50 | -0.66% | $1.51 | $1.60 | $1.48 | 44.20K |
| 2026-09-30 | $1.51 | -6.21% | $1.60 | $1.60 | $1.46 | 205.60K |
| 2026-09-29 | $1.61 | -2.42% | $1.71 | $1.71 | $1.61 | 29.00K |
| 2026-09-28 | $1.65 | -5.71% | $1.74 | $1.79 | $1.65 | 22.70K |
| 2026-09-25 | $1.75 | 0.00% | $1.81 | $1.81 | $1.72 | 20.10K |
| 2026-09-24 | $1.75 | -1.13% | $1.79 | $1.83 | $1.72 | 24.60K |
| 2026-09-23 | $1.77 | +2.91% | $1.74 | $1.84 | $1.74 | 44.40K |
| 2026-09-22 | $1.72 | -1.43% | $1.77 | $1.77 | $1.71 | 42.90K |
| 2026-09-21 | $1.75 | -5.16% | $1.77 | $1.84 | $1.72 | 64.40K |
| 2026-09-18 | $1.84 | +6.98% | $1.70 | $1.90 | $1.66 | 282.00K |
| 2026-09-17 | $1.72 | -2.27% | $1.82 | $1.88 | $1.66 | 51.00K |
| 2026-09-16 | $1.76 | -9.28% | $1.97 | $1.97 | $1.63 | 80.70K |
| 2026-09-15 | $1.94 | -6.28% | $2.09 | $2.09 | $1.91 | 40.20K |
| 2026-09-14 | $2.07 | -1.43% | $2.08 | $2.20 | $2.05 | 28.80K |
| 2026-09-11 | $2.10 | -0.19% | $2.19 | $2.19 | $2.05 | 36.60K |
| 2026-09-10 | $2.10 | -2.14% | $2.18 | $2.39 | $2.10 | 19.60K |
| 2026-09-09 | $2.15 | -5.70% | $2.34 | $2.34 | $2.14 | 39.90K |
| 2026-09-08 | $2.28 | -5.00% | $2.33 | $2.36 | $2.22 | 20.60K |
| 2026-09-04 | $2.40 | -2.04% | $2.45 | $2.50 | $2.20 | 35.50K |
| 2026-09-03 | $2.45 | -2.00% | $2.51 | $2.54 | $2.37 | 15.00K |
| 2026-09-02 | $2.50 | +2.46% | $2.46 | $2.50 | $2.46 | 5.40K |
| 2026-09-01 | $2.44 | -1.61% | $2.56 | $2.56 | $2.44 | 7.80K |
| 2026-08-31 | $2.48 | -2.36% | $2.48 | $2.55 | $2.47 | 22.60K |
| 2026-08-28 | $2.54 | 0.00% | $2.54 | $2.58 | $2.47 | 18.80K |
| 2026-08-27 | $2.54 | +1.60% | $2.44 | $2.57 | $2.43 | 18.10K |
| 2026-08-26 | $2.50 | -3.47% | $2.59 | $2.75 | $2.49 | 38.40K |
| 2026-08-25 | $2.59 | +0.39% | $2.52 | $2.63 | $2.46 | 56.10K |
| 2026-08-24 | $2.58 | -2.64% | $2.64 | $2.73 | $2.50 | 45.40K |
| 2026-08-21 | $2.65 | -3.28% | $2.77 | $2.89 | $2.60 | 63.30K |
| 2026-08-20 | $2.74 | -4.20% | $2.80 | $2.82 | $2.70 | 32.70K |
| 2026-08-19 | $2.86 | -6.84% | $2.68 | $2.91 | $2.58 | 241.50K |
| 2026-08-18 | $3.07 | 0.00% | $3.01 | $3.30 | $2.93 | 1.70M |
| 2026-08-17 | $3.07 | -4.06% | $3.20 | $3.36 | $2.92 | 50.60K |
| 2026-08-14 | $3.20 | -0.62% | $3.25 | $3.34 | $3.09 | 28.00K |
| 2026-08-13 | $3.22 | +4.04% | $3.00 | $3.36 | $2.90 | 23.20K |
| 2026-08-12 | $3.10 | -13.06% | $2.80 | $3.40 | $2.75 | 425.90K |
| 2026-08-11 | $3.56 | -5.82% | $3.83 | $3.90 | $3.55 | 22.70K |
| 2026-08-10 | $3.78 | +1.20% | $3.67 | $3.89 | $3.66 | 52.60K |
| 2026-08-07 | $3.73 | -20.02% | $4.59 | $4.59 | $3.62 | 138.70K |
| 2026-08-06 | $4.67 | +1.30% | $4.61 | $4.80 | $4.40 | 78.20K |
| 2026-08-05 | $4.61 | +0.22% | $4.55 | $4.70 | $4.45 | 6.70K |
| 2026-08-04 | $4.60 | +6.48% | $4.28 | $4.76 | $4.24 | 89.90K |
| 2026-08-03 | $4.32 | +3.10% | $4.21 | $4.38 | $4.20 | 6.80K |
| 2026-07-31 | $4.19 | -1.41% | $4.30 | $4.41 | $4.19 | 4.50K |
| 2026-07-30 | $4.25 | -1.16% | $4.18 | $4.38 | $4.16 | 12.80K |
| 2026-07-29 | $4.30 | -3.59% | $4.39 | $4.47 | $4.18 | 17.90K |
| 2026-07-28 | $4.46 | +1.36% | $4.35 | $4.53 | $4.22 | 18.80K |
| 2026-07-27 | $4.40 | -1.57% | $4.53 | $4.68 | $4.29 | 17.70K |
| 2026-07-24 | $4.47 | +0.22% | $4.43 | $4.55 | $4.20 | 32.20K |
| 2026-07-23 | $4.46 | -3.25% | $4.56 | $4.60 | $4.45 | 13.20K |
| 2026-07-22 | $4.61 | -2.12% | $4.74 | $4.74 | $4.52 | 12.40K |
| 2026-07-21 | $4.71 | +0.21% | $4.85 | $4.85 | $4.51 | 44.20K |
| 2026-07-20 | $4.70 | -3.29% | $4.80 | $4.80 | $4.50 | 43.20K |
| 2026-07-17 | $4.86 | +1.67% | $4.71 | $4.90 | $4.69 | 24.90K |
| 2026-07-16 | $4.78 | -1.95% | $4.88 | $5.00 | $4.77 | 36.20K |
| 2026-07-15 | $4.88 | -4.97% | $5.06 | $5.26 | $4.76 | 81.10K |
| 2026-07-14 | $5.13 | -2.84% | $4.66 | $5.35 | $4.34 | 447.70K |
| 2026-07-13 | $5.28 | -7.37% | $5.60 | $5.68 | $5.02 | 145.80K |
| 2026-07-10 | $5.70 | -26.26% | $6.10 | $6.30 | $5.37 | 379.60K |
| 2026-07-09 | $7.73 | +14.01% | $6.63 | $7.95 | $6.63 | 257.70K |
| 2026-07-08 | $6.78 | +19.79% | $5.78 | $6.91 | $5.68 | 266.20K |
| 2026-07-07 | $5.66 | -9.00% | $6.29 | $6.49 | $5.43 | 5.94M |
| 2026-07-06 | $6.22 | +0.65% | $6.10 | $6.49 | $5.97 | 56.80K |
| 2026-07-02 | $6.18 | +0.16% | $6.17 | $6.28 | $5.89 | 53.90K |
| 2026-07-01 | $6.17 | -0.64% | $6.04 | $6.57 | $6.00 | 65.90K |
| 2026-06-30 | $6.21 | +0.32% | $5.91 | $6.32 | $5.80 | 50.90K |
| 2026-06-29 | $6.19 | +2.40% | $5.96 | $6.19 | $5.94 | 354.90K |
| 2026-06-26 | $6.05 | +4.95% | $5.86 | $6.10 | $5.82 | 12.50K |
| 2026-06-25 | $5.76 | -7.40% | $6.28 | $6.28 | $5.64 | 31.70K |
| 2026-06-24 | $6.22 | -0.32% | $6.14 | $6.31 | $5.91 | 33.40K |
| 2026-06-23 | $6.24 | +3.74% | $5.88 | $6.41 | $5.86 | 182.30K |
| 2026-06-22 | $6.01 | -1.72% | $6.12 | $6.37 | $5.93 | 23.00K |
| 2026-06-18 | $6.12 | +5.34% | $5.81 | $6.50 | $5.68 | 99.00K |
| 2026-06-17 | $5.81 | -7.04% | $6.21 | $6.28 | $5.71 | 51.80K |
| 2026-06-16 | $6.25 | -1.26% | $6.41 | $6.52 | $6.18 | 15.90K |
| 2026-06-15 | $6.33 | -4.52% | $6.59 | $6.60 | $6.24 | 22.80K |
| 2026-06-12 | $6.63 | +2.95% | $6.53 | $6.75 | $6.49 | 19.70K |
| 2026-06-11 | $6.44 | +0.62% | $6.58 | $6.66 | $6.30 | 12.70K |
| 2026-06-10 | $6.40 | -0.93% | $6.39 | $6.78 | $6.23 | 21.80K |
| 2026-06-09 | $6.46 | +3.19% | $6.21 | $6.70 | $6.12 | 23.50K |
| 2026-06-08 | $6.26 | +6.10% | $5.90 | $6.50 | $5.69 | 29.50K |
| 2026-06-05 | $5.90 | -3.44% | $5.92 | $6.23 | $5.75 | 25.40K |
| 2026-06-04 | $6.11 | -0.33% | $6.24 | $6.35 | $5.50 | 52.80K |
| 2026-06-03 | $6.13 | +16.76% | $5.00 | $6.26 | $5.00 | 128.20K |
| 2026-06-02 | $5.25 | +5.11% | $5.10 | $5.32 | $4.95 | 31.50K |
| 2026-06-01 | $4.99 | -22.20% | $6.15 | $6.38 | $4.88 | 89.02K |
| 2026-05-29 | $6.42 | +0.94% | $6.48 | $6.75 | $6.32 | 13.92K |
| 2026-05-28 | $6.36 | +1.68% | $6.22 | $6.75 | $6.22 | 23.55K |
| 2026-05-27 | $6.26 | +1.46% | $6.07 | $6.45 | $6.07 | 8.51K |
| 2026-05-26 | $6.16 | +5.12% | $5.97 | $6.51 | $5.86 | 23.96K |