Applied UV, Inc. - AUVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2024	0.03	0.03	0.03	0.03	0.03	50,722
June 21, 2024	0.03	0.03	0.03	0.03	0.03	33,984
June 20, 2024	0.03	0.03	0.03	0.03	0.03	36,835
June 18, 2024	0.03	0.03	0.03	0.04	0.03	36,133
June 17, 2024	0.03	0.03	0.03	0.04	0.03	90,967
June 14, 2024	0.03	0.03	0.03	0.04	0.03	39,937
June 13, 2024	0.03	0.04	0.04	0.04	0.03	9,591
June 12, 2024	0.03	0.03	0.03	0.04	0.03	21,220
June 11, 2024	0.03	0.03	0.03	0.04	0.03	54,807
June 10, 2024	0.03	0.04	0.04	0.04	0.03	88,690
June 07, 2024	0.03	0.04	0.04	0.04	0.03	106,635
June 06, 2024	0.04	0.03	0.03	0.04	0.03	93,977
June 05, 2024	0.03	0.04	0.04	0.04	0.03	24,380
June 04, 2024	0.03	0.04	0.04	0.04	0.03	316,872
June 03, 2024	0.04	0.03	0.03	0.04	0.03	140,385
May 31, 2024	0.04	0.04	0.04	0.05	0.04	202,339
May 30, 2024	0.05	0.04	0.04	0.07	0.03	1.42M
May 29, 2024	0.08	0.05	0.05	0.17	0.05	1.74M
May 28, 2024	0.29	0.29	0.29	0.31	0.25	5.8M
May 24, 2024	0.5	0.32	0.32	0.5	0.18	5.18M
May 23, 2024	0.52	0.48	0.48	0.52	0.47	164,590
May 22, 2024	0.52	0.52	0.52	0.54	0.5	130,730
May 21, 2024	0.55	0.54	0.54	0.57	0.5	68,567
May 20, 2024	0.58	0.55	0.55	0.6	0.54	133,387
May 17, 2024	0.61	0.57	0.57	0.63	0.57	110,679
May 16, 2024	0.6	0.59	0.59	0.61	0.58	90,732
May 15, 2024	0.59	0.59	0.59	0.61	0.55	212,627
May 14, 2024	0.6	0.58	0.58	0.62	0.57	79,031
May 13, 2024	0.61	0.59	0.59	0.62	0.57	225,340
May 10, 2024	0.66	0.61	0.61	0.66	0.58	942,497
May 09, 2024	0.67	0.67	0.67	0.68	0.65	84,192
May 08, 2024	0.66	0.68	0.68	0.69	0.64	268,264
May 07, 2024	0.62	0.65	0.65	0.68	0.59	407,945
May 06, 2024	0.6	0.59	0.59	0.61	0.58	50,129
May 03, 2024	0.6	0.6	0.6	0.61	0.58	43,137
May 02, 2024	0.59	0.6	0.6	0.6	0.56	125,156
May 01, 2024	0.57	0.57	0.57	0.59	0.55	84,902
April 30, 2024	0.59	0.57	0.57	0.59	0.56	76,682
April 29, 2024	0.58	0.59	0.59	0.6	0.57	125,453
April 26, 2024	0.58	0.57	0.57	0.58	0.55	70,415
April 25, 2024	0.55	0.58	0.58	0.58	0.54	165,426
April 24, 2024	0.56	0.56	0.56	0.59	0.53	178,947
April 23, 2024	0.61	0.58	0.58	0.63	0.56	176,832
April 22, 2024	0.65	0.59	0.59	0.69	0.57	281,320
April 19, 2024	0.69	0.65	0.65	0.71	0.64	119,833
April 18, 2024	0.71	0.7	0.7	0.71	0.68	124,249
April 17, 2024	0.71	0.72	0.72	0.72	0.67	353,867
April 16, 2024	0.75	0.74	0.74	0.76	0.71	309,499
April 15, 2024	0.78	0.75	0.75	0.78	0.74	96,471
April 12, 2024	0.77	0.77	0.77	0.78	0.74	195,519
April 11, 2024	0.73	0.76	0.76	0.77	0.71	142,126
April 10, 2024	0.76	0.73	0.73	0.77	0.72	242,207
April 09, 2024	0.84	0.77	0.77	0.85	0.76	363,210
April 08, 2024	0.85	0.83	0.83	0.87	0.83	390,142
April 05, 2024	0.88	0.85	0.85	0.88	0.81	393,566
April 04, 2024	0.82	0.87	0.87	0.89	0.82	512,871
April 03, 2024	0.98	0.86	0.86	1.02	0.84	798,847
April 02, 2024	1.22	1.02	1.02	1.23	0.97	450,040
April 01, 2024	1.45	1.24	1.24	1.48	1.22	289,476
March 28, 2024	1.53	1.49	1.49	1.53	1.49	87,305

Applied UV, Inc. (AUVI) NASDAQ