5 DAY PERFORMANCE
-3.91%
1 MONTH PERFORMANCE
-9.56%
3 MONTH PERFORMANCE
-19.61%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
-53.23%
1 YEAR PERFORMANCE
-75.74%
Signing Day Sports, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.19 | $1.22 (2.43%) | $1.23 | $1.14 | 136.88 K | $4.29 M |
| 12/03/2025 | $1.10 | $1.18 (7.27%) | $1.22 | $1.07 | 409.20 K | $4.15 M |
| 12/02/2025 | $1.02 | $1.07 (4.9%) | $1.08 | $1.01 | 260.40 K | $3.76 M |
| 12/01/2025 | $1.26 | $1.05 (-16.67%) | $1.34 | $0.96 | 2.89 M | $3.69 M |
| 11/28/2025 | $1.18 | $1.28 (8.47%) | $1.28 | $1.18 | 115.20 K | $4.50 M |
| 11/26/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.17 | 52.35 K | $4.15 M |
| 11/25/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.17 | 31.91 K | $4.15 M |
| 11/24/2025 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.18 | 31.90 K | $4.22 M |
| 11/21/2025 | $1.18 | $1.23 (4.24%) | $1.23 | $1.15 | 19.92 K | $4.33 M |
| 11/20/2025 | $1.21 | $1.20 (-0.83%) | $1.30 | $1.17 | 82.10 K | $4.22 M |
| 11/19/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.20 | 51.12 K | $4.22 M |
| 11/18/2025 | $1.21 | $1.29 (6.61%) | $1.30 | $1.18 | 44.64 K | $4.54 M |
| 11/17/2025 | $1.25 | $1.26 (0.8%) | $1.27 | $1.22 | 80.30 K | $4.43 M |
| 11/14/2025 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.21 | 75.93 K | $4.40 M |
| 11/13/2025 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.27 | 75.11 K | $4.57 M |
| 11/12/2025 | $1.49 | $1.39 (-6.71%) | $1.53 | $1.39 | 101.04 K | $4.89 M |
| 11/11/2025 | $1.44 | $1.53 (6.25%) | $1.61 | $1.41 | 379.33 K | $5.38 M |
| 11/10/2025 | $1.33 | $1.44 (8.27%) | $1.45 | $1.32 | 66.36 K | $5.07 M |
| 11/07/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.23 | 109.20 K | $4.64 M |
| 11/06/2025 | $1.32 | $1.31 (-0.76%) | $1.37 | $1.27 | 75.41 K | $4.61 M |
| 11/05/2025 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.25 | 109.60 K | $4.64 M |
| 11/04/2025 | $1.39 | $1.36 (-2.16%) | $1.47 | $1.36 | 63.65 K | $4.79 M |
| 11/03/2025 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.43 | 47.70 K | $5.17 M |
| 10/31/2025 | $1.43 | $1.48 (3.5%) | $1.48 | $1.40 | 42.31 K | $5.21 M |
| 10/30/2025 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.38 | 89.84 K | $5.00 M |
| 10/29/2025 | $1.58 | $1.50 (-5.06%) | $1.61 | $1.47 | 176.70 K | $5.28 M |
| 10/28/2025 | $1.62 | $1.63 (0.62%) | $1.66 | $1.60 | 72.43 K | $5.74 M |
| 10/27/2025 | $1.61 | $1.61 (0%) | $1.64 | $1.56 | 72.00 K | $5.66 M |
| 10/24/2025 | $1.51 | $1.56 (3.31%) | $1.61 | $1.48 | 140.60 K | $5.49 M |
| 10/23/2025 | $1.48 | $1.50 (1.35%) | $1.55 | $1.46 | 110.43 K | $5.28 M |
| 10/22/2025 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.46 | 93.70 K | $5.31 M |
| 10/21/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.52 | 69.23 K | $5.49 M |
| 10/20/2025 | $1.68 | $1.61 (-4.17%) | $1.72 | $1.58 | 98.23 K | $5.66 M |
| 10/17/2025 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.61 | 193.90 K | $5.88 M |
| 10/16/2025 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.68 | 98.20 K | $5.91 M |
| 10/15/2025 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.74 | 132.86 K | $6.33 M |
| 10/14/2025 | $1.57 | $1.80 (14.65%) | $1.87 | $1.56 | 403.71 K | $6.33 M |
| 10/13/2025 | $1.63 | $1.61 (-1.23%) | $1.64 | $1.56 | 64.09 K | $5.66 M |
| 10/10/2025 | $1.74 | $1.58 (-9.2%) | $1.74 | $1.56 | 160.10 K | $5.56 M |
| 10/09/2025 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.68 | 129.00 K | $6.09 M |
| 10/08/2025 | $1.82 | $1.76 (-3.3%) | $1.84 | $1.67 | 2.01 M | $6.19 M |
| 10/07/2025 | $1.83 | $1.81 (-1.09%) | $1.87 | $1.76 | 76.40 K | $6.37 M |
| 10/06/2025 | $1.99 | $1.85 (-7.04%) | $1.99 | $1.83 | 183.00 K | $6.51 M |
| 10/03/2025 | $1.97 | $1.98 (0.51%) | $2.08 | $1.94 | 173.73 K | $6.97 M |
| 10/02/2025 | $1.91 | $1.97 (3.14%) | $2.00 | $1.90 | 225.90 K | $6.93 M |
| 10/01/2025 | $1.81 | $1.95 (7.73%) | $1.95 | $1.77 | 136.20 K | $6.86 M |
| 09/30/2025 | $1.75 | $1.83 (4.57%) | $1.83 | $1.69 | 232.94 K | $6.44 M |
| 09/29/2025 | $1.86 | $1.75 (-5.91%) | $1.87 | $1.71 | 171.47 K | $6.16 M |
| 09/26/2025 | $1.75 | $1.83 (4.57%) | $1.91 | $1.74 | 163.50 K | $6.44 M |
| 09/25/2025 | $1.89 | $1.87 (-1.06%) | $1.94 | $1.81 | 172.93 K | $6.58 M |
| 09/24/2025 | $2.02 | $1.93 (-4.46%) | $2.03 | $1.91 | 100.54 K | $6.79 M |
| 09/23/2025 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.98 | 105.03 K | $7.11 M |
| 09/22/2025 | $2.10 | $2.10 (0%) | $2.15 | $2.00 | 223.70 K | $7.39 M |
| 09/19/2025 | $1.91 | $2.18 (14.14%) | $2.18 | $1.85 | 907.52 K | $7.67 M |
| 09/18/2025 | $1.95 | $1.89 (-3.08%) | $2.02 | $1.86 | 227.35 K | $6.65 M |
| 09/17/2025 | $1.89 | $1.94 (2.65%) | $1.99 | $1.86 | 187.70 K | $6.83 M |
| 09/16/2025 | $1.81 | $1.90 (4.97%) | $1.94 | $1.81 | 126.20 K | $6.69 M |
| 09/15/2025 | $2.05 | $1.82 (-11.22%) | $2.07 | $1.78 | 343.53 K | $6.40 M |
| 09/12/2025 | $2.00 | $2.07 (3.5%) | $2.10 | $1.98 | 267.42 K | $7.28 M |
| 09/11/2025 | $1.87 | $1.99 (6.42%) | $1.99 | $1.82 | 242.63 K | $7.00 M |
| 09/10/2025 | $1.74 | $1.82 (4.6%) | $1.96 | $1.73 | 689.32 K | $6.40 M |
| 09/09/2025 | $1.58 | $1.72 (8.86%) | $1.73 | $1.58 | 180.52 K | $6.05 M |
| 09/08/2025 | $1.59 | $1.65 (3.77%) | $1.72 | $1.51 | 370.00 K | $5.81 M |
| 09/05/2025 | $1.52 | $1.57 (3.29%) | $1.60 | $1.48 | 132.53 K | $5.52 M |
| 09/04/2025 | $1.54 | $1.53 (-0.65%) | $1.59 | $1.47 | 82.00 K | $5.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
