5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
-10.05%
3 MONTH PERFORMANCE
-25.09%
6 MONTH PERFORMANCE
-21.19%
YEAR-TO-DATE PERFORMANCE
-49.44%
1 YEAR PERFORMANCE
-53.56%
Silo Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.45 | $0.45 (1.3%) | $0.46 | $0.45 | 64.26 K | $4.28 M |
| 12/03/2025 | $0.45 | $0.46 (0.69%) | $0.47 | $0.45 | 87.50 K | $4.26 M |
| 12/02/2025 | $0.47 | $0.46 (-2.86%) | $0.47 | $0.45 | 77.60 K | $4.26 M |
| 12/01/2025 | $0.46 | $0.46 (-0.04%) | $0.48 | $0.45 | 124.50 K | $4.29 M |
| 11/28/2025 | $0.47 | $0.47 (-0.83%) | $0.47 | $0.46 | 44.54 K | $4.34 M |
| 11/26/2025 | $0.45 | $0.45 (0.69%) | $0.47 | $0.42 | 145.44 K | $4.20 M |
| 11/25/2025 | $0.43 | $0.43 (0.49%) | $0.44 | $0.42 | 85.60 K | $4.03 M |
| 11/24/2025 | $0.40 | $0.43 (6%) | $0.44 | $0.39 | 220.51 K | $3.98 M |
| 11/21/2025 | $0.37 | $0.39 (5.49%) | $0.40 | $0.36 | 82.20 K | $3.64 M |
| 11/20/2025 | $0.40 | $0.36 (-8.18%) | $0.41 | $0.36 | 189.20 K | $3.39 M |
| 11/19/2025 | $0.42 | $0.40 (-5.95%) | $0.43 | $0.39 | 108.80 K | $3.69 M |
| 11/18/2025 | $0.43 | $0.42 (-1.64%) | $0.43 | $0.39 | 278.80 K | $3.91 M |
| 11/17/2025 | $0.47 | $0.41 (-13.07%) | $0.47 | $0.41 | 257.70 K | $3.81 M |
| 11/14/2025 | $0.43 | $0.41 (-3.91%) | $0.46 | $0.41 | 187.68 K | $3.86 M |
| 11/13/2025 | $0.46 | $0.44 (-5.37%) | $0.48 | $0.43 | 83.43 K | $4.06 M |
| 11/12/2025 | $0.48 | $0.45 (-5.01%) | $0.48 | $0.45 | 132.10 K | $4.21 M |
| 11/11/2025 | $0.47 | $0.47 (-0.17%) | $0.49 | $0.46 | 90.20 K | $4.34 M |
| 11/10/2025 | $0.47 | $0.47 (-0.79%) | $0.49 | $0.47 | 118.30 K | $4.35 M |
| 11/07/2025 | $0.49 | $0.46 (-4.64%) | $0.50 | $0.44 | 341.30 K | $2.91 M |
| 11/06/2025 | $0.52 | $0.49 (-4.97%) | $0.52 | $0.49 | 134.44 K | $3.10 M |
| 11/05/2025 | $0.50 | $0.51 (1.32%) | $0.53 | $0.49 | 152.80 K | $3.18 M |
| 11/04/2025 | $0.52 | $0.50 (-3.79%) | $0.53 | $0.50 | 190.70 K | $3.14 M |
| 11/03/2025 | $0.54 | $0.52 (-3.72%) | $0.54 | $0.52 | 147.80 K | $3.27 M |
| 10/31/2025 | $0.55 | $0.54 (-2.04%) | $0.56 | $0.54 | 226.60 K | $3.40 M |
| 10/30/2025 | $0.54 | $0.55 (2.12%) | $0.59 | $0.51 | 1.40 M | $3.48 M |
| 10/29/2025 | $0.53 | $0.54 (0.98%) | $0.55 | $0.50 | 919.10 K | $3.38 M |
| 10/28/2025 | $0.57 | $0.55 (-3.91%) | $0.58 | $0.54 | 304.62 K | $3.44 M |
| 10/27/2025 | $0.62 | $0.57 (-8.18%) | $0.62 | $0.56 | 605.41 K | $3.57 M |
| 10/24/2025 | $0.55 | $0.59 (7.77%) | $0.62 | $0.55 | 1.05 M | $3.74 M |
| 10/23/2025 | $0.56 | $0.56 (-0.43%) | $0.57 | $0.54 | 706.24 K | $3.50 M |
| 10/22/2025 | $0.57 | $0.54 (-4.79%) | $0.57 | $0.53 | 213.74 K | $3.40 M |
| 10/21/2025 | $0.57 | $0.58 (1.45%) | $0.58 | $0.56 | 222.90 K | $3.61 M |
| 10/20/2025 | $0.55 | $0.57 (2.73%) | $0.57 | $0.55 | 274.73 K | $3.55 M |
| 10/17/2025 | $0.58 | $0.56 (-3.57%) | $0.60 | $0.40 | 2.43 M | $3.52 M |
| 10/16/2025 | $0.62 | $0.60 (-2.89%) | $0.63 | $0.59 | 959.20 K | $3.78 M |
| 10/15/2025 | $0.60 | $0.66 (10%) | $0.66 | $0.58 | 2.73 M | $4.14 M |
| 10/14/2025 | $0.63 | $0.62 (-0.98%) | $0.63 | $0.60 | 256.90 K | $3.89 M |
| 10/13/2025 | $0.59 | $0.63 (6.38%) | $0.64 | $0.59 | 333.02 K | $3.94 M |
| 10/10/2025 | $0.67 | $0.56 (-16.31%) | $0.67 | $0.55 | 1.51 M | $3.53 M |
| 10/09/2025 | $0.68 | $0.66 (-3.9%) | $0.70 | $0.65 | 560.53 K | $4.13 M |
| 10/08/2025 | $0.68 | $0.69 (1.9%) | $0.72 | $0.66 | 910.70 K | $4.35 M |
| 10/07/2025 | $0.68 | $0.70 (3.86%) | $0.70 | $0.66 | 571.12 K | $4.41 M |
| 10/06/2025 | $0.68 | $0.68 (0.24%) | $0.70 | $0.66 | 1.22 M | $4.28 M |
| 10/03/2025 | $0.70 | $0.70 (-0.4%) | $0.71 | $0.67 | 469.80 K | $4.38 M |
| 10/02/2025 | $0.70 | $0.70 (0.14%) | $0.71 | $0.66 | 570.20 K | $4.40 M |
| 10/01/2025 | $0.69 | $0.69 (-1.07%) | $0.71 | $0.68 | 522.80 K | $4.31 M |
| 09/30/2025 | $0.66 | $0.69 (4.55%) | $0.72 | $0.66 | 1.10 M | $4.33 M |
| 09/29/2025 | $0.75 | $0.75 (-0.01%) | $0.88 | $0.73 | 1.30 M | $4.71 M |
| 09/26/2025 | $0.71 | $0.77 (8.51%) | $0.80 | $0.71 | 753.85 K | $4.84 M |
| 09/25/2025 | $0.77 | $0.74 (-3.38%) | $0.78 | $0.72 | 869.74 K | $4.66 M |
| 09/24/2025 | $0.79 | $0.80 (1.01%) | $0.83 | $0.78 | 1.47 M | $5.00 M |
| 09/23/2025 | $0.93 | $0.82 (-12.32%) | $1.01 | $0.78 | 34.60 M | $5.12 M |
| 09/22/2025 | $0.72 | $0.78 (8.65%) | $0.79 | $0.69 | 1.09 M | $4.92 M |
| 09/19/2025 | $0.72 | $0.68 (-4.89%) | $0.75 | $0.68 | 661.54 K | $4.30 M |
| 09/18/2025 | $0.71 | $0.71 (0.24%) | $0.72 | $0.69 | 692.00 K | $4.44 M |
| 09/17/2025 | $0.72 | $0.70 (-2.94%) | $0.74 | $0.70 | 1.22 M | $4.41 M |
| 09/16/2025 | $0.77 | $0.73 (-5.65%) | $0.77 | $0.70 | 11.50 M | $4.57 M |
| 09/15/2025 | $0.70 | $0.80 (14.39%) | $0.83 | $0.69 | 1.59 M | $5.03 M |
| 09/12/2025 | $0.69 | $0.65 (-5.14%) | $0.69 | $0.65 | 171.00 K | $4.11 M |
| 09/11/2025 | $0.65 | $0.68 (4.86%) | $0.70 | $0.65 | 515.90 K | $4.27 M |
| 09/10/2025 | $0.65 | $0.64 (-1.65%) | $0.67 | $0.63 | 294.94 K | $4.01 M |
| 09/09/2025 | $0.60 | $0.65 (8.94%) | $0.65 | $0.58 | 408.23 K | $4.07 M |
| 09/08/2025 | $0.61 | $0.59 (-2.03%) | $0.64 | $0.58 | 315.17 K | $3.73 M |
| 09/05/2025 | $0.63 | $0.61 (-3.46%) | $0.65 | $0.60 | 156.33 K | $3.83 M |
| 09/04/2025 | $0.62 | $0.60 (-2.33%) | $0.62 | $0.59 | 175.01 K | $3.77 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.
