CRYPTO:SAMUSD

Samurai Usd Stock Price (Quote)

etoro logo Buy SAMUSD
*Your capital is at risk
$0.167
+0.0081 (+5.05%)
At Close: Aug 01, 2026

Range Low Price High Price Comment
30 days $0.140 $0.315 Saturday, 1st Aug 2026 SAMUSD stock ended at $0.167. This is 5.05% more than the trading day before Friday, 31st Jul 2026. During the day the stock fluctuated 23.27% from a day low at $0.159 to a day high of $0.196.
90 days $0.123 $0.315
52 weeks $0.123 $0.381

Historical Samurai USD prices

Date Open High Low Close Volume
Aug 01, 2026 $0.159 $0.196 $0.159 $0.167 217 813
Jul 31, 2026 $0.165 $0.185 $0.154 $0.159 291 211
Jul 30, 2026 $0.154 $0.168 $0.152 $0.165 205 781
Jul 29, 2026 $0.146 $0.156 $0.145 $0.154 117 699
Jul 28, 2026 $0.150 $0.150 $0.142 $0.146 76 917
Jul 27, 2026 $0.146 $0.167 $0.145 $0.150 358 870
Jul 26, 2026 $0.145 $0.148 $0.145 $0.146 31 474
Jul 25, 2026 $0.145 $0.149 $0.142 $0.145 54 199
Jul 24, 2026 $0.146 $0.149 $0.144 $0.145 73 393
Jul 23, 2026 $0.145 $0.151 $0.140 $0.146 101 719
Jul 22, 2026 $0.146 $0.148 $0.144 $0.145 52 547
Jul 21, 2026 $0.149 $0.151 $0.144 $0.146 81 863
Jul 20, 2026 $0.151 $0.155 $0.147 $0.149 91 658
Jul 19, 2026 $0.145 $0.159 $0.142 $0.152 313 704
Jul 18, 2026 $0.148 $0.150 $0.141 $0.145 117 446
Jul 17, 2026 $0.169 $0.170 $0.141 $0.147 177 760
Jul 16, 2026 $0.182 $0.185 $0.167 $0.168 192 817
Jul 15, 2026 $0.191 $0.197 $0.181 $0.182 363 850
Jul 14, 2026 $0.236 $0.315 $0.185 $0.192 1 127 743
Jul 13, 2026 $0.218 $0.254 $0.217 $0.235 152 669
Jul 12, 2026 $0.221 $0.234 $0.215 $0.217 97 615
Jul 11, 2026 $0.215 $0.238 $0.208 $0.219 176 535
Jul 10, 2026 $0.204 $0.257 $0.204 $0.216 409 136
Jul 09, 2026 $0.208 $0.219 $0.192 $0.206 271 466
Jul 08, 2026 $0.218 $0.264 $0.200 $0.208 269 830

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SAMUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the SAMUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SAMUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE