NasdaqCM - Delayed Quote • USD
Blue Star Foods Corp. (BSFC)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 2.5100 | 2.6000 | 2.3400 | 2.4600 | 2.4600 | 218,800 |
| Jun 6, 2024 | 2.5000 | 2.8500 | 2.4400 | 2.6100 | 2.6100 | 519,500 |
| Jun 5, 2024 | 2.2500 | 2.6800 | 2.2000 | 2.5200 | 2.5200 | 354,800 |
| Jun 4, 2024 | 2.4300 | 2.5200 | 2.2400 | 2.2500 | 2.2500 | 148,800 |
| Jun 3, 2024 | 2.5400 | 2.7500 | 2.4000 | 2.4700 | 2.4700 | 238,600 |
| May 31, 2024 | 2.6800 | 2.6800 | 2.4000 | 2.5000 | 2.5000 | 123,500 |
| May 30, 2024 | 2.6700 | 2.7600 | 2.4900 | 2.5900 | 2.5900 | 268,900 |
| May 29, 2024 | 2.6400 | 2.8500 | 2.3100 | 2.4000 | 2.4000 | 401,100 |
| May 28, 2024 | 2.6100 | 2.8610 | 2.6100 | 2.7600 | 2.7600 | 177,000 |
| May 24, 2024 | 2.9500 | 3.6800 | 2.5000 | 2.8400 | 2.8400 | 5,834,400 |
| May 23, 2024 | 2.6000 | 2.6300 | 2.2600 | 2.5100 | 2.5100 | 217,200 |
| May 22, 2024 | 2.5500 | 2.5500 | 2.1700 | 2.3300 | 2.3300 | 371,800 |
| May 21, 2024 | 2.9900 | 3.1200 | 2.7280 | 2.7400 | 2.7400 | 237,400 |
| May 20, 2024 | 1:50 Stock Splits | |||||
| May 20, 2024 | 3.9700 | 3.9700 | 2.8400 | 3.2500 | 3.2500 | 654,700 |
| May 17, 2024 | 6.2000 | 6.2500 | 3.5500 | 3.8000 | 3.8000 | 1,201,810 |
| May 16, 2024 | 4.2500 | 7.3000 | 3.5000 | 6.9000 | 6.9000 | 3,474,680 |
| May 15, 2024 | 4.4000 | 4.6000 | 2.9000 | 3.2500 | 3.2500 | 1,626,972 |
| May 14, 2024 | 2.6000 | 3.2000 | 2.5000 | 2.8000 | 2.8000 | 170,492 |
| May 13, 2024 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 18,372 |
| May 10, 2024 | 2.7500 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 23,824 |
| May 9, 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 24,458 |
| May 8, 2024 | 2.7500 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 30,558 |
| May 7, 2024 | 2.7500 | 3.0500 | 2.6000 | 2.8000 | 2.8000 | 90,922 |
| May 6, 2024 | 3.1000 | 3.1000 | 2.0500 | 2.8500 | 2.8500 | 56,284 |
| May 3, 2024 | 3.0000 | 3.1500 | 2.8500 | 3.0000 | 3.0000 | 55,550 |
| May 2, 2024 | 2.8500 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 49,704 |
| May 1, 2024 | 2.9500 | 2.9500 | 2.7500 | 2.8500 | 2.8500 | 94,226 |
| Apr 30, 2024 | 2.9500 | 2.9500 | 2.7000 | 2.8000 | 2.8000 | 53,736 |
| Apr 29, 2024 | 3.2000 | 3.2000 | 2.6500 | 2.9500 | 2.9500 | 154,540 |
| Apr 26, 2024 | 3.2500 | 3.4500 | 3.1000 | 3.2000 | 3.2000 | 109,298 |
| Apr 25, 2024 | 3.3000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 50,712 |
| Apr 24, 2024 | 3.2000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 76,004 |
| Apr 23, 2024 | 3.1000 | 3.3500 | 3.0500 | 3.3000 | 3.3000 | 103,560 |
| Apr 22, 2024 | 3.5000 | 3.6000 | 3.0500 | 3.2500 | 3.2500 | 255,430 |
| Apr 19, 2024 | 3.1000 | 4.8000 | 3.0000 | 3.8000 | 3.8000 | 1,894,530 |
| Apr 18, 2024 | 3.3000 | 3.4000 | 3.0500 | 3.2000 | 3.2000 | 57,192 |
| Apr 17, 2024 | 3.3500 | 4.3500 | 3.0000 | 3.3000 | 3.3000 | 317,516 |
| Apr 16, 2024 | 3.5000 | 3.5000 | 2.9500 | 3.4500 | 3.4500 | 83,064 |
| Apr 15, 2024 | 3.9000 | 3.9000 | 3.5000 | 3.5500 | 3.5500 | 107,072 |
| Apr 12, 2024 | 4.1500 | 4.1500 | 3.7500 | 3.9000 | 3.9000 | 108,492 |
| Apr 11, 2024 | 4.4500 | 4.4500 | 3.7500 | 4.2500 | 4.2500 | 270,690 |
| Apr 10, 2024 | 5.0500 | 8.0000 | 4.3500 | 4.6000 | 4.6000 | 1,486,918 |
| Apr 9, 2024 | 4.1500 | 5.2500 | 4.1000 | 4.8000 | 4.8000 | 132,252 |
| Apr 8, 2024 | 4.3500 | 4.7000 | 4.0000 | 4.2000 | 4.2000 | 58,788 |
| Apr 5, 2024 | 4.4500 | 4.4500 | 3.6000 | 4.0500 | 4.0500 | 43,944 |
| Apr 4, 2024 | 4.3500 | 4.7000 | 4.0000 | 4.3000 | 4.3000 | 62,382 |
| Apr 3, 2024 | 4.7000 | 4.7000 | 4.2500 | 4.3000 | 4.3000 | 23,004 |
| Apr 2, 2024 | 4.8500 | 4.8500 | 4.4500 | 4.6000 | 4.6000 | 12,354 |
| Apr 1, 2024 | 4.6000 | 4.6500 | 4.4500 | 4.4500 | 4.4500 | 24,186 |
| Mar 28, 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 21,806 |
| Mar 27, 2024 | 4.8500 | 4.8500 | 4.3000 | 4.5000 | 4.5000 | 18,616 |
| Mar 26, 2024 | 4.8000 | 4.8500 | 4.6000 | 4.7500 | 4.7500 | 16,674 |
| Mar 25, 2024 | 4.8000 | 4.9500 | 4.5000 | 4.8000 | 4.8000 | 22,194 |
| Mar 22, 2024 | 4.9000 | 5.5000 | 4.6000 | 4.7000 | 4.7000 | 15,982 |
| Mar 21, 2024 | 5.1000 | 5.1000 | 4.6000 | 4.6000 | 4.6000 | 17,688 |
| Mar 20, 2024 | 4.9500 | 5.0000 | 4.7500 | 4.8500 | 4.8500 | 5,806 |
| Mar 19, 2024 | 5.0000 | 5.1000 | 4.7000 | 4.7500 | 4.7500 | 22,618 |
| Mar 18, 2024 | 5.5500 | 5.6000 | 4.8500 | 4.9000 | 4.9000 | 71,110 |
| Mar 15, 2024 | 5.6000 | 5.6500 | 5.3500 | 5.4500 | 5.4500 | 18,250 |
| Mar 14, 2024 | 5.5000 | 5.6500 | 5.1500 | 5.6500 | 5.6500 | 43,356 |
| Mar 13, 2024 | 5.2000 | 5.5500 | 5.2000 | 5.5000 | 5.5000 | 14,930 |
| Mar 12, 2024 | 5.6500 | 5.7500 | 5.1500 | 5.3000 | 5.3000 | 26,778 |
| Mar 11, 2024 | 5.5000 | 5.6500 | 5.0000 | 5.4000 | 5.4000 | 51,190 |
| Mar 8, 2024 | 5.7000 | 5.8500 | 5.5500 | 5.6500 | 5.6500 | 16,600 |
| Mar 7, 2024 | 5.8500 | 5.9000 | 5.3000 | 5.6500 | 5.6500 | 37,542 |
| Mar 6, 2024 | 5.9000 | 6.2500 | 5.2500 | 5.8000 | 5.8000 | 33,920 |
| Mar 5, 2024 | 6.7500 | 6.9500 | 5.2500 | 5.2500 | 5.2500 | 99,500 |
| Mar 4, 2024 | 8.0000 | 8.7000 | 6.4500 | 7.3500 | 7.3500 | 430,264 |
| Mar 1, 2024 | 5.6000 | 6.2500 | 5.4500 | 6.1000 | 6.1000 | 38,358 |
| Feb 29, 2024 | 5.3500 | 5.5500 | 5.0000 | 5.3500 | 5.3500 | 22,228 |
| Feb 28, 2024 | 5.0000 | 5.1000 | 4.9000 | 5.0500 | 5.0500 | 18,486 |
| Feb 27, 2024 | 4.8500 | 5.0000 | 4.5000 | 4.9000 | 4.9000 | 24,088 |
| Feb 26, 2024 | 4.6500 | 4.9000 | 4.1500 | 4.7000 | 4.7000 | 43,226 |
| Feb 23, 2024 | 4.8500 | 4.9500 | 4.4000 | 4.4500 | 4.4500 | 28,202 |
| Feb 22, 2024 | 5.2000 | 5.3500 | 4.6000 | 4.6000 | 4.6000 | 49,618 |
| Feb 21, 2024 | 6.5000 | 6.7500 | 5.1000 | 5.4000 | 5.4000 | 337,818 |
| Feb 20, 2024 | 5.8000 | 6.2500 | 5.7500 | 5.9000 | 5.9000 | 2,544 |
| Feb 16, 2024 | 5.9500 | 6.1000 | 5.6000 | 6.0000 | 6.0000 | 10,686 |
| Feb 15, 2024 | 6.1500 | 6.4000 | 5.6500 | 6.1000 | 6.1000 | 10,796 |
| Feb 14, 2024 | 6.1500 | 6.1500 | 5.5000 | 6.1000 | 6.1000 | 11,790 |
| Feb 13, 2024 | 6.3000 | 6.3000 | 6.1500 | 6.2500 | 6.2500 | 4,040 |
| Feb 12, 2024 | 6.5500 | 6.5500 | 6.2500 | 6.3000 | 6.3000 | 3,536 |
| Feb 9, 2024 | 6.4000 | 6.5000 | 6.1500 | 6.4500 | 6.4500 | 8,294 |
| Feb 8, 2024 | 6.4000 | 6.6000 | 6.4000 | 6.4000 | 6.4000 | 3,186 |
| Feb 7, 2024 | 6.9000 | 6.9000 | 6.3000 | 6.6000 | 6.6000 | 1,918 |
| Feb 6, 2024 | 6.5000 | 6.8000 | 6.5000 | 6.5500 | 6.5500 | 3,512 |
| Feb 5, 2024 | 6.8500 | 6.8500 | 6.6000 | 6.6000 | 6.6000 | 4,438 |
| Feb 2, 2024 | 6.9000 | 6.9000 | 6.6000 | 6.6000 | 6.6000 | 3,164 |
| Feb 1, 2024 | 6.6500 | 7.0000 | 6.6500 | 6.7500 | 6.7500 | 2,312 |
| Jan 31, 2024 | 6.9500 | 6.9500 | 6.1500 | 6.6500 | 6.6500 | 9,778 |
| Jan 30, 2024 | 6.9500 | 7.1500 | 6.8500 | 6.9500 | 6.9500 | 5,956 |
| Jan 29, 2024 | 7.0000 | 7.2500 | 7.0000 | 7.2000 | 7.2000 | 5,922 |
| Jan 26, 2024 | 7.1000 | 7.3000 | 7.0000 | 7.1500 | 7.1500 | 4,894 |
| Jan 25, 2024 | 7.0000 | 7.2000 | 7.0000 | 7.1500 | 7.1500 | 6,488 |
| Jan 24, 2024 | 6.9000 | 7.0500 | 6.9000 | 6.9500 | 6.9500 | 5,570 |
| Jan 23, 2024 | 7.0000 | 7.2500 | 6.8500 | 7.0000 | 7.0000 | 8,064 |
| Jan 22, 2024 | 7.2500 | 7.2500 | 6.8500 | 7.0500 | 7.0500 | 8,812 |
| Jan 19, 2024 | 7.0000 | 7.3000 | 6.9500 | 7.3000 | 7.3000 | 12,152 |
| Jan 18, 2024 | 7.2000 | 7.3500 | 6.7500 | 7.0000 | 7.0000 | 33,690 |
| Jan 17, 2024 | 6.9500 | 8.4500 | 6.6500 | 8.3500 | 8.3500 | 152,134 |
| Jan 16, 2024 | 7.0000 | 7.0500 | 6.8000 | 6.9000 | 6.9000 | 5,456 |
| Jan 12, 2024 | 6.9000 | 7.2000 | 6.8000 | 6.9500 | 6.9500 | 7,928 |
| Jan 11, 2024 | 7.5500 | 7.8500 | 6.7500 | 6.8000 | 6.8000 | 44,390 |
| Jan 10, 2024 | 7.0000 | 7.6000 | 7.0000 | 7.6000 | 7.6000 | 15,274 |
| Jan 9, 2024 | 6.8500 | 7.1500 | 6.8000 | 7.1000 | 7.1000 | 5,172 |
| Jan 8, 2024 | 7.0000 | 7.1000 | 6.7000 | 6.8500 | 6.8500 | 15,224 |
| Jan 5, 2024 | 7.2500 | 7.3000 | 6.9000 | 7.0000 | 7.0000 | 16,196 |
| Jan 4, 2024 | 7.3500 | 7.5000 | 7.0500 | 7.2000 | 7.2000 | 10,372 |
| Jan 3, 2024 | 7.0500 | 7.2500 | 7.0000 | 7.0500 | 7.0500 | 11,888 |
| Jan 2, 2024 | 7.1500 | 7.4000 | 7.0000 | 7.0000 | 7.0000 | 9,364 |
| Dec 29, 2023 | 7.4500 | 7.4500 | 7.1500 | 7.2000 | 7.2000 | 23,344 |
| Dec 28, 2023 | 7.7000 | 8.3500 | 7.2500 | 7.6500 | 7.6500 | 180,198 |
| Dec 27, 2023 | 7.0500 | 7.8500 | 6.8500 | 7.8000 | 7.8000 | 31,116 |
| Dec 26, 2023 | 7.2000 | 7.2500 | 6.8000 | 7.2000 | 7.2000 | 12,430 |
| Dec 22, 2023 | 7.4000 | 7.4000 | 7.0000 | 7.2500 | 7.2500 | 10,802 |
| Dec 21, 2023 | 7.3500 | 7.4000 | 7.0000 | 7.3000 | 7.3000 | 8,864 |
| Dec 20, 2023 | 7.3000 | 7.4500 | 7.1000 | 7.2500 | 7.2500 | 9,884 |
| Dec 19, 2023 | 7.1500 | 7.8000 | 7.1500 | 7.3000 | 7.3000 | 14,394 |
| Dec 18, 2023 | 7.9500 | 7.9500 | 6.9000 | 7.5000 | 7.5000 | 10,988 |
| Dec 15, 2023 | 8.2000 | 8.2500 | 7.6000 | 7.6000 | 7.6000 | 11,088 |
| Dec 14, 2023 | 7.8000 | 8.2500 | 7.6500 | 7.9500 | 7.9500 | 8,710 |
| Dec 13, 2023 | 8.2500 | 8.2500 | 7.6000 | 7.6500 | 7.6500 | 10,574 |
| Dec 12, 2023 | 8.3500 | 8.6000 | 7.8000 | 8.3000 | 8.3000 | 8,734 |
| Dec 11, 2023 | 7.2000 | 8.7000 | 7.2000 | 8.2500 | 8.2500 | 22,692 |
| Dec 8, 2023 | 7.3500 | 8.0000 | 7.3000 | 7.8500 | 7.8500 | 23,812 |
| Dec 7, 2023 | 7.0000 | 8.3500 | 6.9000 | 7.3500 | 7.3500 | 38,136 |
| Dec 6, 2023 | 7.5500 | 7.7000 | 7.1500 | 7.1500 | 7.1500 | 9,130 |
| Dec 5, 2023 | 8.1000 | 8.1000 | 7.5500 | 7.7500 | 7.7500 | 11,882 |
| Dec 4, 2023 | 7.3000 | 8.5000 | 7.3000 | 8.2500 | 8.2500 | 55,266 |
| Dec 1, 2023 | 7.5000 | 7.5000 | 6.7500 | 7.4500 | 7.4500 | 15,414 |
| Nov 30, 2023 | 7.7500 | 7.7500 | 6.9000 | 7.3000 | 7.3000 | 45,608 |
| Nov 29, 2023 | 7.7500 | 7.9000 | 7.5500 | 7.7500 | 7.7500 | 19,372 |
| Nov 28, 2023 | 7.7500 | 8.0500 | 7.5500 | 8.0000 | 8.0000 | 19,538 |
| Nov 27, 2023 | 8.8500 | 8.8500 | 7.8000 | 8.0000 | 8.0000 | 24,116 |
| Nov 24, 2023 | 8.9000 | 8.9000 | 8.0000 | 8.5000 | 8.5000 | 22,350 |
| Nov 22, 2023 | 7.4500 | 9.2000 | 7.3000 | 8.9000 | 8.9000 | 81,024 |
| Nov 21, 2023 | 7.9000 | 7.9500 | 7.0000 | 7.7000 | 7.7000 | 75,512 |
| Nov 20, 2023 | 8.5000 | 9.4000 | 7.7500 | 8.4000 | 8.4000 | 579,490 |
| Nov 17, 2023 | 5.7000 | 6.9500 | 5.7000 | 6.9000 | 6.9000 | 70,148 |
| Nov 16, 2023 | 6.2000 | 6.2500 | 5.5500 | 5.8500 | 5.8500 | 31,382 |
| Nov 15, 2023 | 7.0000 | 7.4500 | 6.1000 | 6.2000 | 6.2000 | 54,544 |
| Nov 14, 2023 | 8.0000 | 8.2500 | 6.7500 | 7.2500 | 7.2500 | 57,142 |
| Nov 13, 2023 | 8.0000 | 10.4000 | 7.0500 | 8.1500 | 8.1500 | 429,638 |
| Nov 10, 2023 | 6.2500 | 7.7000 | 6.0000 | 7.2500 | 7.2500 | 59,908 |
| Nov 9, 2023 | 6.4000 | 7.8500 | 6.0000 | 6.4000 | 6.4000 | 156,632 |
| Nov 8, 2023 | 5.8500 | 6.5000 | 5.4000 | 6.2500 | 6.2500 | 71,256 |
| Nov 7, 2023 | 5.3500 | 5.7500 | 5.1000 | 5.7000 | 5.7000 | 35,208 |
| Nov 6, 2023 | 5.7000 | 5.7000 | 5.2000 | 5.3500 | 5.3500 | 35,890 |
| Nov 3, 2023 | 6.0000 | 6.3500 | 4.9500 | 5.6500 | 5.6500 | 128,406 |
| Nov 2, 2023 | 7.2500 | 7.5000 | 6.2500 | 6.6000 | 6.6000 | 291,006 |
| Nov 1, 2023 | 6.1000 | 6.6000 | 6.0000 | 6.4000 | 6.4000 | 44,090 |
| Oct 31, 2023 | 5.9500 | 6.4000 | 5.5500 | 6.3000 | 6.3000 | 15,430 |
| Oct 30, 2023 | 7.0000 | 7.0000 | 6.2500 | 6.5000 | 6.5000 | 12,424 |
| Oct 27, 2023 | 7.1500 | 7.2000 | 6.8000 | 6.9500 | 6.9500 | 15,514 |
| Oct 26, 2023 | 7.3000 | 7.4500 | 6.7500 | 7.1500 | 7.1500 | 13,704 |
| Oct 25, 2023 | 7.2000 | 7.5000 | 7.0500 | 7.4000 | 7.4000 | 15,764 |
| Oct 24, 2023 | 7.0000 | 7.5000 | 6.7500 | 7.4500 | 7.4500 | 26,062 |
| Oct 23, 2023 | 7.4500 | 7.7500 | 7.1000 | 7.2000 | 7.2000 | 18,040 |
| Oct 20, 2023 | 8.1000 | 8.3500 | 7.2000 | 7.5500 | 7.5500 | 39,760 |
| Oct 19, 2023 | 9.0000 | 9.2500 | 8.1500 | 8.5000 | 8.5000 | 21,934 |
| Oct 18, 2023 | 9.0000 | 9.5000 | 7.6500 | 9.4500 | 9.4500 | 54,760 |
| Oct 17, 2023 | 10.0000 | 12.0000 | 9.0500 | 9.9000 | 9.9000 | 177,202 |
| Oct 16, 2023 | 9.5000 | 9.6000 | 8.0500 | 9.1500 | 9.1500 | 98,312 |
| Oct 13, 2023 | 12.3500 | 12.6500 | 9.6000 | 10.0000 | 10.0000 | 302,822 |
| Oct 12, 2023 | 10.5500 | 13.3000 | 9.5000 | 10.0000 | 10.0000 | 70,266 |
| Oct 11, 2023 | 9.7000 | 10.2500 | 9.2500 | 9.7500 | 9.7500 | 12,470 |
| Oct 10, 2023 | 10.0500 | 10.2000 | 8.9000 | 9.9000 | 9.9000 | 4,740 |
| Oct 9, 2023 | 10.1000 | 10.1000 | 9.1500 | 9.6000 | 9.6000 | 3,736 |
| Oct 6, 2023 | 10.5000 | 10.7500 | 9.2000 | 9.7000 | 9.7000 | 5,402 |
| Oct 5, 2023 | 9.4000 | 10.9500 | 8.8500 | 10.3500 | 10.3500 | 10,396 |
| Oct 4, 2023 | 10.4500 | 10.5000 | 8.8000 | 9.7000 | 9.7000 | 6,748 |
| Oct 3, 2023 | 11.2500 | 11.2500 | 7.8000 | 10.2500 | 10.2500 | 12,550 |
| Oct 2, 2023 | 12.6000 | 12.8500 | 10.6000 | 11.4000 | 11.4000 | 10,114 |
| Sep 29, 2023 | 12.2500 | 14.9500 | 11.7500 | 13.0000 | 13.0000 | 42,962 |
| Sep 28, 2023 | 10.7500 | 12.0000 | 10.5000 | 11.8500 | 11.8500 | 10,186 |
| Sep 27, 2023 | 11.2000 | 12.4500 | 10.5500 | 11.0000 | 11.0000 | 11,650 |
| Sep 26, 2023 | 12.0000 | 12.6000 | 10.9000 | 11.4500 | 11.4500 | 11,360 |
| Sep 25, 2023 | 12.9000 | 13.7000 | 11.2500 | 11.6000 | 11.6000 | 19,968 |
| Sep 22, 2023 | 15.5000 | 16.7500 | 13.5000 | 14.5000 | 14.5000 | 57,044 |
| Sep 21, 2023 | 15.4500 | 16.0000 | 14.9000 | 15.0500 | 15.0500 | 2,732 |
| Sep 20, 2023 | 16.3000 | 16.4000 | 14.7500 | 15.8000 | 15.8000 | 2,400 |
| Sep 19, 2023 | 16.5000 | 19.9500 | 14.7000 | 16.3000 | 16.3000 | 9,862 |
| Sep 18, 2023 | 19.0500 | 19.0500 | 14.6000 | 16.7000 | 16.7000 | 3,964 |
| Sep 15, 2023 | 18.6000 | 19.9500 | 17.5000 | 17.7500 | 17.7500 | 2,964 |
| Sep 14, 2023 | 19.0500 | 20.0000 | 18.9000 | 19.4000 | 19.4000 | 1,758 |
| Sep 13, 2023 | 23.5000 | 23.5000 | 19.2500 | 19.8500 | 19.8500 | 3,186 |
| Sep 12, 2023 | 23.0000 | 23.4000 | 21.5000 | 22.5000 | 22.5000 | 1,862 |
| Sep 11, 2023 | 24.0000 | 24.0500 | 21.8500 | 23.4500 | 23.4500 | 1,838 |
| Sep 8, 2023 | 23.9000 | 26.0000 | 22.5500 | 24.0000 | 24.0000 | 1,750 |
| Sep 7, 2023 | 19.9500 | 27.5000 | 19.0500 | 26.9500 | 26.9500 | 9,130 |
| Sep 6, 2023 | 28.5500 | 29.3000 | 22.7500 | 23.3000 | 23.3000 | 12,360 |
| Sep 5, 2023 | 27.4000 | 36.9000 | 27.4000 | 32.9500 | 32.9500 | 36,252 |
| Sep 1, 2023 | 28.0000 | 28.0000 | 25.5000 | 27.0000 | 27.0000 | 3,148 |
| Aug 31, 2023 | 27.8000 | 28.7000 | 27.0000 | 27.9000 | 27.9000 | 2,648 |
| Aug 30, 2023 | 30.6000 | 30.6000 | 27.7500 | 29.2500 | 29.2500 | 1,044 |
| Aug 29, 2023 | 33.5000 | 33.5000 | 30.0000 | 30.6500 | 30.6500 | 2,284 |
| Aug 28, 2023 | 34.5000 | 35.0000 | 32.5000 | 33.0000 | 33.0000 | 1,408 |
| Aug 25, 2023 | 35.7000 | 36.8500 | 32.8000 | 33.7500 | 33.7500 | 3,340 |
| Aug 24, 2023 | 38.5000 | 39.0000 | 35.0500 | 35.8000 | 35.8000 | 1,338 |
| Aug 23, 2023 | 40.0000 | 40.4000 | 37.5000 | 37.5500 | 37.5500 | 3,396 |
| Aug 22, 2023 | 43.5000 | 44.2500 | 37.5000 | 39.5000 | 39.5000 | 2,988 |
| Aug 21, 2023 | 44.8000 | 46.0000 | 44.0000 | 44.7000 | 44.7000 | 1,176 |
| Aug 18, 2023 | 41.0000 | 45.5000 | 40.1000 | 44.0000 | 44.0000 | 2,622 |
| Aug 17, 2023 | 42.0000 | 66.0000 | 41.4500 | 46.5000 | 46.5000 | 39,854 |
| Aug 16, 2023 | 43.5000 | 44.5000 | 40.0000 | 41.5000 | 41.5000 | 2,594 |
| Aug 15, 2023 | 47.5000 | 47.5000 | 39.5000 | 43.5000 | 43.5000 | 3,712 |
| Aug 14, 2023 | 42.5000 | 47.9500 | 39.5000 | 46.5000 | 46.5000 | 4,864 |
| Aug 11, 2023 | 45.0000 | 45.0000 | 41.5000 | 41.7500 | 41.7500 | 2,552 |
| Aug 10, 2023 | 43.0000 | 47.5000 | 42.5000 | 45.9000 | 45.9000 | 4,564 |
| Aug 9, 2023 | 44.0500 | 48.5000 | 41.5000 | 45.0000 | 45.0000 | 12,260 |
| Aug 8, 2023 | 53.5000 | 56.5000 | 45.0000 | 46.2000 | 46.2000 | 34,110 |
| Aug 7, 2023 | 51.5000 | 104.0000 | 46.5000 | 62.5000 | 62.5000 | 654,890 |
| Aug 4, 2023 | 39.0000 | 62.0000 | 38.1500 | 43.7500 | 43.7500 | 112,076 |
| Aug 3, 2023 | 42.5000 | 42.5000 | 39.6500 | 40.0000 | 40.0000 | 2,624 |
| Aug 2, 2023 | 41.5000 | 43.5000 | 41.5000 | 43.2000 | 43.2000 | 2,028 |
| Aug 1, 2023 | 42.1000 | 43.3000 | 41.0500 | 42.7500 | 42.7500 | 1,564 |
| Jul 31, 2023 | 47.5000 | 47.6500 | 41.0000 | 41.9500 | 41.9500 | 6,614 |
| Jul 28, 2023 | 52.5000 | 55.0000 | 50.0000 | 51.0000 | 51.0000 | 2,388 |
| Jul 27, 2023 | 55.0000 | 55.0000 | 51.5000 | 53.5000 | 53.5000 | 336 |
| Jul 26, 2023 | 53.0000 | 55.0000 | 51.5000 | 53.5000 | 53.5000 | 1,356 |
| Jul 25, 2023 | 55.5000 | 55.5000 | 51.5000 | 53.2500 | 53.2500 | 1,428 |
| Jul 24, 2023 | 52.5000 | 57.5000 | 52.0000 | 56.5000 | 56.5000 | 1,888 |
| Jul 21, 2023 | 54.0000 | 55.0000 | 49.5000 | 51.0000 | 51.0000 | 3,154 |
| Jul 20, 2023 | 55.0000 | 55.5000 | 52.5000 | 54.5000 | 54.5000 | 1,074 |
| Jul 19, 2023 | 54.5000 | 56.5000 | 53.0000 | 56.5000 | 56.5000 | 1,048 |
| Jul 18, 2023 | 56.0000 | 56.0000 | 53.5000 | 54.0000 | 54.0000 | 1,020 |
| Jul 17, 2023 | 58.5000 | 58.5000 | 53.0000 | 55.0000 | 55.0000 | 2,200 |
| Jul 14, 2023 | 58.0000 | 59.0000 | 56.5000 | 59.0000 | 59.0000 | 1,204 |
| Jul 13, 2023 | 59.5000 | 62.0000 | 56.5000 | 60.0000 | 60.0000 | 5,896 |
| Jul 12, 2023 | 59.5000 | 61.5000 | 57.0000 | 59.0000 | 59.0000 | 2,402 |
| Jul 11, 2023 | 56.0000 | 61.0000 | 54.0000 | 59.5000 | 59.5000 | 2,506 |
| Jul 10, 2023 | 56.5000 | 57.0000 | 52.5000 | 55.0000 | 55.0000 | 2,224 |
| Jul 7, 2023 | 55.5000 | 57.5000 | 55.5000 | 57.5000 | 57.5000 | 874 |
| Jul 6, 2023 | 53.5000 | 56.0000 | 53.0000 | 55.0000 | 55.0000 | 1,666 |
| Jul 5, 2023 | 55.5000 | 57.0000 | 54.0000 | 54.5000 | 54.5000 | 2,196 |
| Jul 3, 2023 | 57.0000 | 58.0000 | 54.0000 | 56.7500 | 56.7500 | 1,192 |
| Jun 30, 2023 | 58.5000 | 60.0000 | 56.0000 | 57.0000 | 57.0000 | 2,212 |
| Jun 29, 2023 | 60.0000 | 60.0000 | 55.5000 | 58.0000 | 58.0000 | 2,444 |
| Jun 28, 2023 | 63.5000 | 64.5500 | 58.0000 | 59.0000 | 59.0000 | 4,860 |
| Jun 27, 2023 | 60.5000 | 69.0000 | 57.5000 | 65.0000 | 65.0000 | 14,890 |
| Jun 26, 2023 | 60.5000 | 61.5000 | 59.0000 | 59.5000 | 59.5000 | 1,458 |
| Jun 23, 2023 | 63.5000 | 64.0000 | 59.0000 | 62.0000 | 62.0000 | 2,950 |
| Jun 22, 2023 | 66.0000 | 66.5000 | 62.0000 | 64.5000 | 64.5000 | 5,830 |
| Jun 21, 2023 | 1:20 Stock Splits | |||||
| Jun 21, 2023 | 75.5000 | 76.0000 | 58.0000 | 66.5000 | 66.5000 | 41,066 |
| Jun 20, 2023 | 84.0000 | 84.0000 | 66.0000 | 69.0000 | 69.0000 | 8,969 |
| Jun 16, 2023 | 75.0000 | 89.0000 | 72.0000 | 82.0000 | 82.0000 | 13,036 |
| Jun 15, 2023 | 73.0000 | 74.0000 | 65.0000 | 72.0000 | 72.0000 | 3,109 |
| Jun 14, 2023 | 77.0000 | 77.0000 | 70.0000 | 73.0000 | 73.0000 | 1,574 |
| Jun 13, 2023 | 78.0000 | 80.0000 | 72.0000 | 75.0000 | 75.0000 | 1,732 |
| Jun 12, 2023 | 83.0000 | 83.0000 | 75.0000 | 75.0000 | 75.0000 | 1,241 |
| Jun 9, 2023 | 83.0000 | 84.0000 | 77.0000 | 79.0000 | 79.0000 | 1,642 |
| Jun 8, 2023 | 77.0000 | 86.0000 | 75.0000 | 84.0000 | 84.0000 | 2,898 |
Related Tickers
NUZE NuZee, Inc.
1.6900
+3.68%
SMFL Smart for Life, Inc.
2.7500
-2.83%
ATPC Agape ATP Corporation
0.2600
+4.00%
BTTR Better Choice Company Inc.
3.3870
-5.39%
DDC DDC Enterprise Limited
0.5500
-11.29%
BOF BranchOut Food Inc.
1.4000
-4.11%
LSF Laird Superfood, Inc.
4.3500
+8.21%
BON Bon Natural Life Limited
1.9400
-2.51%
FAMI Farmmi, Inc.
0.8000
-3.03%
PAVS Paranovus Entertainment Technology Ltd.
0.8800
-1.12%