NasdaqCM - Nasdaq Real Time Price USD
Farmmi, Inc. (FAMI)
1.7700
-0.0100
(-0.56%)
At close: May 19 at 4:00:00 PM EDT
1.8600
+0.11
+(6.29%)
Pre-Market: 8:00:05 AM 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 1.7500 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 11,300 |
| May 16, 2025 | 1.6800 | 1.7900 | 1.6100 | 1.7800 | 1.7800 | 35,000 |
| May 15, 2025 | 1.7400 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 18,300 |
| May 14, 2025 | 1.9000 | 1.9000 | 1.6900 | 1.7500 | 1.7500 | 61,300 |
| May 13, 2025 | 1.7700 | 2.0700 | 1.7100 | 1.9100 | 1.9100 | 734,800 |
| May 12, 2025 | 1.7200 | 2.2200 | 1.6500 | 1.7700 | 1.7700 | 123,600 |
| May 9, 2025 | 1.7100 | 1.7700 | 1.6200 | 1.7000 | 1.7000 | 129,300 |
| May 8, 2025 | 1.6900 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 9,000 |
| May 7, 2025 | 1.6900 | 1.8300 | 1.6000 | 1.6300 | 1.6300 | 19,600 |
| May 6, 2025 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 11,600 |
| May 5, 2025 | 1.7200 | 1.8100 | 1.6800 | 1.6900 | 1.6900 | 6,200 |
| May 2, 2025 | 1.7000 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 10,700 |
| May 1, 2025 | 1.6600 | 1.8200 | 1.6600 | 1.7000 | 1.7000 | 14,400 |
| Apr 30, 2025 | 1.6800 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 11,400 |
| Apr 29, 2025 | 1.7000 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 14,200 |
| Apr 28, 2025 | 1.6400 | 1.8000 | 1.6400 | 1.7800 | 1.7800 | 26,400 |
| Apr 25, 2025 | 1.6000 | 1.7500 | 1.5800 | 1.6400 | 1.6400 | 55,000 |
| Apr 24, 2025 | 1.7800 | 1.7800 | 1.5500 | 1.7300 | 1.7300 | 176,300 |
| Apr 23, 2025 | 1.9100 | 1.9800 | 1.7500 | 1.9200 | 1.9200 | 1,237,600 |
| Apr 22, 2025 | 1.6800 | 1.9000 | 1.6200 | 1.8900 | 1.8900 | 63,000 |
| Apr 21, 2025 | 1.6500 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 4,000 |
| Apr 17, 2025 | 1.6500 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | 8,000 |
| Apr 16, 2025 | 1.5700 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 6,000 |
| Apr 15, 2025 | 1.5900 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 6,700 |
| Apr 14, 2025 | 1.5300 | 1.6400 | 1.5100 | 1.5900 | 1.5900 | 16,800 |
| Apr 11, 2025 | 1.6300 | 1.7000 | 1.5000 | 1.5100 | 1.5100 | 124,200 |
| Apr 10, 2025 | 1.6600 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 13,200 |
| Apr 9, 2025 | 1.6100 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 36,500 |
| Apr 8, 2025 | 1.6000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 15,300 |
| Apr 7, 2025 | 1.5800 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 24,000 |
| Apr 4, 2025 | 1.6700 | 1.6800 | 1.5900 | 1.6300 | 1.6300 | 20,200 |
| Apr 3, 2025 | 1.6800 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 11,700 |
| Apr 2, 2025 | 1.6500 | 1.7600 | 1.6400 | 1.7000 | 1.7000 | 15,300 |
| Apr 1, 2025 | 1.6400 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 16,800 |
| Mar 31, 2025 | 1.6700 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 21,800 |
| Mar 28, 2025 | 1.8100 | 1.8400 | 1.7000 | 1.7300 | 1.7300 | 23,900 |
| Mar 27, 2025 | 1.9800 | 2.0000 | 1.7800 | 1.8800 | 1.8800 | 80,900 |
| Mar 26, 2025 | 1.9700 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 17,500 |
| Mar 25, 2025 | 1.9400 | 2.0300 | 1.8600 | 1.9700 | 1.9700 | 51,800 |
| Mar 24, 2025 | 1.8400 | 1.9400 | 1.8400 | 1.9400 | 1.9400 | 35,800 |
| Mar 21, 2025 | 1.9400 | 1.9400 | 1.7400 | 1.8400 | 1.8400 | 27,700 |
| Mar 20, 2025 | 1.8400 | 2.0700 | 1.7700 | 2.0000 | 2.0000 | 44,700 |
| Mar 19, 2025 | 1.9800 | 2.0000 | 1.7900 | 1.9300 | 1.9300 | 73,800 |
| Mar 18, 2025 | 1.9000 | 2.0500 | 1.8900 | 2.0200 | 2.0200 | 34,700 |
| Mar 17, 2025 | 1:12 Stock Splits | |||||
| Mar 17, 2025 | 1.7400 | 1.9500 | 1.4300 | 1.9500 | 1.9500 | 102,800 |
| Mar 14, 2025 | 1.8000 | 2.0400 | 1.6800 | 1.9200 | 1.9200 | 105,975 |
| Mar 13, 2025 | 2.1600 | 2.1600 | 1.8000 | 1.9200 | 1.9200 | 161,558 |
| Mar 12, 2025 | 2.5200 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 95,883 |
| Mar 11, 2025 | 2.4000 | 2.6400 | 2.4000 | 2.5200 | 2.5200 | 131,558 |
| Mar 10, 2025 | 2.7600 | 2.7600 | 2.4000 | 2.7600 | 2.7600 | 219,825 |
| Mar 7, 2025 | 3.3600 | 3.4800 | 2.7600 | 2.8800 | 2.8800 | 5,437,750 |
| Mar 6, 2025 | 2.7600 | 2.7600 | 2.6400 | 2.7600 | 2.7600 | 907,467 |
| Mar 5, 2025 | 2.7600 | 2.8800 | 2.6400 | 2.7600 | 2.7600 | 17,167 |
| Mar 4, 2025 | 2.8800 | 2.8800 | 2.6400 | 2.6400 | 2.6400 | 20,783 |
| Mar 3, 2025 | 3.0000 | 3.1200 | 2.7600 | 2.7600 | 2.7600 | 12,350 |
| Feb 28, 2025 | 2.8800 | 3.0000 | 2.7600 | 2.8800 | 2.8800 | 16,592 |
| Feb 27, 2025 | 3.1200 | 3.1200 | 2.8800 | 3.0000 | 3.0000 | 15,233 |
| Feb 26, 2025 | 2.8800 | 3.1200 | 2.8800 | 3.0000 | 3.0000 | 106,508 |
| Feb 25, 2025 | 3.0000 | 3.0000 | 2.7600 | 2.8800 | 2.8800 | 56,408 |
| Feb 24, 2025 | 3.0000 | 3.2400 | 3.0000 | 3.1200 | 3.1200 | 76,292 |
| Feb 21, 2025 | 3.0000 | 3.1200 | 2.8800 | 3.0000 | 3.0000 | 28,092 |
| Feb 20, 2025 | 2.8800 | 3.0000 | 2.7600 | 3.0000 | 3.0000 | 9,133 |
| Feb 19, 2025 | 3.1200 | 3.1200 | 2.8800 | 3.0000 | 3.0000 | 21,208 |
| Feb 18, 2025 | 3.2400 | 3.2400 | 3.0000 | 3.1200 | 3.1200 | 9,575 |
| Feb 14, 2025 | 3.2400 | 3.3600 | 3.1200 | 3.2400 | 3.2400 | 16,342 |
| Feb 13, 2025 | 3.1200 | 3.2400 | 3.0000 | 3.1200 | 3.1200 | 17,450 |
| Feb 12, 2025 | 3.0000 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 13,700 |
| Feb 11, 2025 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 17,708 |
| Feb 10, 2025 | 3.1200 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 6,492 |
| Feb 7, 2025 | 3.0000 | 3.3600 | 2.8800 | 3.1200 | 3.1200 | 49,725 |
| Feb 6, 2025 | 2.8800 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 27,733 |
| Feb 5, 2025 | 2.8800 | 3.0000 | 2.7600 | 2.8800 | 2.8800 | 18,792 |
| Feb 4, 2025 | 2.7600 | 3.0000 | 2.7600 | 3.0000 | 3.0000 | 31,267 |
| Feb 3, 2025 | 2.7600 | 3.2400 | 2.7600 | 3.0000 | 3.0000 | 19,417 |
| Jan 31, 2025 | 3.1200 | 3.2400 | 3.0000 | 3.1200 | 3.1200 | 14,417 |
| Jan 30, 2025 | 3.1200 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 23,750 |
| Jan 29, 2025 | 3.2400 | 3.2400 | 3.0000 | 3.1200 | 3.1200 | 14,717 |
| Jan 28, 2025 | 3.2400 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 27,892 |
| Jan 27, 2025 | 3.2400 | 3.3600 | 3.1200 | 3.2400 | 3.2400 | 30,300 |
| Jan 24, 2025 | 3.1200 | 3.3600 | 3.1200 | 3.2400 | 3.2400 | 25,025 |
| Jan 23, 2025 | 3.1200 | 3.2400 | 3.0000 | 3.1200 | 3.1200 | 50,175 |
| Jan 22, 2025 | 3.4800 | 3.4800 | 3.0000 | 3.1200 | 3.1200 | 80,108 |
| Jan 21, 2025 | 3.6000 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | 47,400 |
| Jan 17, 2025 | 3.6000 | 3.7200 | 3.3600 | 3.6000 | 3.6000 | 123,183 |
| Jan 16, 2025 | 3.6000 | 3.7200 | 3.3600 | 3.7200 | 3.7200 | 203,617 |
| Jan 15, 2025 | 6.2400 | 7.0800 | 3.3600 | 3.6000 | 3.6000 | 5,696,817 |
| Jan 14, 2025 | 3.7200 | 3.8400 | 3.4800 | 3.7200 | 3.7200 | 36,492 |
| Jan 13, 2025 | 3.9600 | 4.2000 | 3.7200 | 3.7200 | 3.7200 | 124,658 |
| Jan 10, 2025 | 4.0800 | 4.4400 | 3.4800 | 4.4400 | 4.4400 | 2,296,300 |
| Jan 8, 2025 | 4.0800 | 4.0800 | 3.7200 | 3.9600 | 3.9600 | 336,692 |
| Jan 7, 2025 | 3.9600 | 4.3200 | 3.7200 | 4.2000 | 4.2000 | 98,992 |
| Jan 6, 2025 | 3.9600 | 4.0800 | 3.7200 | 3.9600 | 3.9600 | 38,708 |
| Jan 3, 2025 | 3.8400 | 4.0800 | 3.7200 | 3.7200 | 3.7200 | 15,758 |
| Jan 2, 2025 | 3.8400 | 3.9600 | 3.6000 | 3.8400 | 3.8400 | 25,608 |
| Dec 31, 2024 | 3.9600 | 4.0800 | 3.4800 | 3.6000 | 3.6000 | 48,592 |
| Dec 30, 2024 | 3.9600 | 4.0800 | 3.6000 | 3.7200 | 3.7200 | 40,908 |
| Dec 27, 2024 | 3.8400 | 3.9600 | 3.6000 | 3.8400 | 3.8400 | 27,767 |
| Dec 26, 2024 | 3.4800 | 3.8400 | 3.3600 | 3.6000 | 3.6000 | 22,692 |
| Dec 24, 2024 | 3.3600 | 3.9600 | 3.3600 | 3.4800 | 3.4800 | 55,000 |
| Dec 23, 2024 | 3.4800 | 3.4800 | 3.2400 | 3.2400 | 3.2400 | 11,075 |
| Dec 20, 2024 | 3.3600 | 3.6000 | 3.3600 | 3.3600 | 3.3600 | 20,217 |
| Dec 19, 2024 | 3.3600 | 3.4800 | 3.2400 | 3.3600 | 3.3600 | 16,008 |
| Dec 18, 2024 | 3.3600 | 3.6000 | 3.2400 | 3.2400 | 3.2400 | 14,717 |
| Dec 17, 2024 | 3.1200 | 3.6000 | 3.1200 | 3.4800 | 3.4800 | 42,000 |
| Dec 16, 2024 | 3.6000 | 3.8400 | 3.1200 | 3.2400 | 3.2400 | 28,192 |
| Dec 13, 2024 | 3.7200 | 3.7200 | 3.4800 | 3.6000 | 3.6000 | 8,258 |
| Dec 12, 2024 | 3.7200 | 3.8400 | 3.6000 | 3.7200 | 3.7200 | 6,892 |
| Dec 11, 2024 | 3.6000 | 3.7200 | 3.4800 | 3.7200 | 3.7200 | 21,633 |
| Dec 10, 2024 | 3.4800 | 3.7200 | 3.4800 | 3.6000 | 3.6000 | 45,075 |
| Dec 9, 2024 | 3.4800 | 3.7200 | 3.4800 | 3.4800 | 3.4800 | 67,533 |
| Dec 6, 2024 | 3.6000 | 3.6000 | 3.3600 | 3.3600 | 3.3600 | 20,142 |
| Dec 5, 2024 | 3.6000 | 3.6000 | 3.2400 | 3.3600 | 3.3600 | 21,183 |
| Dec 4, 2024 | 3.4800 | 3.7200 | 3.4800 | 3.6000 | 3.6000 | 35,600 |
| Dec 3, 2024 | 3.7200 | 3.7200 | 3.3600 | 3.6000 | 3.6000 | 9,050 |
| Dec 2, 2024 | 3.6000 | 3.7200 | 3.3600 | 3.6000 | 3.6000 | 13,558 |
| Nov 29, 2024 | 3.6000 | 3.6000 | 3.3600 | 3.4800 | 3.4800 | 13,433 |
| Nov 27, 2024 | 3.3600 | 3.6000 | 3.2400 | 3.4800 | 3.4800 | 48,117 |
| Nov 26, 2024 | 3.2400 | 3.3600 | 3.1200 | 3.1200 | 3.1200 | 9,400 |
| Nov 25, 2024 | 3.3600 | 3.4800 | 3.2400 | 3.2400 | 3.2400 | 39,450 |
| Nov 22, 2024 | 3.2400 | 3.6000 | 3.2400 | 3.3600 | 3.3600 | 18,867 |
| Nov 21, 2024 | 3.1200 | 3.8400 | 3.1200 | 3.4800 | 3.4800 | 24,267 |
| Nov 20, 2024 | 3.1200 | 3.6000 | 2.8800 | 3.6000 | 3.6000 | 41,167 |
| Nov 19, 2024 | 3.0000 | 3.2400 | 2.8800 | 3.2400 | 3.2400 | 159,283 |
| Nov 18, 2024 | 3.2400 | 3.3600 | 3.1200 | 3.2400 | 3.2400 | 16,700 |
| Nov 15, 2024 | 3.3600 | 3.3600 | 3.1200 | 3.2400 | 3.2400 | 35,058 |
| Nov 14, 2024 | 3.2400 | 3.4800 | 3.1200 | 3.3600 | 3.3600 | 12,517 |
| Nov 13, 2024 | 3.4800 | 3.6000 | 3.2400 | 3.2400 | 3.2400 | 50,408 |
| Nov 12, 2024 | 3.6000 | 3.6000 | 3.3600 | 3.4800 | 3.4800 | 29,108 |
| Nov 11, 2024 | 3.4800 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | 25,783 |
| Nov 8, 2024 | 3.4800 | 3.6000 | 3.3600 | 3.4800 | 3.4800 | 22,417 |
| Nov 7, 2024 | 3.6000 | 3.6000 | 3.3600 | 3.4800 | 3.4800 | 59,725 |
| Nov 6, 2024 | 3.6000 | 3.9600 | 3.3600 | 3.9600 | 3.9600 | 44,383 |
| Nov 5, 2024 | 3.6000 | 3.7200 | 3.4800 | 3.7200 | 3.7200 | 16,992 |
| Nov 4, 2024 | 3.8400 | 3.8400 | 3.4800 | 3.4800 | 3.4800 | 26,150 |
| Nov 1, 2024 | 3.6000 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 17,775 |
| Oct 31, 2024 | 3.8400 | 3.8400 | 3.3600 | 3.6000 | 3.6000 | 42,208 |
| Oct 30, 2024 | 4.2000 | 4.2000 | 3.6000 | 3.8400 | 3.8400 | 37,617 |
| Oct 29, 2024 | 4.5600 | 4.5600 | 4.2000 | 4.3200 | 4.3200 | 41,517 |
| Oct 28, 2024 | 4.4400 | 4.8000 | 3.9600 | 4.6800 | 4.6800 | 61,567 |
| Oct 25, 2024 | 5.1600 | 5.4000 | 4.4400 | 4.5600 | 4.5600 | 142,158 |
| Oct 24, 2024 | 4.6800 | 5.7600 | 4.2000 | 5.7600 | 5.7600 | 661,917 |
| Oct 23, 2024 | 4.9200 | 6.3600 | 3.9600 | 4.6800 | 4.6800 | 2,277,333 |
| Oct 22, 2024 | 3.1200 | 3.8400 | 3.1200 | 3.8400 | 3.8400 | 1,409,525 |
| Oct 21, 2024 | 3.7200 | 3.8400 | 3.2400 | 3.6000 | 3.6000 | 32,433 |
| Oct 18, 2024 | 4.3200 | 4.4400 | 3.8400 | 3.8400 | 3.8400 | 31,042 |
| Oct 17, 2024 | 3.7200 | 4.4400 | 3.6000 | 4.0800 | 4.0800 | 47,733 |
| Oct 16, 2024 | 3.4800 | 3.8400 | 3.4800 | 3.7200 | 3.7200 | 9,500 |
| Oct 15, 2024 | 3.4800 | 3.8400 | 3.4800 | 3.6000 | 3.6000 | 20,308 |
| Oct 14, 2024 | 3.1200 | 3.6000 | 3.1200 | 3.6000 | 3.6000 | 23,808 |
| Oct 11, 2024 | 3.0000 | 3.4800 | 2.5200 | 3.3600 | 3.3600 | 47,558 |
| Oct 10, 2024 | 3.0000 | 3.0000 | 2.8800 | 3.0000 | 3.0000 | 13,025 |
| Oct 9, 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 14,150 |
| Oct 8, 2024 | 3.3600 | 3.3600 | 3.0000 | 3.1200 | 3.1200 | 20,675 |
| Oct 7, 2024 | 3.3600 | 3.4800 | 3.3600 | 3.4800 | 3.4800 | 16,917 |
| Oct 4, 2024 | 3.4800 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | 20,483 |
| Oct 3, 2024 | 3.6000 | 3.6000 | 3.2400 | 3.2400 | 3.2400 | 13,400 |
| Oct 2, 2024 | 3.4800 | 3.7200 | 3.2400 | 3.4800 | 3.4800 | 35,883 |
| Oct 1, 2024 | 3.3600 | 3.4800 | 3.0000 | 3.2400 | 3.2400 | 39,267 |
| Sep 30, 2024 | 3.7200 | 4.0800 | 3.2400 | 3.2400 | 3.2400 | 93,375 |
| Sep 27, 2024 | 3.1200 | 3.7200 | 3.0000 | 3.6000 | 3.6000 | 90,650 |
| Sep 26, 2024 | 3.0000 | 3.1200 | 2.8800 | 3.0000 | 3.0000 | 86,825 |
| Sep 25, 2024 | 2.7600 | 3.0000 | 2.7600 | 2.8800 | 2.8800 | 10,308 |
| Sep 24, 2024 | 3.0000 | 3.0000 | 2.7600 | 2.8800 | 2.8800 | 17,375 |
| Sep 23, 2024 | 2.8800 | 3.0000 | 2.7600 | 2.8800 | 2.8800 | 11,667 |
| Sep 20, 2024 | 3.0000 | 3.1200 | 2.8800 | 2.8800 | 2.8800 | 32,733 |
| Sep 19, 2024 | 2.7600 | 3.0000 | 2.7600 | 2.8800 | 2.8800 | 30,942 |
| Sep 18, 2024 | 2.6400 | 2.8800 | 2.6400 | 2.6400 | 2.6400 | 23,492 |
| Sep 17, 2024 | 2.7600 | 2.7600 | 2.6400 | 2.6400 | 2.6400 | 15,642 |
| Sep 16, 2024 | 2.8800 | 2.8800 | 2.6400 | 2.7600 | 2.7600 | 12,933 |
| Sep 13, 2024 | 2.6400 | 3.0000 | 2.6400 | 2.8800 | 2.8800 | 33,883 |
| Sep 12, 2024 | 2.7600 | 2.7600 | 2.5200 | 2.6400 | 2.6400 | 38,825 |
| Sep 11, 2024 | 2.5200 | 2.8800 | 2.5200 | 2.7600 | 2.7600 | 275,883 |
| Sep 10, 2024 | 2.4000 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 33,800 |
| Sep 9, 2024 | 2.4000 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 16,508 |
| Sep 6, 2024 | 2.2800 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 13,700 |
| Sep 5, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 24,958 |
| Sep 4, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 8,667 |
| Sep 3, 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 71,642 |
| Aug 30, 2024 | 2.7600 | 2.8800 | 2.5200 | 2.5200 | 2.5200 | 44,242 |
| Aug 29, 2024 | 2.7600 | 2.7600 | 2.4000 | 2.6400 | 2.6400 | 82,650 |
| Aug 28, 2024 | 2.7600 | 3.0000 | 2.7600 | 2.7600 | 2.7600 | 600,950 |
| Aug 27, 2024 | 3.0000 | 3.0000 | 2.7600 | 2.7600 | 2.7600 | 128,383 |
| Aug 26, 2024 | 3.1200 | 3.2400 | 2.6400 | 3.1200 | 3.1200 | 1,094,667 |
| Aug 23, 2024 | 2.0400 | 3.2400 | 2.0400 | 2.8800 | 2.8800 | 1,176,033 |
| Aug 22, 2024 | 6.9600 | 6.9600 | 6.8400 | 6.8400 | 6.8400 | 1,258 |
| Aug 21, 2024 | 6.7200 | 6.9600 | 6.7200 | 6.9600 | 6.9600 | 4,083 |
| Aug 20, 2024 | 6.8400 | 6.8400 | 6.6000 | 6.7200 | 6.7200 | 592 |
| Aug 19, 2024 | 6.8400 | 6.9600 | 6.8400 | 6.8400 | 6.8400 | 2,292 |
| Aug 16, 2024 | 6.7200 | 6.9600 | 6.6000 | 6.7200 | 6.7200 | 7,933 |
| Aug 15, 2024 | 6.7200 | 6.7200 | 6.4800 | 6.6000 | 6.6000 | 1,958 |
| Aug 14, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 833 |
| Aug 13, 2024 | 6.7200 | 6.7200 | 6.4800 | 6.4800 | 6.4800 | 1,533 |
| Aug 12, 2024 | 6.8400 | 6.8400 | 6.4800 | 6.4800 | 6.4800 | 1,483 |
| Aug 9, 2024 | 6.4800 | 6.7200 | 6.4800 | 6.6000 | 6.6000 | 900 |
| Aug 8, 2024 | 6.4800 | 6.8400 | 6.4800 | 6.7200 | 6.7200 | 1,492 |
| Aug 7, 2024 | 6.6000 | 6.6000 | 6.4800 | 6.6000 | 6.6000 | 1,808 |
| Aug 6, 2024 | 6.7200 | 6.8400 | 6.3600 | 6.4800 | 6.4800 | 2,442 |
| Aug 5, 2024 | 6.6000 | 6.6000 | 6.2400 | 6.4800 | 6.4800 | 2,508 |
| Aug 2, 2024 | 7.2000 | 7.2000 | 6.7200 | 6.7200 | 6.7200 | 2,392 |
| Aug 1, 2024 | 7.2000 | 7.2000 | 6.7200 | 6.8400 | 6.8400 | 3,525 |
| Jul 31, 2024 | 7.2000 | 7.3200 | 6.9600 | 6.9600 | 6.9600 | 2,008 |
| Jul 30, 2024 | 6.9600 | 7.3200 | 6.9600 | 7.3200 | 7.3200 | 3,500 |
| Jul 29, 2024 | 7.0800 | 7.2000 | 6.9600 | 6.9600 | 6.9600 | 1,033 |
| Jul 26, 2024 | 7.3200 | 7.3200 | 6.9600 | 7.0800 | 7.0800 | 1,742 |
| Jul 25, 2024 | 7.4400 | 7.4400 | 7.0800 | 7.3200 | 7.3200 | 1,183 |
| Jul 24, 2024 | 7.3200 | 7.4400 | 7.0800 | 7.0800 | 7.0800 | 4,375 |
| Jul 23, 2024 | 6.9600 | 7.4400 | 6.9600 | 7.3200 | 7.3200 | 3,967 |
| Jul 22, 2024 | 6.8400 | 7.2000 | 6.8400 | 6.9600 | 6.9600 | 7,150 |
| Jul 19, 2024 | 6.8400 | 6.8400 | 6.6000 | 6.8400 | 6.8400 | 3,167 |
| Jul 18, 2024 | 7.0800 | 7.0800 | 6.7200 | 6.9600 | 6.9600 | 2,708 |
| Jul 17, 2024 | 7.0800 | 7.0800 | 6.8400 | 6.9600 | 6.9600 | 3,700 |
| Jul 16, 2024 | 6.7200 | 7.0800 | 6.6000 | 6.9600 | 6.9600 | 10,542 |
| Jul 15, 2024 | 6.8400 | 6.8400 | 6.4800 | 6.7200 | 6.7200 | 4,033 |
| Jul 12, 2024 | 6.7200 | 6.7200 | 6.4800 | 6.6000 | 6.6000 | 5,575 |
| Jul 11, 2024 | 7.0800 | 7.0800 | 6.3600 | 6.7200 | 6.7200 | 17,667 |
| Jul 10, 2024 | 6.9600 | 7.0800 | 6.6000 | 6.7200 | 6.7200 | 12,167 |
| Jul 9, 2024 | 7.2000 | 7.2000 | 6.7200 | 7.2000 | 7.2000 | 5,708 |
| Jul 8, 2024 | 6.9600 | 7.3200 | 6.8400 | 7.3200 | 7.3200 | 8,242 |
| Jul 5, 2024 | 7.3200 | 7.3200 | 6.8400 | 7.3200 | 7.3200 | 5,583 |
| Jul 3, 2024 | 7.4400 | 7.4400 | 7.0800 | 7.0800 | 7.0800 | 9,867 |
| Jul 2, 2024 | 7.9200 | 7.9200 | 7.2000 | 7.5600 | 7.5600 | 6,058 |
| Jul 1, 2024 | 7.6800 | 7.9200 | 7.4400 | 7.4400 | 7.4400 | 6,000 |
| Jun 28, 2024 | 7.8000 | 7.9200 | 7.5600 | 7.6800 | 7.6800 | 2,008 |
| Jun 27, 2024 | 8.2800 | 8.2800 | 7.5600 | 7.8000 | 7.8000 | 3,125 |
| Jun 26, 2024 | 7.5600 | 8.4000 | 7.5600 | 8.0400 | 8.0400 | 5,283 |
| Jun 25, 2024 | 8.6400 | 8.6400 | 7.2000 | 7.5600 | 7.5600 | 10,642 |
| Jun 24, 2024 | 9.1200 | 9.1200 | 8.1600 | 8.1600 | 8.1600 | 14,442 |
| Jun 21, 2024 | 8.8800 | 9.1200 | 8.6400 | 8.6400 | 8.6400 | 2,958 |
| Jun 20, 2024 | 8.6400 | 9.0000 | 8.6400 | 8.7600 | 8.7600 | 1,842 |
| Jun 18, 2024 | 9.3600 | 9.3600 | 8.7600 | 8.7600 | 8.7600 | 2,492 |
| Jun 17, 2024 | 8.8800 | 9.3600 | 8.8800 | 9.0000 | 9.0000 | 3,800 |
| Jun 14, 2024 | 9.2400 | 9.6000 | 9.0000 | 9.1200 | 9.1200 | 2,442 |
| Jun 13, 2024 | 9.3600 | 9.6000 | 8.8800 | 9.6000 | 9.6000 | 1,925 |
| Jun 12, 2024 | 9.3600 | 9.8400 | 9.1200 | 9.2400 | 9.2400 | 14,142 |
| Jun 11, 2024 | 9.6000 | 9.7200 | 9.3600 | 9.6000 | 9.6000 | 2,000 |
| Jun 10, 2024 | 9.7200 | 9.9600 | 9.4800 | 9.9600 | 9.9600 | 2,375 |
| Jun 7, 2024 | 9.8400 | 10.0800 | 9.6000 | 9.6000 | 9.6000 | 3,100 |
| Jun 6, 2024 | 9.3600 | 10.3200 | 9.3600 | 9.9600 | 9.9600 | 5,917 |
| Jun 5, 2024 | 9.7200 | 9.7200 | 9.3600 | 9.4800 | 9.4800 | 1,908 |
| Jun 4, 2024 | 9.6000 | 9.7200 | 9.3600 | 9.4800 | 9.4800 | 1,017 |
| Jun 3, 2024 | 9.2400 | 9.6000 | 9.2400 | 9.6000 | 9.6000 | 2,058 |
| May 31, 2024 | 9.3600 | 9.6000 | 9.2400 | 9.3600 | 9.3600 | 2,108 |
| May 30, 2024 | 9.2400 | 9.6000 | 9.2400 | 9.2400 | 9.2400 | 1,683 |
| May 29, 2024 | 9.1200 | 9.6000 | 9.1200 | 9.2400 | 9.2400 | 4,733 |
| May 28, 2024 | 9.3600 | 9.6000 | 9.2400 | 9.4800 | 9.4800 | 3,358 |
| May 24, 2024 | 9.1200 | 9.3600 | 9.1200 | 9.1200 | 9.1200 | 3,483 |
| May 23, 2024 | 9.2400 | 9.8400 | 9.1200 | 9.4800 | 9.4800 | 2,600 |
| May 22, 2024 | 10.3200 | 10.3200 | 9.1200 | 9.3600 | 9.3600 | 5,692 |
| May 21, 2024 | 10.8000 | 10.9200 | 9.7200 | 9.9600 | 9.9600 | 5,625 |
| May 20, 2024 | 10.0800 | 11.1600 | 10.0800 | 10.8000 | 10.8000 | 16,992 |
Related Tickers
HCWC Healthy Choice Wellness Corp.
0.3882
-0.46%
ORIS Oriental Rise Holdings Limited
0.8620
-6.30%
ATPC Agape ATP Corporation
2.0300
-0.98%
WYHG Wing Yip Food Holdings Group Limited
1.5800
-2.47%
BSFC Blue Star Foods Corp.
0.0690
-1.15%
IMG CIMG Inc.
0.5400
-2.42%
ABVE Above Food Ingredients Inc.
1.2900
-2.27%
NAFS North America Frac Sand, Inc.
0.0002
0.00%
STRH Star8 Corporation
0.0181
-8.59%
ABVEW Above Food Ingredients Inc.
0.0430
0.00%