Tasty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.50	0.54	0.50	0.54	0.54	-2.18%	502,535
Sep 8, 2025	0.50	0.55	0.50	0.55	0.55	4.76%	7,712,640
Sep 5, 2025	0.53	0.53	0.50	0.53	0.53	-	4,132,706
Sep 4, 2025	0.53	0.55	0.50	0.53	0.53	-	20,444,827
Sep 3, 2025	0.60	0.60	0.50	0.53	0.53	-12.50%	21,050,285
Sep 2, 2025	0.60	0.65	0.56	0.60	0.60	-	5,105,431
Sep 1, 2025	0.58	0.60	0.55	0.60	0.60	-	3,161,770
Aug 29, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Aug 28, 2025	0.58	0.60	0.55	0.60	0.60	-	1,200,000
Aug 27, 2025	0.55	0.60	0.55	0.60	0.60	-	2,000
Aug 26, 2025	0.55	0.60	0.55	0.60	0.60	-	71,098
Aug 22, 2025	0.55	0.60	0.55	0.60	0.60	-	516,338
Aug 21, 2025	0.59	0.60	0.55	0.60	0.60	-	252,820
Aug 20, 2025	0.59	0.60	0.55	0.60	0.60	-	408,474
Aug 19, 2025	0.60	0.60	0.56	0.60	0.60	-	2,398,078
Aug 18, 2025	0.61	0.62	0.60	0.60	0.60	-	2,500
Aug 15, 2025	0.61	0.61	0.59	0.60	0.60	-	45,100
Aug 14, 2025	0.62	0.62	0.60	0.60	0.60	-	345,116
Aug 13, 2025	0.58	0.62	0.58	0.60	0.60	-	431,062
Aug 12, 2025	0.63	0.63	0.60	0.60	0.60	-	6,478,467
Aug 11, 2025	0.60	0.64	0.58	0.60	0.60	-	2,846,247
Aug 8, 2025	0.57	0.64	0.57	0.60	0.60	-	117,759
Aug 7, 2025	0.59	0.61	0.59	0.60	0.60	-4.00%	2,514,920
Aug 6, 2025	0.60	0.63	0.60	0.63	0.63	4.17%	1,800,233
Aug 5, 2025	0.62	0.62	0.55	0.60	0.60	-	1,179,411
Aug 4, 2025	0.75	0.77	0.51	0.60	0.60	-27.27%	10,430,402
Aug 1, 2025	0.82	0.83	0.81	0.83	0.83	3.12%	903,593
Jul 31, 2025	0.83	0.84	0.71	0.80	0.80	33.33%	846,751
Jul 30, 2025	0.76	0.76	0.52	0.60	0.60	-17.24%	3,066,785
Jul 29, 2025	0.60	0.85	0.60	0.73	0.73	-	3,184,496
Jul 28, 2025	0.54	1.20	0.54	0.73	0.73	31.82%	5,749,204
Jul 25, 2025	0.54	0.55	0.47	0.55	0.55	4.76%	145,294
Jul 24, 2025	0.55	0.55	0.53	0.53	0.53	10.53%	110,927
Jul 23, 2025	0.50	0.50	0.48	0.48	0.48	-	100,000
Jul 22, 2025	0.47	0.50	0.47	0.48	0.48	-	117,780
Jul 21, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 18, 2025	0.50	0.50	0.46	0.48	0.48	-	112,381
Jul 17, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 16, 2025	0.50	0.50	0.48	0.48	0.48	-	2,000
Jul 15, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 14, 2025	0.46	0.48	0.46	0.48	0.48	-	480
Jul 11, 2025	0.50	0.50	0.48	0.48	0.48	-	400
Jul 10, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 9, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 8, 2025	0.50	0.50	0.48	0.48	0.48	-	570,000
Jul 7, 2025	0.50	0.50	0.48	0.48	0.48	-5.00%	896,152
Jul 4, 2025	0.54	0.54	0.50	0.50	0.50	-	934
Jul 3, 2025	0.54	0.54	0.50	0.50	0.50	-	63,652
Jul 2, 2025	0.54	0.54	0.45	0.50	0.50	-	1,394,527
Jul 1, 2025	0.54	0.54	0.50	0.50	0.50	-	17,780