GOAT Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.30	0.35	0.30	0.33	0.33	-7.14%	103,635
Feb 6, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	125,602
Feb 5, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	247,666
Feb 4, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	18,558
Feb 3, 2026	0.41	0.41	0.38	0.40	0.40	-	97,800
Feb 2, 2026	0.38	0.44	0.36	0.40	0.40	1.27%	159,400
Jan 30, 2026	0.46	0.46	0.40	0.40	0.40	-12.22%	72,374
Jan 29, 2026	0.46	0.46	0.43	0.45	0.45	-1.10%	247,559
Jan 28, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	114,500
Jan 27, 2026	0.48	0.49	0.46	0.47	0.47	-4.08%	83,050
Jan 26, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	88,620
Jan 23, 2026	0.53	0.54	0.51	0.51	0.51	-5.56%	65,055
Jan 22, 2026	0.55	0.57	0.53	0.54	0.54	1.89%	57,500
Jan 21, 2026	0.59	0.60	0.53	0.53	0.53	-11.67%	104,020
Jan 20, 2026	0.62	0.62	0.60	0.60	0.60	-6.25%	34,654
Jan 19, 2026	0.65	0.65	0.58	0.64	0.64	-5.88%	123,417
Jan 16, 2026	0.55	0.68	0.54	0.68	0.68	19.30%	294,488
Jan 15, 2026	0.47	0.57	0.47	0.57	0.57	21.28%	262,260
Jan 14, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	54,722
Jan 13, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	56,500
Jan 12, 2026	0.47	0.49	0.46	0.49	0.49	4.30%	60,117
Jan 9, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	48,300
Jan 8, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	117,110
Jan 7, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	63,726
Jan 6, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	38,500
Jan 5, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	105,500
Jan 2, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	37,000
Dec 31, 2025	0.46	0.48	0.46	0.48	0.48	2.13%	113,500
Dec 30, 2025	0.46	0.47	0.46	0.47	0.47	-2.08%	3,200
Dec 29, 2025	0.48	0.48	0.44	0.48	0.48	-	73,055
Dec 24, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	14,000
Dec 23, 2025	0.47	0.47	0.44	0.45	0.45	-1.10%	47,740
Dec 22, 2025	0.48	0.48	0.45	0.46	0.46	-4.21%	42,900
Dec 19, 2025	0.50	0.50	0.45	0.48	0.48	-5.00%	156,200
Dec 18, 2025	0.44	0.51	0.43	0.50	0.50	14.94%	206,520
Dec 17, 2025	0.45	0.45	0.43	0.44	0.44	-4.40%	200,720
Dec 16, 2025	0.46	0.47	0.44	0.46	0.46	-5.21%	225,100
Dec 15, 2025	0.49	0.49	0.44	0.48	0.48	1.05%	337,500
Dec 12, 2025	0.49	0.50	0.48	0.48	0.48	-5.00%	72,000
Dec 11, 2025	0.50	0.51	0.49	0.50	0.50	-	58,500
Dec 10, 2025	0.50	0.50	0.49	0.50	0.50	-3.85%	37,000
Dec 9, 2025	0.53	0.53	0.52	0.52	0.52	-3.70%	42,400
Dec 8, 2025	0.52	0.54	0.51	0.54	0.54	8.00%	201,219
Dec 5, 2025	0.53	0.53	0.46	0.50	0.50	-5.66%	242,654
Dec 4, 2025	0.53	0.53	0.51	0.53	0.53	-3.64%	71,094
Dec 3, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	69,954
Dec 2, 2025	0.54	0.54	0.52	0.54	0.54	1.89%	44,625
Dec 1, 2025	0.57	0.57	0.53	0.53	0.53	-7.02%	21,037
Nov 28, 2025	0.57	0.57	0.55	0.57	0.57	-	33,200
Nov 27, 2025	0.55	0.57	0.55	0.57	0.57	5.56%	23,500