Bettermoo(d) Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	0.52	0.52	0.52	0.52	0.52	333.33%	550
Jan 2, 2026	0.12	0.12	0.12	0.12	0.12	-	500
Dec 30, 2025	0.15	0.15	0.12	0.12	0.12	-	6,000
Dec 22, 2025	0.18	0.25	0.12	0.12	0.12	-52.00%	19,450
Dec 12, 2025	0.25	0.25	0.25	0.25	0.25	150.00%	1,300
Dec 9, 2025	0.10	0.10	0.10	0.10	0.10	-60.00%	500
Dec 8, 2025	0.25	0.25	0.25	0.25	0.25	-37.50%	-
Dec 1, 2025	0.46	0.46	0.40	0.40	0.40	-16.67%	1,300
Nov 25, 2025	0.48	0.48	0.48	0.48	0.48	26.32%	250
Nov 24, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	625
Nov 19, 2025	0.40	0.40	0.40	0.40	0.40	-	125
Nov 17, 2025	0.40	0.40	0.40	0.40	0.40	-20.00%	125
Nov 10, 2025	0.60	0.60	0.48	0.50	0.50	-10.71%	3,262
Nov 7, 2025	0.56	0.56	0.56	0.56	0.56	7.69%	250
Nov 6, 2025	0.52	0.52	0.52	0.52	0.52	-3.70%	125
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	-	625
Nov 4, 2025	0.54	0.58	0.52	0.54	0.54	35.00%	7,505
Nov 3, 2025	0.56	0.56	0.40	0.40	0.40	-28.57%	14,855
Oct 31, 2025	0.40	0.56	0.36	0.56	0.56	27.27%	16,671
Oct 28, 2025	0.36	0.44	0.36	0.44	0.44	-18.52%	1,750
Sep 3, 2025	0.54	0.54	0.54	0.54	0.54	-	1,000
Aug 29, 2025	0.54	0.54	0.54	0.54	0.54	-	875
Aug 28, 2025	0.50	0.56	0.50	0.54	0.54	35.00%	6,006
Aug 26, 2025	0.42	0.42	0.40	0.40	0.40	-23.08%	2,500
Aug 21, 2025	0.54	0.54	0.52	0.52	0.52	-7.14%	1,875
Aug 19, 2025	0.58	0.58	0.56	0.56	0.56	47.37%	9,756
Aug 12, 2025	0.38	0.38	0.38	0.38	0.38	-	6,250
Aug 8, 2025	0.38	0.38	0.38	0.38	0.38	-	11,250
Aug 5, 2025	0.34	0.38	0.32	0.38	0.38	18.75%	22,500
Aug 1, 2025	0.34	0.34	0.32	0.32	0.32	-	14,372
Jul 31, 2025	0.34	0.40	0.32	0.32	0.32	-	42,644
Jul 30, 2025	0.34	0.34	0.32	0.32	0.32	-27.27%	89,959