Bettermoo(d) Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.40	0.40	0.30	0.30	0.30	-	1,500
Feb 23, 2026	0.40	0.40	0.30	0.30	0.30	-25.00%	6,500
Feb 18, 2026	0.45	0.45	0.40	0.40	0.40	-	3,500
Feb 17, 2026	0.46	0.46	0.40	0.40	0.40	-11.11%	64,500
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	-	8,565
Feb 12, 2026	0.45	0.45	0.45	0.45	0.45	12.50%	525
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	33.33%	7,000
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	-25.00%	25,000
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	9,000
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	60.00%	7,500
Feb 2, 2026	0.25	0.25	0.25	0.25	0.25	-	575
Jan 30, 2026	0.25	0.25	0.25	0.25	0.25	-16.67%	2,000
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	93.55%	500
Jan 27, 2026	0.15	0.40	0.15	0.16	0.16	3.33%	18,500
Jan 23, 2026	0.15	0.15	0.15	0.15	0.15	20.00%	15,500
Jan 21, 2026	0.12	0.13	0.12	0.13	0.13	-75.96%	1,750
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