MemeStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.89	0.89	0.85	0.85	0.85	-3.41%	11,000
Sep 29, 2026	0.85	0.92	0.85	0.88	0.88	3.53%	9,000
Sep 28, 2026	0.85	0.86	0.82	0.85	0.85	-1.16%	104,000
Sep 25, 2026	0.91	0.91	0.85	0.86	0.86	-8.51%	169,000
Sep 24, 2026	0.91	0.95	0.91	0.94	0.94	-2.59%	142,000
Sep 23, 2026	0.93	0.97	0.93	0.97	0.97	4.32%	123,000
Sep 22, 2026	0.90	0.94	0.90	0.93	0.93	4.52%	267,000
Sep 21, 2026	0.84	0.90	0.83	0.89	0.89	7.27%	97,271
Sep 18, 2026	0.80	0.83	0.80	0.83	0.83	1.85%	88,000
Sep 17, 2026	0.81	0.81	0.81	0.81	0.81	-3.57%	10,000
Sep 16, 2026	0.80	0.85	0.80	0.84	0.84	4.35%	151,000
Sep 15, 2026	0.81	0.83	0.80	0.81	0.81	-0.62%	35,000
Sep 14, 2026	0.83	0.83	0.81	0.81	0.81	-2.99%	74,000
Sep 11, 2026	0.81	0.84	0.80	0.84	0.84	-4.02%	107,000
Sep 10, 2026	0.87	0.87	0.87	0.87	0.87	-	2,000
Sep 9, 2026	0.87	0.87	0.87	0.87	0.87	-	2,000
Sep 8, 2026	0.81	0.87	0.81	0.87	0.87	-	93,000
Sep 7, 2026	0.87	0.87	0.86	0.87	0.87	-	17,000
Sep 4, 2026	0.90	0.90	0.85	0.87	0.87	1.16%	77,000
Sep 3, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	2,000
Sep 2, 2026	0.83	0.88	0.82	0.87	0.87	-0.57%	82,000
Sep 1, 2026	0.87	0.89	0.83	0.88	0.88	0.57%	63,000
Aug 31, 2026	0.90	0.90	0.87	0.87	0.87	-4.40%	29,000
Aug 28, 2026	0.98	0.98	0.90	0.91	0.91	-6.19%	93,000
Aug 27, 2026	0.92	0.97	0.92	0.97	0.97	2.11%	22,000
Aug 26, 2026	0.98	0.98	0.92	0.95	0.95	-3.06%	31,000
Aug 25, 2026	0.98	1.00	0.93	0.98	0.98	4.26%	107,000
Aug 24, 2026	0.98	1.00	0.92	0.94	0.94	-4.08%	93,000
Aug 21, 2026	0.93	1.02	0.94	0.98	0.98	5.38%	267,000
Aug 20, 2026	0.90	0.98	0.90	0.93	0.93	8.77%	117,000
Aug 19, 2026	0.87	0.88	0.86	0.86	0.86	-4.47%	230,000
Aug 18, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	-
Aug 17, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 14, 2026	0.91	0.91	0.91	0.90	0.90	-1.10%	28,000
Aug 13, 2026	0.86	0.92	0.86	0.91	0.91	4.00%	75,000
Aug 12, 2026	0.88	0.88	0.88	0.88	0.88	-	5,000
Aug 11, 2026	0.88	0.90	0.84	0.88	0.88	-0.57%	64,000
Aug 10, 2026	0.88	0.90	0.88	0.88	0.88	-6.38%	73,000
Aug 7, 2026	0.89	0.95	0.87	0.94	0.94	3.30%	95,000
Aug 6, 2026	0.88	0.93	0.88	0.91	0.91	0.55%	26,000
Aug 5, 2026	0.90	0.91	0.89	0.91	0.91	-	18,000
Aug 4, 2026	0.92	0.92	0.91	0.91	0.91	-1.63%	11,000
Aug 3, 2026	0.92	0.92	0.91	0.92	0.92	2.22%	17,000
Jul 31, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	22,000
Jul 30, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	81,000
Jul 29, 2026	0.89	0.89	0.87	0.88	0.88	-2.22%	110,000
Jul 28, 2026	0.91	0.91	0.89	0.90	0.90	-5.26%	42,000
Jul 27, 2026	0.95	0.96	0.92	0.95	0.95	-4.04%	59,000
Jul 24, 2026	0.99	0.99	0.99	0.99	0.99	-	-
Jul 23, 2026	1.02	1.02	0.99	0.99	0.99	-1.00%	17,000