Blue Moon Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.89	2.95	2.86	2.90	2.90	-0.34%	634,500
Feb 12, 2026	2.95	2.95	2.89	2.91	2.91	-1.36%	749,500
Feb 11, 2026	2.91	2.95	2.88	2.95	2.95	2.43%	1,963,500
Feb 10, 2026	2.88	2.91	2.86	2.88	2.88	-	1,030,700
Feb 9, 2026	2.83	2.91	2.83	2.88	2.88	1.77%	1,449,000
Feb 6, 2026	2.78	2.83	2.76	2.83	2.83	1.07%	1,349,535
Feb 5, 2026	2.79	2.83	2.77	2.80	2.80	0.36%	2,432,000
Feb 4, 2026	2.80	2.82	2.75	2.79	2.79	0.36%	735,000
Feb 3, 2026	2.74	2.80	2.74	2.78	2.78	-0.36%	651,000
Feb 2, 2026	2.81	2.82	2.74	2.79	2.79	-0.71%	605,500
Jan 30, 2026	2.84	2.85	2.76	2.81	2.81	-1.06%	1,103,000
Jan 29, 2026	2.82	2.84	2.78	2.84	2.84	0.71%	1,038,699
Jan 28, 2026	2.89	2.89	2.80	2.82	2.82	-2.42%	960,500
Jan 27, 2026	2.96	2.96	2.85	2.89	2.89	0.35%	893,500
Jan 26, 2026	2.98	2.98	2.87	2.88	2.88	-3.36%	273,500
Jan 23, 2026	2.90	2.98	2.80	2.98	2.98	4.56%	2,813,500
Jan 22, 2026	2.96	2.96	2.81	2.85	2.85	-2.06%	1,744,000
Jan 21, 2026	2.88	2.91	2.86	2.91	2.91	-	1,019,000
Jan 20, 2026	2.92	2.95	2.86	2.91	2.91	1.75%	2,194,000
Jan 19, 2026	2.85	2.89	2.83	2.86	2.86	-	703,200
Jan 16, 2026	2.82	2.93	2.82	2.86	2.86	1.42%	1,793,500
Jan 15, 2026	2.83	2.85	2.80	2.82	2.82	-	1,182,000
Jan 14, 2026	2.77	2.85	2.76	2.82	2.82	1.81%	1,562,500
Jan 13, 2026	2.75	2.83	2.69	2.77	2.77	2.59%	3,352,500
Jan 12, 2026	2.57	2.70	2.57	2.70	2.70	3.85%	3,290,000
Jan 9, 2026	2.65	2.65	2.59	2.60	2.60	-1.14%	2,104,100
Jan 8, 2026	2.69	2.70	2.62	2.63	2.63	-2.23%	2,546,038
Jan 7, 2026	2.74	2.75	2.68	2.69	2.69	-2.18%	1,352,500
Jan 6, 2026	2.77	2.79	2.75	2.75	2.75	-0.72%	948,500
Jan 5, 2026	2.73	2.80	2.73	2.77	2.77	1.09%	1,010,500
Jan 2, 2026	2.69	2.74	2.69	2.74	2.74	1.86%	451,298
Dec 31, 2025	2.71	2.71	2.68	2.69	2.69	-0.74%	569,500
Dec 30, 2025	2.75	2.75	2.70	2.71	2.71	-2.17%	1,137,000
Dec 29, 2025	2.80	2.86	2.76	2.77	2.77	-1.07%	875,500
Dec 24, 2025	2.77	2.82	2.77	2.80	2.80	0.36%	702,430
Dec 23, 2025	2.81	2.82	2.78	2.79	2.79	-0.71%	848,500
Dec 22, 2025	2.81	2.83	2.80	2.81	2.81	-	1,038,576
Dec 19, 2025	2.84	2.85	2.81	2.81	2.81	-1.06%	643,000
Dec 18, 2025	2.86	2.86	2.81	2.84	2.84	-0.70%	662,000
Dec 17, 2025	2.84	2.92	2.82	2.86	2.86	0.35%	1,334,500
Dec 16, 2025	2.92	2.92	2.84	2.85	2.85	-1.72%	1,155,900
Dec 15, 2025	2.83	2.90	2.79	2.90	2.90	2.11%	2,097,500
Dec 12, 2025	2.86	2.86	2.78	2.84	2.84	-1.39%	2,088,000
Dec 11, 2025	2.80	2.88	2.78	2.88	2.88	2.86%	2,870,500
Dec 10, 2025	2.83	2.83	2.75	2.80	2.80	-	751,500
Dec 9, 2025	2.80	2.97	2.75	2.80	2.80	0.72%	5,750,000
Dec 8, 2025	2.77	2.83	2.77	2.78	2.78	-0.71%	599,500
Dec 5, 2025	2.84	2.84	2.77	2.80	2.80	-1.06%	777,500
Dec 4, 2025	2.82	2.83	2.78	2.83	2.83	0.35%	532,563
Dec 3, 2025	2.87	2.87	2.79	2.82	2.82	1.08%	545,563