Blue Moon Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.70	2.78	2.61	2.77	2.77	5.32%	1,877,000
Mar 26, 2026	2.72	2.72	2.61	2.63	2.63	-2.95%	1,926,000
Mar 25, 2026	2.60	2.72	2.60	2.71	2.71	5.04%	888,000
Mar 24, 2026	2.55	2.61	2.54	2.58	2.58	1.18%	624,500
Mar 23, 2026	2.60	2.60	2.52	2.55	2.55	-2.30%	1,224,000
Mar 20, 2026	2.69	2.70	2.60	2.61	2.61	-2.97%	1,187,987
Mar 19, 2026	2.71	2.71	2.66	2.69	2.69	-0.74%	526,000
Mar 18, 2026	2.74	2.76	2.69	2.71	2.71	-1.09%	796,500
Mar 17, 2026	2.69	2.74	2.69	2.74	2.74	1.86%	741,500
Mar 16, 2026	2.64	2.70	2.64	2.69	2.69	1.51%	520,412
Mar 13, 2026	2.67	2.73	2.65	2.65	2.65	-1.12%	412,000
Mar 12, 2026	2.69	2.72	2.67	2.68	2.68	-0.37%	505,500
Mar 11, 2026	2.67	2.72	2.67	2.69	2.69	0.75%	582,500
Mar 10, 2026	2.66	2.69	2.63	2.67	2.67	0.38%	842,000
Mar 9, 2026	2.68	2.68	2.59	2.66	2.66	-1.12%	599,000
Mar 6, 2026	2.53	2.70	2.53	2.69	2.69	7.60%	1,974,037
Mar 5, 2026	2.61	2.70	2.50	2.50	2.50	-2.72%	1,364,000
Mar 4, 2026	2.60	2.62	2.56	2.57	2.57	-1.15%	1,717,000
Mar 3, 2026	2.77	2.77	2.60	2.60	2.60	-6.14%	2,544,500
Mar 2, 2026	2.82	2.83	2.76	2.77	2.77	-3.48%	998,500
Feb 27, 2026	2.88	2.88	2.82	2.87	2.87	-0.35%	1,411,500
Feb 26, 2026	2.92	2.95	2.87	2.88	2.88	-1.37%	744,500
Feb 25, 2026	2.89	2.96	2.89	2.92	2.92	1.04%	907,500
Feb 24, 2026	2.90	2.92	2.86	2.89	2.89	-1.37%	787,000
Feb 23, 2026	2.90	2.94	2.90	2.93	2.93	-0.34%	697,000
Feb 20, 2026	2.93	2.94	2.86	2.94	2.94	0.34%	1,257,500
Feb 16, 2026	2.83	2.93	2.83	2.93	2.93	1.03%	457,500
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