Blue Moon Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	2.90	2.91	2.79	2.79	2.79	-4.12%	977,500
Dec 1, 2025	2.79	2.91	2.79	2.91	2.91	4.30%	2,406,500
Nov 28, 2025	2.81	2.82	2.77	2.79	2.79	-0.36%	770,000
Nov 27, 2025	2.75	2.81	2.75	2.80	2.80	1.08%	789,200
Nov 26, 2025	2.76	2.82	2.76	2.77	2.77	0.36%	718,500
Nov 25, 2025	2.73	2.76	2.73	2.76	2.76	1.10%	887,500
Nov 24, 2025	2.71	2.75	2.71	2.73	2.73	0.74%	832,500
Nov 21, 2025	2.76	2.77	2.70	2.71	2.71	-1.81%	2,266,500
Nov 20, 2025	2.81	2.83	2.75	2.76	2.76	-1.78%	610,000
Nov 19, 2025	2.76	2.82	2.68	2.81	2.81	1.81%	1,778,500
Nov 18, 2025	2.80	2.82	2.75	2.76	2.76	-2.13%	1,833,500
Nov 17, 2025	2.95	2.95	2.80	2.82	2.82	-2.76%	3,195,500
Nov 14, 2025	2.99	3.00	2.89	2.90	2.90	-3.33%	1,369,000
Nov 13, 2025	3.01	3.01	2.97	3.00	3.00	-0.33%	1,512,500
Nov 12, 2025	2.95	3.04	2.95	3.01	3.01	2.03%	2,263,420
Nov 11, 2025	2.93	2.98	2.88	2.95	2.95	1.03%	1,620,500
Nov 10, 2025	2.83	2.94	2.83	2.92	2.92	3.55%	2,186,000
Nov 7, 2025	2.84	2.87	2.81	2.82	2.82	-1.40%	1,127,000