Blue Moon Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.96	3.01	2.88	3.00	3.00	1.35%	6,869,000
Apr 17, 2026	3.04	3.05	2.95	2.96	2.96	-2.63%	803,000
Apr 16, 2026	2.98	3.05	2.98	3.04	3.04	1.67%	4,005,500
Apr 15, 2026	2.98	3.00	2.93	2.99	2.99	1.01%	2,700,641
Apr 14, 2026	2.92	2.97	2.89	2.96	2.96	0.68%	1,175,500
Apr 13, 2026	3.00	3.00	2.87	2.94	2.94	-1.67%	4,709,199
Apr 10, 2026	2.90	3.00	2.90	2.99	2.99	0.67%	1,030,533
Apr 9, 2026	2.92	2.98	2.86	2.97	2.97	1.02%	1,761,000
Apr 8, 2026	2.96	3.00	2.91	2.94	2.94	-1.01%	1,104,000
Apr 2, 2026	2.91	2.97	2.90	2.97	2.97	1.71%	2,737,700
Apr 1, 2026	2.88	2.94	2.85	2.92	2.92	1.39%	1,175,500
Mar 31, 2026	2.84	2.89	2.84	2.88	2.88	1.41%	1,265,000
Mar 30, 2026	2.75	2.88	2.67	2.84	2.84	2.53%	2,764,500
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