Blue Moon Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.75	2.84	2.75	2.81	2.81	0.72%	595,500
Nov 12, 2026	2.79	2.79	2.74	2.79	2.79	0.18%	359,000
Nov 11, 2026	2.78	2.82	2.74	2.79	2.79	0.36%	781,000
Nov 10, 2026	2.74	2.84	2.74	2.78	2.78	1.46%	974,500
Nov 9, 2026	2.65	2.74	2.65	2.74	2.74	3.21%	964,500
Nov 6, 2026	2.62	2.66	2.60	2.65	2.65	1.15%	631,500
Nov 5, 2026	2.60	2.66	2.60	2.62	2.62	1.55%	599,000
Nov 4, 2026	2.51	2.59	2.50	2.58	2.58	2.99%	510,720
Nov 3, 2026	2.49	2.54	2.44	2.51	2.51	2.87%	446,880
Nov 2, 2026	2.41	2.48	2.38	2.44	2.44	0.21%	735,000
Oct 30, 2026	2.45	2.50	2.42	2.43	2.43	-0.61%	523,000
Oct 29, 2026	2.50	2.58	2.44	2.45	2.45	-3.93%	438,500
Oct 28, 2026	2.57	2.57	2.51	2.55	2.55	-	545,000
Oct 27, 2026	2.56	2.64	2.54	2.55	2.55	-0.59%	681,500
Oct 26, 2026	2.56	2.58	2.55	2.56	2.56	0.20%	216,000
Oct 23, 2026	2.56	2.62	2.54	2.56	2.56	-0.39%	776,500
Oct 22, 2026	2.60	2.60	2.55	2.57	2.57	-1.72%	551,500
Oct 21, 2026	2.59	2.68	2.59	2.61	2.61	0.77%	1,212,000
Oct 20, 2026	2.48	2.61	2.48	2.59	2.59	4.23%	1,038,000
Oct 16, 2026	2.55	2.58	2.48	2.49	2.49	-2.17%	1,199,500
Oct 15, 2026	2.40	2.54	2.40	2.54	2.54	5.18%	2,531,500
Oct 14, 2026	2.48	2.49	2.40	2.42	2.42	-3.98%	1,885,000
Oct 13, 2026	2.46	2.59	2.40	2.52	2.52	2.24%	2,249,500
Oct 12, 2026	2.47	2.53	2.44	2.46	2.46	-0.20%	2,032,500
Oct 9, 2026	2.44	2.50	2.40	2.47	2.47	1.86%	1,274,000
Oct 8, 2026	2.38	2.47	2.38	2.42	2.42	-0.82%	2,714,500
Oct 7, 2026	2.38	2.46	2.38	2.44	2.44	2.95%	1,138,025
Oct 6, 2026	2.26	2.38	2.22	2.37	2.37	5.80%	1,082,500
Oct 5, 2026	2.32	2.32	2.21	2.24	2.24	-1.32%	872,425
Oct 2, 2026	2.31	2.40	2.26	2.27	2.27	-1.52%	487,500
Sep 30, 2026	2.38	2.44	2.31	2.31	2.31	-2.95%	2,172,500
Sep 29, 2026	2.34	2.44	2.32	2.38	2.38	1.50%	2,797,000
Sep 28, 2026	2.45	2.45	2.32	2.34	2.34	-2.09%	1,923,500
Sep 25, 2026	2.47	2.51	2.38	2.39	2.39	-3.04%	1,709,000
Sep 24, 2026	2.60	2.61	2.47	2.47	2.47	-3.33%	2,738,500
Sep 23, 2026	2.61	2.68	2.54	2.55	2.55	-2.30%	3,976,500
Sep 22, 2026	2.88	2.88	2.61	2.61	2.61	-8.74%	5,878,500
Sep 21, 2026	3.18	3.20	2.73	2.86	2.86	-9.92%	8,420,209
Sep 18, 2026	3.72	3.78	3.18	3.18	3.18	-14.65%	11,715,500
Sep 17, 2026	3.66	3.77	3.63	3.72	3.72	0.27%	604,500
Sep 16, 2026	3.65	3.73	3.65	3.71	3.71	0.27%	914,000
Sep 15, 2026	3.51	3.70	3.51	3.70	3.70	4.82%	783,000
Sep 14, 2026	3.68	3.70	3.60	3.61	3.53	-3.09%	548,000
Sep 11, 2026	3.81	3.90	3.64	3.73	3.64	-2.23%	1,797,500
Sep 10, 2026	3.88	3.88	3.81	3.81	3.73	-1.80%	304,000
Sep 9, 2026	3.73	3.98	3.73	3.88	3.79	1.44%	3,405,260
Sep 8, 2026	3.74	3.83	3.74	3.83	3.74	2.41%	667,000
Sep 7, 2026	3.75	3.78	3.70	3.74	3.65	-1.19%	439,500
Sep 4, 2026	3.74	3.82	3.72	3.78	3.70	1.20%	1,137,000
Sep 3, 2026	3.72	3.80	3.70	3.74	3.65	-0.66%	1,182,754