GOAT Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.25	0.25	0.24	0.24	0.24	-	19,250
Feb 10, 2026	0.25	0.25	0.24	0.24	0.24	-11.93%	8,005
Feb 9, 2026	0.26	0.28	0.23	0.27	0.27	-0.26%	27,200
Feb 6, 2026	0.27	0.27	0.27	0.27	0.27	-4.48%	13,000
Feb 5, 2026	0.28	0.29	0.28	0.29	0.29	-0.03%	13,000
Feb 3, 2026	0.31	0.31	0.28	0.29	0.29	-2.15%	77,598
Feb 2, 2026	0.28	0.29	0.28	0.29	0.29	-2.53%	32,478
Jan 30, 2026	0.33	0.33	0.30	0.30	0.30	-8.54%	57,433
Jan 29, 2026	0.35	0.35	0.33	0.33	0.33	-6.37%	1,100
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	0.09%	21,140
Jan 27, 2026	0.36	0.39	0.35	0.35	0.35	-2.02%	14,600
Jan 26, 2026	0.37	0.37	0.36	0.36	0.36	-5.43%	115,574
Jan 23, 2026	0.38	0.38	0.37	0.38	0.38	-3.52%	32,600
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.63%	15,250
Jan 21, 2026	0.42	0.44	0.39	0.40	0.40	-10.76%	52,217
Jan 20, 2026	0.44	0.45	0.44	0.45	0.45	3.72%	12,752
Jan 16, 2026	0.39	0.43	0.39	0.43	0.43	7.50%	63,555
Jan 15, 2026	0.35	0.40	0.35	0.40	0.40	16.35%	65,486
Jan 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.77%	16,103
Jan 13, 2026	0.35	0.35	0.35	0.35	0.35	-	3,602
Jan 12, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	19,414
Jan 9, 2026	0.35	0.35	0.33	0.33	0.33	10.00%	22,616
Jan 8, 2026	0.34	0.34	0.30	0.30	0.30	-13.27%	10,124
Jan 6, 2026	0.35	0.35	0.35	0.35	0.35	15.30%	2,760
Jan 5, 2026	0.35	0.35	0.30	0.30	0.30	-16.29%	3,077
Jan 2, 2026	0.40	0.40	0.35	0.36	0.36	2.90%	3,150
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-2.05%	500
Dec 29, 2025	0.37	0.37	0.32	0.36	0.36	-11.10%	22,168
Dec 26, 2025	0.48	0.48	0.32	0.40	0.40	19.69%	21,749
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	0.15%	1,500
Dec 23, 2025	0.48	0.48	0.32	0.33	0.33	-1.85%	5,100
Dec 19, 2025	0.45	0.45	0.34	0.34	0.34	-0.96%	5,000
Dec 18, 2025	0.34	0.34	0.30	0.34	0.34	14.43%	10,000
Dec 16, 2025	0.34	0.34	0.30	0.30	0.30	-	10,155
Dec 15, 2025	0.40	0.40	0.30	0.30	0.30	-14.29%	23,060
Dec 12, 2025	0.36	0.50	0.35	0.35	0.35	-5.41%	12,000
Dec 11, 2025	0.37	0.38	0.37	0.37	0.37	-7.50%	12,000
Dec 10, 2025	0.36	0.40	0.36	0.40	0.40	14.29%	10,530
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-5.41%	1,500
Dec 8, 2025	0.30	0.37	0.30	0.37	0.37	-1.33%	2,710
Dec 4, 2025	0.39	0.39	0.37	0.38	0.38	-6.11%	80,748
Dec 3, 2025	0.42	0.42	0.39	0.40	0.40	-0.15%	27,300
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	-17.53%	12,000
Nov 26, 2025	0.45	0.49	0.40	0.49	0.49	-	1,800
Nov 25, 2025	0.49	0.49	0.49	0.49	0.49	56.45%	1,058
Nov 24, 2025	0.41	0.41	0.31	0.31	0.31	-26.19%	14,000
Nov 21, 2025	0.37	0.42	0.37	0.42	0.42	10.53%	615
Nov 20, 2025	0.40	0.40	0.38	0.38	0.38	-8.35%	22,700
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	1.57%	30,047
Nov 17, 2025	0.43	0.43	0.41	0.41	0.41	-7.23%	13,794