Blue Star Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.12	0.12	0.11	0.12	0.12	8.52%	9,281
Jan 17, 2025	0.12	0.12	0.12	0.12	0.12	-2.54%	20,116
Jan 16, 2025	0.12	0.12	0.12	0.12	0.12	-0.17%	20,979
Jan 15, 2025	0.11	0.12	0.11	0.12	0.12	7.45%	40,534
Jan 14, 2025	0.12	0.12	0.11	0.11	0.11	-11.93%	25,975
Jan 13, 2025	0.12	0.13	0.12	0.12	0.12	6.84%	24,949
Jan 10, 2025	0.13	0.13	0.12	0.12	0.12	-6.48%	23,799
Jan 8, 2025	0.11	0.13	0.11	0.13	0.13	-0.71%	57,699
Jan 7, 2025	0.11	0.13	0.11	0.13	0.13	-1.41%	45,361
Jan 6, 2025	0.12	0.13	0.10	0.13	0.13	6.42%	151,962
Jan 3, 2025	0.12	0.12	0.11	0.12	0.12	-	81,512
Jan 2, 2025	0.12	0.12	0.12	0.12	0.12	-4.04%	65,067
Dec 31, 2024	0.14	0.16	0.11	0.13	0.13	-21.84%	405,603
Dec 30, 2024	0.14	0.18	0.11	0.16	0.16	8.84%	93,758
Dec 27, 2024	0.11	0.15	0.11	0.15	0.15	27.83%	392,780
Dec 26, 2024	0.13	0.15	0.11	0.12	0.12	-13.40%	137,453
Dec 24, 2024	0.09	0.18	0.09	0.13	0.13	47.56%	403,097
Dec 23, 2024	0.08	0.13	0.08	0.09	0.09	-10.00%	981,647
Dec 20, 2024	0.07	0.20	0.07	0.10	0.10	-32.25%	1,116,139
Dec 19, 2024	0.29	0.29	0.11	0.15	0.15	-48.21%	7,454,108
Dec 18, 2024	0.30	0.33	0.29	0.29	0.29	-2.46%	279,746
Dec 17, 2024	0.28	0.31	0.27	0.29	0.29	0.69%	390,401
Dec 16, 2024	0.31	0.32	0.28	0.29	0.29	-7.28%	639,231
Dec 13, 2024	0.32	0.34	0.31	0.31	0.31	-2.07%	431,515
Dec 12, 2024	0.32	0.33	0.32	0.32	0.32	0.82%	373,850
Dec 11, 2024	0.31	0.33	0.30	0.32	0.32	-4.60%	2,517,555
Dec 10, 2024	0.30	0.34	0.29	0.33	0.33	13.07%	1,888,149
Dec 9, 2024	0.29	0.30	0.28	0.29	0.29	-0.07%	400,586
Dec 6, 2024	0.27	0.31	0.27	0.29	0.29	4.07%	712,713
Dec 5, 2024	0.29	0.30	0.27	0.28	0.28	-5.23%	394,467
Dec 4, 2024	0.29	0.33	0.29	0.30	0.30	9.43%	1,306,132
Dec 3, 2024	0.29	0.29	0.23	0.27	0.27	-4.25%	1,567,253
Dec 2, 2024	0.31	0.32	0.28	0.28	0.28	-11.06%	1,226,415
Nov 29, 2024	0.31	0.34	0.30	0.32	0.32	3.93%	1,729,939
Nov 27, 2024	0.30	0.40	0.24	0.31	0.31	-16.78%	11,384,731
Nov 26, 2024	0.25	0.48	0.23	0.37	0.37	54.81%	67,064,096
Nov 25, 2024	0.23	0.25	0.22	0.24	0.24	5.29%	765,774
Nov 22, 2024	0.23	0.24	0.22	0.23	0.23	2.71%	823,507
Nov 21, 2024	0.21	0.24	0.20	0.22	0.22	6.71%	1,101,765
Nov 20, 2024	0.22	0.22	0.20	0.21	0.21	-5.43%	861,822
Nov 19, 2024	0.24	0.24	0.20	0.22	0.22	-6.01%	1,679,554
Nov 18, 2024	0.22	0.23	0.20	0.23	0.23	-9.34%	2,191,514
Nov 15, 2024	0.27	0.30	0.25	0.26	0.26	-10.36%	12,370,333
Nov 14, 2024	0.28	0.30	0.27	0.29	0.29	1.13%	479,316
Nov 13, 2024	0.28	0.30	0.26	0.28	0.28	-1.22%	603,872
Nov 12, 2024	0.30	0.30	0.28	0.29	0.29	-7.42%	383,986
Nov 11, 2024	0.31	0.31	0.29	0.31	0.31	-0.32%	482,343
Nov 8, 2024	0.28	0.33	0.28	0.31	0.31	5.42%	1,188,718
Nov 7, 2024	0.28	0.35	0.28	0.30	0.30	8.54%	2,692,192
Nov 6, 2024	0.30	0.30	0.27	0.27	0.27	-10.21%	358,648
Nov 5, 2024	0.31	0.31	0.28	0.30	0.30	-5.70%	502,569
Nov 4, 2024	0.30	0.33	0.27	0.32	0.32	4.34%	1,415,486
Nov 1, 2024	0.29	0.31	0.28	0.31	0.31	-1.08%	939,423
Oct 31, 2024	0.32	0.33	0.26	0.31	0.31	-4.37%	13,698,771
Oct 30, 2024	0.34	0.37	0.32	0.33	0.33	-11.87%	1,029,362
Oct 29, 2024	0.39	0.40	0.34	0.37	0.37	-7.52%	1,404,238
Oct 28, 2024	0.40	0.44	0.38	0.40	0.40	4.45%	1,202,382
Oct 25, 2024	0.50	0.50	0.34	0.38	0.38	-25.97%	3,400,379
Oct 24, 2024	0.62	0.72	0.46	0.52	0.52	-13.77%	9,069,334
Oct 23, 2024	0.59	0.64	0.57	0.60	0.60	-0.25%	3,810,173
Oct 22, 2024	0.63	0.70	0.56	0.60	0.60	-7.71%	2,538,423
Oct 21, 2024	0.49	0.70	0.47	0.65	0.65	30.03%	7,536,865
Oct 18, 2024	0.51	0.54	0.47	0.50	0.50	-7.80%	959,709
Oct 17, 2024	0.46	0.57	0.45	0.54	0.54	17.84%	3,938,291
Oct 16, 2024	0.47	0.49	0.45	0.46	0.46	-2.58%	508,830
Oct 15, 2024	0.47	0.48	0.45	0.47	0.47	-2.03%	436,143
Oct 14, 2024	0.46	0.57	0.45	0.48	0.48	-1.41%	1,671,560
Oct 11, 2024	0.50	0.52	0.45	0.49	0.49	-7.70%	2,546,561
Oct 10, 2024	0.54	0.58	0.50	0.53	0.53	-0.04%	6,305,661
Oct 9, 2024	0.52	0.54	0.49	0.53	0.53	3.52%	532,403
Oct 8, 2024	0.53	0.53	0.50	0.51	0.51	-6.24%	53,004
Oct 7, 2024	0.53	0.55	0.49	0.55	0.55	1.15%	211,680
Oct 4, 2024	0.55	0.55	0.52	0.54	0.54	-2.16%	62,076
Oct 3, 2024	0.51	0.58	0.50	0.55	0.55	7.71%	186,320
Oct 2, 2024	0.49	0.53	0.46	0.51	0.51	7.47%	312,918
Oct 1, 2024	0.52	0.52	0.45	0.48	0.48	-10.04%	216,549
Sep 30, 2024	0.58	0.61	0.52	0.53	0.53	-12.79%	287,307
Sep 27, 2024	0.64	0.64	0.56	0.61	0.61	-1.01%	259,021
Sep 26, 2024	0.62	0.65	0.61	0.61	0.61	-1.67%	169,917
Sep 25, 2024	0.64	0.64	0.62	0.62	0.62	-2.21%	125,333
Sep 24, 2024	0.63	0.64	0.61	0.64	0.64	2.57%	166,153
Sep 23, 2024	0.64	0.66	0.61	0.62	0.62	-1.38%	209,718
Sep 20, 2024	0.68	0.68	0.63	0.63	0.63	-2.91%	154,724
Sep 19, 2024	0.69	0.72	0.65	0.65	0.65	-5.95%	173,810
Sep 18, 2024	0.73	0.73	0.69	0.69	0.69	-5.33%	112,288
Sep 17, 2024	0.73	0.74	0.68	0.73	0.73	-0.83%	144,216
Sep 16, 2024	0.74	0.75	0.67	0.74	0.74	-0.66%	229,336
Sep 13, 2024	0.78	0.82	0.67	0.74	0.74	-8.65%	411,452
Sep 12, 2024	0.78	0.82	0.76	0.81	0.81	3.58%	138,113
Sep 11, 2024	0.74	0.80	0.74	0.78	0.78	1.83%	153,016
Sep 10, 2024	0.78	0.78	0.71	0.77	0.77	1.18%	151,929
Sep 9, 2024	0.72	0.79	0.65	0.76	0.76	-0.65%	446,001
Sep 6, 2024	0.77	0.88	0.75	0.77	0.77	3.38%	3,408,649
Sep 5, 2024	0.95	0.95	0.71	0.74	0.74	-20.42%	659,992
Sep 4, 2024	1.05	1.05	0.86	0.93	0.93	-13.09%	247,738
Sep 3, 2024	1.08	1.10	1.04	1.07	1.07	-0.93%	83,394
Aug 30, 2024	1.06	1.11	1.04	1.08	1.08	0.93%	119,794
Aug 29, 2024	1.08	1.11	1.03	1.07	1.07	-2.73%	129,402
Aug 28, 2024	1.16	1.18	1.07	1.10	1.10	-7.17%	165,805
Aug 27, 2024	1.22	1.24	1.18	1.19	1.19	-5.20%	98,698