Blue Star Foods Corp. (BSFCD)
OTCMKTS · Delayed Price · Currency is USD
0.2500
-0.0600 (-19.35%)
At close: Oct 9, 2026
Blue Star Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -19.35% | 3,628 |
| Oct 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -78.47% | 211 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.28 | 1.44 | 1.44 | 9.76% | 855 |
| Oct 6, 2026 | 1.41 | 1.41 | 1.12 | 1.31 | 1.31 | 2.50% | 23 |
| Oct 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -9.09% | 12 |
| Oct 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 25.71% | 15 |
| Oct 1, 2026 | 1.60 | 1.60 | 1.12 | 1.12 | 1.12 | - | 205 |
| Sep 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -25.53% | 22 |
| Sep 29, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 34.29% | 218 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.12 | 1.12 | 1.12 | -25.53% | 782 |
| Sep 24, 2026 | 1.28 | 1.50 | 1.28 | 1.50 | 1.50 | -11.32% | 1 |
| Sep 23, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | -3.64% | 12 |
| Sep 22, 2026 | 1.60 | 1.76 | 1.60 | 1.76 | 1.76 | 10.00% | 48 |
| Sep 21, 2026 | 1.47 | 1.76 | 1.44 | 1.60 | 1.60 | 25.00% | 62 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.28 | 1.28 | 1.28 | -20.00% | 75 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 14 |
| Sep 16, 2026 | 1.76 | 1.82 | 1.49 | 1.60 | 1.60 | -12.28% | 269 |
| Sep 15, 2026 | 2.08 | 2.08 | 1.76 | 1.82 | 1.82 | 14.00% | 210 |
| Sep 14, 2026 | 1.28 | 1.60 | 1.28 | 1.60 | 1.60 | 25.00% | 15 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.28 | 1.28 | 1.28 | -11.11% | 27 |
| Sep 10, 2026 | 1.44 | 1.61 | 1.44 | 1.44 | 1.44 | - | 300 |
| Sep 9, 2026 | 1.28 | 1.50 | 1.28 | 1.44 | 1.44 | 12.50% | 281 |
| Sep 4, 2026 | 1.60 | 1.73 | 1.28 | 1.28 | 1.28 | -20.00% | 94 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -23.08% | 40 |
| Sep 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 62.50% | 68 |
| Aug 28, 2026 | 2.24 | 2.24 | 1.28 | 1.28 | 1.28 | - | 73 |
| Aug 27, 2026 | 1.60 | 2.24 | 1.28 | 1.28 | 1.28 | 1.27% | 200 |
| Aug 26, 2026 | 1.60 | 1.60 | 1.26 | 1.26 | 1.26 | -1.25% | 149 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.28 | 1.28 | 1.28 | -20.00% | 43 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Aug 21, 2026 | 1.92 | 1.92 | 1.60 | 1.60 | 1.60 | - | 736 |
| Aug 20, 2026 | 1.60 | 1.76 | 1.36 | 1.60 | 1.60 | 25.00% | 436 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 14.29% | 3 |
| Aug 18, 2026 | 1.60 | 1.76 | 1.12 | 1.12 | 1.12 | 16.67% | 661 |
| Aug 17, 2026 | 1.76 | 1.76 | 0.96 | 0.96 | 0.96 | - | 75 |
| Aug 14, 2026 | 1.60 | 1.60 | 0.96 | 0.96 | 0.96 | - | 824 |
| Aug 13, 2026 | 1.18 | 1.44 | 0.96 | 0.96 | 0.96 | -29.82% | 100 |
| Aug 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.00% | - |
| Aug 11, 2026 | 1.44 | 1.44 | 1.28 | 1.44 | 1.44 | - | 116 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.44 | 1.44 | 1.44 | 12.50% | 108 |
| Aug 7, 2026 | 1.76 | 1.76 | 0.96 | 1.28 | 1.28 | -20.79% | 525 |
| Aug 6, 2026 | 1.12 | 1.76 | 0.64 | 1.62 | 1.62 | 102.00% | 6,065 |
| Aug 5, 2026 | 0.80 | 0.96 | 0.80 | 0.80 | 0.80 | -16.67% | 76 |
| Aug 4, 2026 | 1.12 | 1.12 | 0.80 | 0.96 | 0.96 | -7.69% | 36 |
| Aug 3, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | - | 9 |
| Jul 31, 2026 | 1.04 | 1.12 | 1.04 | 1.04 | 1.04 | -7.14% | 328 |
| Jul 30, 2026 | 0.80 | 1.12 | 0.80 | 1.12 | 1.12 | 40.00% | 312 |
| Jul 29, 2026 | 0.80 | 0.96 | 0.80 | 0.80 | 0.80 | -23.08% | 775 |
| Jul 28, 2026 | 0.64 | 1.04 | 0.64 | 1.04 | 1.04 | 62.50% | 1,456 |
| Jul 27, 2026 | 1.12 | 1.12 | 0.64 | 0.64 | 0.64 | -33.33% | 2,941 |