Mosaic ImmunoEngineering, Inc. (CPMV)
OTCMKTS
· Delayed Price · Currency is USD
0.7757
+0.1257 (19.34%)
Apr 28, 2025, 9:44 AM EDT
Mosaic ImmunoEngineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 19.34% | 205 |
| Apr 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10 |
| Apr 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -13.99% | 1,045 |
| Apr 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 16.26% | 109 |
| Apr 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 14 |
| Apr 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -16.20% | 401 |
| Apr 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.31% | 150 |
| Apr 15, 2025 | 0.78 | 0.78 | 0.65 | 0.77 | 0.77 | 22.12% | 732 |
| Apr 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 6 |
| Apr 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4 |
| Apr 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -21.20% | 164 |
| Apr 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10 |
| Apr 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 22.42% | 100 |
| Apr 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 83 |
| Apr 4, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 402 |
| Apr 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -19.86% | 1,616 |
| Apr 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 11 |
| Apr 1, 2025 | 0.67 | 0.88 | 0.65 | 0.84 | 0.84 | 7.12% | 9,541 |
| Mar 31, 2025 | 0.71 | 0.78 | 0.70 | 0.78 | 0.78 | 9.61% | 2,150 |
| Mar 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 4 |
| Mar 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 13 |
| Mar 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.75% | 350 |
| Mar 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1 |
| Mar 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Mar 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 57 |
| Mar 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 8.76% | 409 |
| Mar 19, 2025 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | - | 2,081 |
| Mar 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -28.37% | 173 |
| Mar 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5 |
| Mar 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 39.60% | 120 |
| Mar 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -28.22% | 305 |
| Mar 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 50 |
| Mar 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 18 |
| Mar 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94% | 100 |
| Mar 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 54 |
| Mar 4, 2025 | 0.70 | 0.97 | 0.70 | 0.97 | 0.97 | -1.13% | 484 |
| Mar 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 4 |
| Feb 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2 |
| Feb 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 65 |
| Feb 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 4 |
| Feb 20, 2025 | 0.65 | 0.98 | 0.65 | 0.98 | 0.98 | 36.11% | 1,126 |
| Feb 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 166 |
| Feb 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -30.00% | 1,796 |
| Feb 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 94 |