Mosaic ImmunoEngineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.06	0.06	0.06	0.06	0.06	-24.24%	1,200
Nov 2, 2026	0.08	0.08	0.08	0.08	0.08	-42.11%	158
Oct 28, 2026	0.14	0.14	0.14	0.14	0.14	-44.99%	607
Oct 27, 2026	0.25	0.25	0.25	0.25	0.25	38.17%	500
Oct 26, 2026	0.18	0.18	0.18	0.18	0.18	200.00%	285
Oct 22, 2026	0.07	0.07	0.06	0.06	0.06	-4.00%	16,600
Oct 6, 2026	0.06	0.06	0.06	0.06	0.06	-40.87%	119
Oct 1, 2026	0.28	0.28	0.11	0.11	0.11	73.28%	637
Sep 21, 2026	0.06	0.06	0.06	0.06	0.06	-28.24%	287
Sep 8, 2026	0.09	0.09	0.09	0.09	0.09	39.34%	1,953
Sep 3, 2026	0.06	0.06	0.06	0.06	0.06	-	481
Aug 13, 2026	0.38	0.38	0.06	0.06	0.06	-87.80%	817
Aug 4, 2026	0.49	0.50	0.40	0.50	0.50	4.52%	5,350
Aug 3, 2026	0.67	0.67	0.48	0.48	0.48	697.33%	3,728
Jul 31, 2026	0.06	0.06	0.06	0.06	0.06	11.11%	6,200
Jul 30, 2026	0.21	0.21	0.05	0.05	0.05	-90.18%	5,166
Jul 28, 2026	0.55	0.55	0.55	0.55	0.55	65.36%	102
Jul 27, 2026	0.37	0.37	0.33	0.33	0.33	-50.63%	326
Jul 22, 2026	0.33	0.67	0.33	0.67	0.67	5.46%	400
Jul 17, 2026	0.64	0.64	0.64	0.64	0.64	-	104
Jul 15, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	104
Jul 14, 2026	0.37	0.62	0.37	0.62	0.62	-3.13%	321
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	-5.22%	224
Jun 9, 2026	0.33	0.67	0.33	0.67	0.67	-	698
Jun 3, 2026	0.67	0.67	0.67	0.67	0.67	105.49%	200
Jun 1, 2026	0.69	0.69	0.33	0.33	0.33	-15.25%	906
May 29, 2026	0.39	0.39	0.39	0.39	0.39	-47.38%	546
May 26, 2026	0.33	0.74	0.33	0.74	0.74	5.86%	4,713