GreetEat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.04	0.05	0.04	0.04	0.04	7.36%	41,883
Sep 22, 2026	0.05	0.05	0.04	0.04	0.04	-	65,250
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	-0.22%	6,000
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	0.47%	13,000
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	95,200
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	2.09%	31,000
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	1.87%	280
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-6.25%	3,230
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	25,507
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-10.59%	166,179
Sep 4, 2026	0.05	0.05	0.04	0.04	0.04	-19.05%	33,598
Sep 3, 2026	0.04	0.05	0.04	0.05	0.05	28.05%	576,597
Sep 2, 2026	0.06	0.07	0.04	0.04	0.04	-35.94%	589,275
Sep 1, 2026	0.05	0.07	0.04	0.06	0.06	39.13%	1,336,213
Aug 31, 2026	0.04	0.05	0.04	0.05	0.05	57.80%	112,036
Aug 28, 2026	0.03	0.03	0.03	0.03	0.03	-16.71%	22,500
Aug 27, 2026	0.04	0.04	0.03	0.04	0.04	-	26,612
Aug 26, 2026	0.03	0.04	0.03	0.04	0.04	5.08%	63,890
Aug 25, 2026	0.03	0.04	0.03	0.03	0.03	4.22%	121,000
Aug 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.16%	80,100
Aug 21, 2026	0.03	0.03	0.03	0.03	0.03	11.58%	75,965
Aug 20, 2026	0.03	0.03	0.03	0.03	0.03	-7.72%	66,666
Aug 19, 2026	0.03	0.04	0.03	0.03	0.03	6.83%	55,994
Aug 18, 2026	0.03	0.03	0.03	0.03	0.03	-	51,000
Aug 17, 2026	0.03	0.03	0.03	0.03	0.03	-16.43%	66,750
Aug 14, 2026	0.03	0.04	0.03	0.04	0.04	28.21%	41,000
Aug 13, 2026	0.04	0.04	0.03	0.03	0.03	0.97%	16,046
Aug 12, 2026	0.04	0.04	0.03	0.03	0.03	-22.97%	5,900
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	20.00%	67,668
Aug 7, 2026	0.03	0.03	0.03	0.03	0.03	-23.08%	4,274
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	205,614
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	1.33%	10,000
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-	11,000
Aug 3, 2026	0.02	0.04	0.02	0.04	0.04	-3.35%	41,080
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-2.76%	41,015
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	99.50%	976
Jul 29, 2026	0.02	0.02	0.02	0.02	0.02	-50.00%	15,000
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-9.91%	4,000
Jul 27, 2026	0.03	0.04	0.03	0.04	0.04	48.00%	53,500
Jul 24, 2026	0.03	0.03	0.03	0.03	0.03	50.00%	1,200
Jul 23, 2026	0.03	0.03	0.02	0.02	0.02	-33.33%	20,944
Jul 22, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	50,000
Jul 21, 2026	0.02	0.02	0.02	0.02	0.02	9.09%	52,500
Jul 20, 2026	0.02	0.02	0.02	0.02	0.02	10.00%	23,873
Jul 15, 2026	0.03	0.03	0.02	0.02	0.02	-32.41%	3,500
Jul 14, 2026	0.02	0.03	0.02	0.03	0.03	111.36%	10,264
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Jul 10, 2026	0.01	0.02	0.01	0.01	0.01	-33.33%	3,636
Jul 9, 2026	0.02	0.02	0.02	0.02	0.02	-	1,608
Jul 8, 2026	0.02	0.02	0.02	0.02	0.02	9.50%	117,509