Berry Genomics Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	12.14	12.31	12.03	12.28	12.28	0.57%	7,699,231
Feb 3, 2026	12.00	12.22	11.87	12.21	12.21	3.21%	10,379,000
Feb 2, 2026	12.05	12.23	11.83	11.83	11.83	-1.83%	9,632,600
Jan 30, 2026	12.32	12.40	11.97	12.05	12.05	-3.91%	14,371,000
Jan 29, 2026	12.38	12.88	12.12	12.54	12.54	0.64%	16,612,700
Jan 28, 2026	12.88	12.98	12.45	12.46	12.46	-4.01%	15,684,400
Jan 27, 2026	13.28	13.28	12.65	12.98	12.98	-2.48%	18,430,580
Jan 26, 2026	13.18	13.56	13.00	13.31	13.31	0.91%	23,553,300
Jan 23, 2026	13.00	13.26	12.91	13.19	13.19	1.93%	17,458,709
Jan 22, 2026	12.66	12.95	12.62	12.94	12.94	2.21%	14,767,970
Jan 21, 2026	12.55	12.92	12.42	12.66	12.66	-0.16%	15,854,901
Jan 20, 2026	12.65	12.90	12.61	12.68	12.68	0.32%	14,664,710
Jan 19, 2026	12.70	12.85	12.55	12.64	12.64	-1.02%	16,028,110
Jan 16, 2026	13.50	13.52	12.73	12.77	12.77	-5.41%	36,710,310
Jan 15, 2026	14.28	14.35	13.50	13.50	13.50	-10.00%	45,728,660
Jan 14, 2026	14.57	15.63	14.48	15.00	15.00	3.81%	95,689,570
Jan 13, 2026	13.61	14.45	13.41	14.45	14.45	9.97%	38,800,806
Jan 12, 2026	13.00	13.19	12.75	13.14	13.14	3.79%	26,667,400
Jan 9, 2026	12.26	12.75	12.26	12.66	12.66	3.60%	25,216,007
Jan 8, 2026	11.65	12.26	11.65	12.22	12.22	4.44%	16,758,500
Jan 7, 2026	11.96	11.99	11.66	11.70	11.70	-2.34%	11,684,470
Jan 6, 2026	12.05	12.30	11.93	11.98	11.98	-0.83%	16,384,700
Jan 5, 2026	11.33	12.19	11.32	12.08	12.08	7.00%	21,087,200
Dec 31, 2025	11.22	11.43	11.10	11.29	11.29	1.16%	6,215,000
Dec 30, 2025	11.25	11.33	11.15	11.16	11.16	-0.80%	4,908,876
Dec 29, 2025	11.28	11.35	11.21	11.25	11.25	-0.88%	5,222,100
Dec 26, 2025	11.47	11.55	11.26	11.35	11.35	-1.39%	6,364,700
Dec 25, 2025	11.35	11.53	11.28	11.51	11.51	1.41%	6,957,300
Dec 24, 2025	11.28	11.36	11.18	11.35	11.35	0.62%	4,789,500
Dec 23, 2025	11.58	11.60	11.26	11.28	11.28	-2.59%	6,566,300
Dec 22, 2025	11.65	11.68	11.48	11.58	11.58	-0.86%	6,224,698
Dec 19, 2025	11.77	11.79	11.49	11.68	11.68	-0.60%	10,137,170
Dec 18, 2025	11.22	11.97	11.18	11.75	11.75	3.89%	18,994,450
Dec 17, 2025	11.18	11.63	11.04	11.31	11.31	2.35%	11,667,123
Dec 16, 2025	11.28	11.36	11.02	11.05	11.05	-1.25%	6,414,900
Dec 15, 2025	11.18	11.31	11.08	11.19	11.19	0.09%	4,512,550
Dec 12, 2025	11.08	11.26	11.00	11.18	11.18	0.72%	6,310,300
Dec 11, 2025	11.50	11.56	11.10	11.10	11.10	-2.37%	8,065,350
Dec 10, 2025	11.38	11.47	11.27	11.37	11.37	-0.70%	5,262,100
Dec 9, 2025	11.50	11.66	11.43	11.45	11.45	-1.12%	4,784,200
Dec 8, 2025	11.67	11.70	11.55	11.58	11.58	-0.26%	6,174,000
Dec 5, 2025	11.38	11.62	11.21	11.61	11.61	1.57%	7,638,200
Dec 4, 2025	11.69	11.75	11.39	11.43	11.43	-2.22%	7,465,600
Dec 3, 2025	11.96	12.00	11.63	11.69	11.69	-2.26%	7,170,500
Dec 2, 2025	12.14	12.14	11.85	11.96	11.96	-1.64%	8,126,554
Dec 1, 2025	12.33	12.33	12.12	12.16	12.16	-0.57%	5,628,777
Nov 28, 2025	12.17	12.23	12.01	12.23	12.23	1.24%	5,531,100
Nov 27, 2025	12.20	12.20	12.01	12.08	12.08	-0.82%	6,851,942
Nov 26, 2025	12.19	12.60	12.14	12.18	12.18	-0.41%	13,324,300
Nov 25, 2025	12.08	12.56	11.97	12.23	12.23	2.17%	12,768,440