Green Rise Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	1,000
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	5,304
Feb 23, 2026	0.20	0.30	0.20	0.30	0.30	62.16%	309,500
Feb 9, 2026	0.19	0.19	0.19	0.19	0.19	19.35%	11,360
Jan 19, 2026	0.16	0.20	0.16	0.16	0.16	-35.42%	4,504
Dec 19, 2025	0.24	0.24	0.24	0.24	0.24	-	10,000
Dec 18, 2025	0.24	0.24	0.24	0.24	0.24	-2.04%	8,000
Dec 11, 2025	0.25	0.25	0.25	0.25	0.25	2.08%	2,000
Dec 10, 2025	0.33	0.33	0.24	0.24	0.24	-2.04%	3,000
Dec 3, 2025	0.25	0.25	0.25	0.25	0.25	-10.91%	525
Nov 28, 2025	0.28	0.28	0.28	0.28	0.28	22.22%	2,000
Nov 4, 2025	0.23	0.23	0.23	0.23	0.23	-11.76%	26,600
Oct 27, 2025	0.26	0.26	0.26	0.26	0.26	-23.88%	10,369
Oct 17, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	500
Oct 16, 2025	0.30	0.33	0.30	0.33	0.33	10.00%	18,500
Oct 15, 2025	0.33	0.33	0.20	0.30	0.30	-22.08%	49,913
Oct 10, 2025	0.39	0.39	0.39	0.39	0.39	20.31%	500
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-15.79%	5,000
Sep 30, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	500
Sep 17, 2025	0.35	0.37	0.35	0.37	0.37	-2.63%	2,250
Sep 16, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	3,940
Sep 4, 2025	0.37	0.38	0.37	0.38	0.38	4.17%	14,000