Blue Star Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.22	0.22	0.20	0.21	0.21	-5.43%	861,822
Nov 19, 2024	0.24	0.24	0.20	0.22	0.22	-6.01%	1,679,554
Nov 18, 2024	0.22	0.23	0.20	0.23	0.23	-9.34%	2,191,514
Nov 15, 2024	0.27	0.30	0.25	0.26	0.26	-10.36%	12,370,333
Nov 14, 2024	0.28	0.30	0.27	0.29	0.29	1.13%	479,316
Nov 13, 2024	0.28	0.30	0.26	0.28	0.28	-1.22%	603,872
Nov 12, 2024	0.30	0.30	0.28	0.29	0.29	-7.42%	383,986
Nov 11, 2024	0.31	0.31	0.29	0.31	0.31	-0.32%	482,343
Nov 8, 2024	0.28	0.33	0.28	0.31	0.31	5.42%	1,188,718
Nov 7, 2024	0.28	0.35	0.28	0.30	0.30	8.54%	2,692,192
Nov 6, 2024	0.30	0.30	0.27	0.27	0.27	-10.21%	358,648
Nov 5, 2024	0.31	0.31	0.28	0.30	0.30	-5.70%	502,569
Nov 4, 2024	0.30	0.33	0.27	0.32	0.32	4.34%	1,415,486
Nov 1, 2024	0.29	0.31	0.28	0.31	0.31	-1.08%	939,423
Oct 31, 2024	0.32	0.33	0.26	0.31	0.31	-4.37%	13,698,771
Oct 30, 2024	0.34	0.37	0.32	0.33	0.33	-11.87%	1,029,362
Oct 29, 2024	0.39	0.40	0.34	0.37	0.37	-7.52%	1,404,238
Oct 28, 2024	0.40	0.44	0.38	0.40	0.40	4.45%	1,202,382
Oct 25, 2024	0.50	0.50	0.34	0.38	0.38	-25.97%	3,400,379
Oct 24, 2024	0.62	0.72	0.46	0.52	0.52	-13.77%	9,069,334
Oct 23, 2024	0.59	0.64	0.57	0.60	0.60	-0.25%	3,810,173
Oct 22, 2024	0.63	0.70	0.56	0.60	0.60	-7.71%	2,538,423
Oct 21, 2024	0.49	0.70	0.47	0.65	0.65	30.03%	7,536,865
Oct 18, 2024	0.51	0.54	0.47	0.50	0.50	-7.80%	959,709
Oct 17, 2024	0.46	0.57	0.45	0.54	0.54	17.84%	3,938,291
Oct 16, 2024	0.47	0.49	0.45	0.46	0.46	-2.58%	508,830
Oct 15, 2024	0.47	0.48	0.45	0.47	0.47	-2.03%	436,143
Oct 14, 2024	0.46	0.57	0.45	0.48	0.48	-1.41%	1,671,560
Oct 11, 2024	0.50	0.52	0.45	0.49	0.49	-7.70%	2,546,561
Oct 10, 2024	0.54	0.58	0.50	0.53	0.53	-0.04%	6,305,661
Oct 9, 2024	0.52	0.54	0.49	0.53	0.53	3.52%	532,403
Oct 8, 2024	0.53	0.53	0.50	0.51	0.51	-6.24%	53,004
Oct 7, 2024	0.53	0.55	0.49	0.55	0.55	1.15%	211,680
Oct 4, 2024	0.55	0.55	0.52	0.54	0.54	-2.16%	62,076
Oct 3, 2024	0.51	0.58	0.50	0.55	0.55	7.71%	186,320
Oct 2, 2024	0.49	0.53	0.46	0.51	0.51	7.47%	312,918
Oct 1, 2024	0.52	0.52	0.45	0.48	0.48	-10.04%	216,549
Sep 30, 2024	0.58	0.61	0.52	0.53	0.53	-12.79%	287,307
Sep 27, 2024	0.64	0.64	0.56	0.61	0.61	-1.01%	259,021
Sep 26, 2024	0.62	0.65	0.61	0.61	0.61	-1.67%	169,917
Sep 25, 2024	0.64	0.64	0.62	0.62	0.62	-2.21%	125,333
Sep 24, 2024	0.63	0.64	0.61	0.64	0.64	2.57%	166,153
Sep 23, 2024	0.64	0.66	0.61	0.62	0.62	-1.38%	209,718
Sep 20, 2024	0.68	0.68	0.63	0.63	0.63	-2.91%	154,724
Sep 19, 2024	0.69	0.72	0.65	0.65	0.65	-5.95%	173,810
Sep 18, 2024	0.73	0.73	0.69	0.69	0.69	-5.33%	112,288
Sep 17, 2024	0.73	0.74	0.68	0.73	0.73	-0.83%	144,216
Sep 16, 2024	0.74	0.75	0.67	0.74	0.74	-0.66%	229,336
Sep 13, 2024	0.78	0.82	0.67	0.74	0.74	-8.65%	411,452
Sep 12, 2024	0.78	0.82	0.76	0.81	0.81	3.58%	138,113
Sep 11, 2024	0.74	0.80	0.74	0.78	0.78	1.83%	153,016
Sep 10, 2024	0.78	0.78	0.71	0.77	0.77	1.18%	151,929
Sep 9, 2024	0.72	0.79	0.65	0.76	0.76	-0.65%	446,001
Sep 6, 2024	0.77	0.88	0.75	0.77	0.77	3.38%	3,408,649
Sep 5, 2024	0.95	0.95	0.71	0.74	0.74	-20.42%	659,992
Sep 4, 2024	1.05	1.05	0.86	0.93	0.93	-13.09%	247,738
Sep 3, 2024	1.08	1.10	1.04	1.07	1.07	-0.93%	83,394
Aug 30, 2024	1.06	1.11	1.04	1.08	1.08	0.93%	119,794
Aug 29, 2024	1.08	1.11	1.03	1.07	1.07	-2.73%	129,402
Aug 28, 2024	1.16	1.18	1.07	1.10	1.10	-7.17%	165,805
Aug 27, 2024	1.22	1.24	1.18	1.19	1.19	-5.20%	98,698
Aug 26, 2024	1.27	1.32	1.17	1.25	1.25	-3.85%	359,005
Aug 23, 2024	1.16	1.31	1.16	1.30	1.30	5.69%	381,942
Aug 22, 2024	1.44	1.44	1.17	1.23	1.23	-12.77%	2,520,771
Aug 21, 2024	1.11	1.42	1.11	1.41	1.41	17.50%	1,075,037
Aug 20, 2024	1.20	1.24	1.05	1.20	1.20	8.11%	4,746,783
Aug 19, 2024	1.08	1.15	1.03	1.11	1.11	-0.89%	417,643
Aug 16, 2024	1.25	1.45	0.98	1.12	1.12	7.69%	6,328,365
Aug 15, 2024	1.13	1.16	1.01	1.04	1.04	-9.57%	293,660
Aug 14, 2024	1.12	1.19	1.11	1.15	1.15	3.60%	81,128
Aug 13, 2024	1.20	1.20	1.05	1.11	1.11	-4.31%	127,144
Aug 12, 2024	1.27	1.32	1.12	1.16	1.16	-9.38%	137,806
Aug 9, 2024	1.45	1.45	1.28	1.28	1.28	-9.22%	162,759
Aug 8, 2024	1.54	1.60	1.41	1.41	1.41	-9.03%	74,600
Aug 7, 2024	1.66	1.66	1.55	1.55	1.55	-4.32%	45,376
Aug 6, 2024	1.68	1.80	1.61	1.62	1.62	-1.82%	88,534
Aug 5, 2024	1.70	1.78	1.55	1.65	1.65	-10.81%	73,056
Aug 2, 2024	1.83	1.86	1.76	1.85	1.85	3.35%	61,173
Aug 1, 2024	1.84	1.90	1.76	1.79	1.79	-2.72%	66,011
Jul 31, 2024	1.90	1.93	1.82	1.84	1.84	-4.66%	73,540
Jul 30, 2024	2.00	2.01	1.88	1.93	1.93	2.12%	58,364
Jul 29, 2024	2.01	2.01	1.87	1.89	1.89	-2.58%	324,420
Jul 26, 2024	1.93	1.98	1.90	1.94	1.94	0.52%	60,606
Jul 25, 2024	1.99	2.09	1.93	1.93	1.93	-3.98%	53,325
Jul 24, 2024	2.14	2.34	1.95	2.01	2.01	-9.05%	451,511
Jul 23, 2024	1.99	2.25	1.78	2.21	2.21	11.06%	197,632
Jul 22, 2024	2.14	2.22	1.86	1.99	1.99	-7.87%	191,561
Jul 19, 2024	2.19	2.26	2.14	2.16	2.16	-5.26%	100,190
Jul 18, 2024	2.42	2.56	2.11	2.28	2.28	-9.16%	377,845
Jul 17, 2024	2.43	2.57	2.35	2.51	2.51	7.73%	159,368
Jul 16, 2024	2.56	2.84	2.25	2.33	2.33	-13.06%	462,638
Jul 15, 2024	2.22	2.90	2.22	2.68	2.68	11.67%	1,817,503
Jul 12, 2024	1.90	2.70	1.88	2.40	2.40	17.07%	4,246,133
Jul 11, 2024	2.39	2.59	1.82	2.05	2.05	22.02%	24,711,415
Jul 10, 2024	1.79	1.81	1.57	1.68	1.68	-4.55%	287,418
Jul 9, 2024	1.87	1.89	1.74	1.76	1.76	-5.38%	166,821
Jul 8, 2024	1.92	1.98	1.81	1.86	1.86	-4.12%	267,847
Jul 5, 2024	1.95	2.00	1.86	1.94	1.94	-0.51%	99,916
Jul 3, 2024	1.81	2.05	1.81	1.95	1.95	7.73%	253,424
Jul 2, 2024	2.02	2.02	1.75	1.81	1.81	-8.12%	241,454