Farmmi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.26	0.30	0.24	0.30	0.30	13.02%	494,035
Nov 19, 2024	0.25	0.27	0.24	0.27	0.27	-2.86%	1,911,396
Nov 18, 2024	0.27	0.28	0.26	0.27	0.27	0.11%	202,675
Nov 15, 2024	0.28	0.28	0.26	0.27	0.27	-2.29%	420,723
Nov 14, 2024	0.27	0.29	0.26	0.28	0.28	2.99%	150,210
Nov 13, 2024	0.29	0.30	0.27	0.27	0.27	-7.61%	604,913
Nov 12, 2024	0.30	0.30	0.28	0.29	0.29	-2.27%	349,325
Nov 11, 2024	0.29	0.30	0.29	0.30	0.30	4.60%	309,412
Nov 8, 2024	0.29	0.30	0.28	0.29	0.29	-0.10%	269,404
Nov 7, 2024	0.30	0.30	0.28	0.29	0.29	-11.96%	716,669
Nov 6, 2024	0.30	0.33	0.28	0.33	0.33	6.73%	532,636
Nov 5, 2024	0.30	0.31	0.29	0.31	0.31	3.75%	203,869
Nov 4, 2024	0.32	0.32	0.29	0.29	0.29	-4.14%	313,809
Nov 1, 2024	0.30	0.31	0.30	0.31	0.31	1.32%	213,270
Oct 31, 2024	0.32	0.32	0.28	0.30	0.30	-6.10%	506,517
Oct 30, 2024	0.35	0.35	0.30	0.32	0.32	-9.71%	451,382
Oct 29, 2024	0.38	0.38	0.35	0.36	0.36	-7.26%	498,243
Oct 28, 2024	0.37	0.40	0.33	0.39	0.39	1.53%	738,834
Oct 25, 2024	0.43	0.45	0.37	0.38	0.38	-20.90%	1,705,900
Oct 24, 2024	0.39	0.48	0.35	0.48	0.48	24.03%	7,943,014
Oct 23, 2024	0.41	0.53	0.33	0.39	0.39	22.82%	27,327,976
Oct 22, 2024	0.26	0.32	0.26	0.32	0.32	4.13%	16,914,335
Oct 21, 2024	0.31	0.32	0.27	0.30	0.30	-6.02%	389,217
Oct 18, 2024	0.36	0.37	0.32	0.32	0.32	-6.40%	372,475
Oct 17, 2024	0.31	0.37	0.30	0.34	0.34	9.94%	572,820
Oct 16, 2024	0.29	0.32	0.29	0.31	0.31	4.30%	114,017
Oct 15, 2024	0.29	0.32	0.29	0.30	0.30	1.63%	243,665
Oct 14, 2024	0.26	0.30	0.26	0.30	0.30	5.43%	285,787
Oct 11, 2024	0.25	0.29	0.21	0.28	0.28	12.00%	570,796
Oct 10, 2024	0.25	0.25	0.24	0.25	0.25	-0.79%	156,313
Oct 9, 2024	0.26	0.26	0.25	0.25	0.25	-3.11%	169,817
Oct 8, 2024	0.28	0.28	0.25	0.26	0.26	-10.67%	248,055
Oct 7, 2024	0.28	0.29	0.28	0.29	0.29	5.88%	203,044
Oct 4, 2024	0.29	0.29	0.28	0.28	0.28	1.36%	245,982
Oct 3, 2024	0.30	0.30	0.27	0.27	0.27	-5.17%	160,768
Oct 2, 2024	0.29	0.31	0.27	0.29	0.29	6.03%	430,606
Oct 1, 2024	0.28	0.29	0.25	0.27	0.27	0.72%	471,211
Sep 30, 2024	0.31	0.34	0.27	0.27	0.27	-9.23%	1,127,478
Sep 27, 2024	0.26	0.31	0.25	0.30	0.30	19.16%	1,087,776
Sep 26, 2024	0.25	0.26	0.24	0.25	0.25	4.91%	1,041,936
Sep 25, 2024	0.23	0.25	0.23	0.24	0.24	0.13%	123,742
Sep 24, 2024	0.25	0.25	0.23	0.24	0.24	-1.83%	208,505
Sep 23, 2024	0.24	0.25	0.23	0.24	0.24	-1.80%	139,978
Sep 20, 2024	0.25	0.26	0.24	0.24	0.24	1.41%	393,010
Sep 19, 2024	0.23	0.25	0.23	0.24	0.24	7.82%	371,287
Sep 18, 2024	0.22	0.24	0.22	0.22	0.22	0.45%	281,911
Sep 17, 2024	0.23	0.23	0.22	0.22	0.22	-5.07%	187,802
Sep 16, 2024	0.24	0.24	0.22	0.23	0.23	-3.26%	155,173
Sep 13, 2024	0.22	0.25	0.22	0.24	0.24	8.21%	406,560
Sep 12, 2024	0.23	0.23	0.21	0.22	0.22	-4.56%	466,756
Sep 11, 2024	0.21	0.24	0.21	0.23	0.23	16.82%	3,310,591
Sep 10, 2024	0.20	0.21	0.20	0.20	0.20	0.35%	405,566
Sep 9, 2024	0.20	0.21	0.20	0.20	0.20	-0.41%	198,241
Sep 6, 2024	0.19	0.20	0.19	0.20	0.20	0.26%	164,392
Sep 5, 2024	0.20	0.20	0.19	0.20	0.20	1.36%	299,540
Sep 4, 2024	0.20	0.20	0.19	0.20	0.20	-0.20%	102,466
Sep 3, 2024	0.21	0.21	0.20	0.20	0.20	-6.24%	859,688
Aug 30, 2024	0.23	0.24	0.21	0.21	0.21	-5.54%	530,869
Aug 29, 2024	0.23	0.23	0.20	0.22	0.22	-1.37%	991,842
Aug 28, 2024	0.23	0.25	0.23	0.23	0.23	-2.32%	7,211,374
Aug 27, 2024	0.25	0.25	0.23	0.23	0.23	-9.40%	1,540,631
Aug 26, 2024	0.26	0.27	0.22	0.26	0.26	5.99%	13,135,972
Aug 23, 2024	0.17	0.27	0.17	0.24	0.24	-57.28%	14,112,430
Aug 22, 2024	0.58	0.58	0.57	0.57	0.57	-2.05%	15,116
Aug 21, 2024	0.56	0.58	0.56	0.58	0.58	3.25%	48,960
Aug 20, 2024	0.57	0.57	0.55	0.56	0.56	-2.08%	7,153
Aug 19, 2024	0.57	0.58	0.57	0.57	0.57	1.24%	27,582
Aug 16, 2024	0.57	0.58	0.55	0.57	0.57	2.10%	95,232
Aug 15, 2024	0.56	0.56	0.54	0.55	0.55	1.90%	23,533
Aug 14, 2024	0.54	0.54	0.54	0.54	0.54	1.27%	10,038
Aug 13, 2024	0.56	0.56	0.54	0.54	0.54	-1.02%	18,599
Aug 12, 2024	0.57	0.57	0.54	0.54	0.54	-0.86%	17,763
Aug 9, 2024	0.54	0.56	0.54	0.55	0.55	-2.58%	10,773
Aug 8, 2024	0.54	0.57	0.54	0.56	0.56	2.02%	17,956
Aug 7, 2024	0.55	0.55	0.54	0.55	0.55	1.83%	21,804
Aug 6, 2024	0.56	0.57	0.53	0.54	0.54	0.93%	29,265
Aug 5, 2024	0.55	0.55	0.52	0.54	0.54	-4.48%	30,108
Aug 2, 2024	0.60	0.60	0.56	0.56	0.56	-0.94%	28,812
Aug 1, 2024	0.60	0.60	0.56	0.57	0.57	-2.52%	42,483
Jul 31, 2024	0.60	0.61	0.58	0.58	0.58	-5.20%	24,152
Jul 30, 2024	0.58	0.61	0.58	0.61	0.61	5.28%	42,047
Jul 29, 2024	0.59	0.60	0.58	0.58	0.58	-1.48%	12,593
Jul 26, 2024	0.61	0.61	0.58	0.59	0.59	-3.31%	20,938
Jul 25, 2024	0.62	0.62	0.59	0.61	0.61	3.05%	14,289
Jul 24, 2024	0.61	0.62	0.59	0.59	0.59	-2.87%	52,488
Jul 23, 2024	0.58	0.62	0.58	0.61	0.61	4.57%	47,559
Jul 22, 2024	0.57	0.60	0.57	0.58	0.58	2.25%	85,752
Jul 19, 2024	0.57	0.57	0.55	0.57	0.57	-2.06%	37,963
Jul 18, 2024	0.59	0.59	0.56	0.58	0.58	0.17%	32,465
Jul 17, 2024	0.59	0.59	0.57	0.58	0.58	0.17%	44,431
Jul 16, 2024	0.56	0.59	0.55	0.58	0.58	3.57%	126,473
Jul 15, 2024	0.57	0.58	0.54	0.56	0.56	1.84%	48,447
Jul 12, 2024	0.56	0.56	0.54	0.55	0.55	-1.80%	66,904
Jul 11, 2024	0.59	0.59	0.53	0.56	0.56	0.36%	212,096
Jul 10, 2024	0.58	0.59	0.55	0.56	0.56	-6.81%	146,050
Jul 9, 2024	0.60	0.60	0.56	0.60	0.60	-1.84%	68,526
Jul 8, 2024	0.58	0.61	0.57	0.61	0.61	-0.78%	99,149
Jul 5, 2024	0.61	0.61	0.57	0.61	0.61	4.12%	67,141
Jul 3, 2024	0.62	0.62	0.59	0.59	0.59	-6.27%	118,362
Jul 2, 2024	0.66	0.66	0.60	0.63	0.63	2.21%	72,702