Farmmi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.25	0.26	0.24	0.25	0.25	0.08%	337,144
Feb 20, 2025	0.24	0.25	0.23	0.25	0.25	-1.43%	109,636
Feb 19, 2025	0.26	0.26	0.24	0.25	0.25	-3.53%	254,546
Feb 18, 2025	0.27	0.27	0.25	0.26	0.26	-3.48%	114,941
Feb 14, 2025	0.27	0.28	0.26	0.27	0.27	3.21%	196,086
Feb 13, 2025	0.26	0.27	0.25	0.26	0.26	3.36%	209,441
Feb 12, 2025	0.25	0.26	0.25	0.25	0.25	0.52%	164,426
Feb 11, 2025	0.26	0.26	0.25	0.25	0.25	-2.10%	212,521
Feb 10, 2025	0.26	0.26	0.25	0.26	0.26	-1.79%	78,287
Feb 7, 2025	0.25	0.28	0.24	0.26	0.26	7.16%	596,848
Feb 6, 2025	0.24	0.25	0.24	0.24	0.24	1.83%	332,787
Feb 5, 2025	0.24	0.25	0.23	0.24	0.24	-3.50%	229,180
Feb 4, 2025	0.23	0.25	0.23	0.25	0.25	0.20%	375,191
Feb 3, 2025	0.23	0.27	0.23	0.25	0.25	-4.61%	232,996
Jan 31, 2025	0.26	0.27	0.25	0.26	0.26	0.02%	173,765
Jan 30, 2025	0.26	0.26	0.25	0.26	0.26	0.10%	285,016
Jan 29, 2025	0.27	0.27	0.25	0.26	0.26	-3.28%	176,920
Jan 28, 2025	0.27	0.27	0.26	0.27	0.27	1.32%	334,656
Jan 27, 2025	0.27	0.28	0.26	0.27	0.27	-0.12%	363,608
Jan 24, 2025	0.26	0.28	0.26	0.27	0.27	1.46%	300,325
Jan 23, 2025	0.26	0.27	0.25	0.26	0.26	-0.19%	602,056
Jan 22, 2025	0.29	0.29	0.25	0.26	0.26	-11.42%	961,291
Jan 21, 2025	0.30	0.30	0.29	0.30	0.30	-1.82%	568,764
Jan 17, 2025	0.30	0.31	0.28	0.30	0.30	-2.52%	1,478,160
Jan 16, 2025	0.30	0.31	0.28	0.31	0.31	3.41%	2,443,439
Jan 15, 2025	0.52	0.59	0.28	0.30	0.30	-4.68%	68,361,761
Jan 14, 2025	0.31	0.32	0.29	0.31	0.31	-0.10%	437,862
Jan 13, 2025	0.33	0.35	0.31	0.31	0.31	-14.37%	1,495,875
Jan 10, 2025	0.34	0.37	0.29	0.37	0.37	12.45%	27,555,637
Jan 8, 2025	0.34	0.34	0.31	0.33	0.33	-8.09%	4,040,332
Jan 7, 2025	0.33	0.36	0.31	0.35	0.35	8.76%	1,187,938
Jan 6, 2025	0.33	0.34	0.31	0.33	0.33	4.42%	464,476
Jan 3, 2025	0.32	0.34	0.31	0.31	0.31	-3.46%	190,574
Jan 2, 2025	0.32	0.33	0.30	0.32	0.32	7.86%	307,263
Dec 31, 2024	0.33	0.34	0.29	0.30	0.30	-1.83%	583,098
Dec 30, 2024	0.33	0.34	0.30	0.31	0.31	-3.08%	490,904
Dec 27, 2024	0.32	0.33	0.30	0.32	0.32	4.26%	333,230
Dec 26, 2024	0.29	0.32	0.28	0.30	0.30	5.00%	281,959
Dec 24, 2024	0.28	0.33	0.28	0.29	0.29	6.31%	659,974
Dec 23, 2024	0.29	0.29	0.27	0.27	0.27	-3.28%	132,902
Dec 20, 2024	0.28	0.30	0.28	0.28	0.28	-1.34%	242,615
Dec 19, 2024	0.28	0.29	0.27	0.28	0.28	4.32%	194,914
Dec 18, 2024	0.28	0.30	0.27	0.27	0.27	-6.76%	176,642
Dec 17, 2024	0.26	0.30	0.26	0.29	0.29	7.39%	504,386
Dec 16, 2024	0.30	0.32	0.26	0.27	0.27	-7.91%	338,268
Dec 13, 2024	0.31	0.31	0.29	0.30	0.30	-3.54%	99,377
Dec 12, 2024	0.31	0.32	0.30	0.31	0.31	0.18%	82,726
Dec 11, 2024	0.30	0.31	0.29	0.31	0.31	0.48%	259,614
Dec 10, 2024	0.29	0.31	0.29	0.30	0.30	4.14%	541,025
Dec 9, 2024	0.29	0.31	0.29	0.29	0.29	4.29%	810,366
Dec 6, 2024	0.30	0.30	0.28	0.28	0.28	-	241,682
Dec 5, 2024	0.30	0.30	0.27	0.28	0.28	-6.67%	254,153
Dec 4, 2024	0.29	0.31	0.29	0.30	0.30	0.37%	427,178
Dec 3, 2024	0.31	0.31	0.29	0.30	0.30	-1.52%	108,993
Dec 2, 2024	0.30	0.31	0.28	0.30	0.30	4.66%	162,713
Nov 29, 2024	0.30	0.30	0.28	0.29	0.29	-0.24%	161,211
Nov 27, 2024	0.28	0.30	0.27	0.29	0.29	10.36%	577,443
Nov 26, 2024	0.27	0.28	0.26	0.26	0.26	-1.24%	112,958
Nov 25, 2024	0.28	0.29	0.27	0.27	0.27	-4.75%	473,376
Nov 22, 2024	0.27	0.30	0.27	0.28	0.28	-4.76%	226,421
Nov 21, 2024	0.26	0.32	0.26	0.29	0.29	-1.84%	291,230
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