Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.92	1.04	0.91	0.99	0.99	7.78%	2,955,999
Nov 24, 2025	0.90	0.95	0.88	0.92	0.92	-0.09%	1,591,485
Nov 21, 2025	0.82	0.96	0.80	0.92	0.92	14.96%	4,046,037
Nov 20, 2025	0.81	0.87	0.79	0.80	0.80	5.46%	3,190,332
Nov 19, 2025	0.72	0.81	0.72	0.76	0.76	5.40%	1,665,728
Nov 18, 2025	0.78	0.80	0.70	0.72	0.72	-9.58%	2,676,848
Nov 17, 2025	0.86	0.88	0.78	0.80	0.80	-11.28%	2,521,808
Nov 14, 2025	0.75	0.95	0.74	0.90	0.90	8.58%	3,624,162
Nov 13, 2025	0.92	0.96	0.81	0.83	0.83	-14.10%	3,918,846
Nov 12, 2025	0.98	1.04	0.94	0.96	0.96	2.27%	4,375,705
Nov 11, 2025	0.99	1.11	0.93	0.94	0.94	-9.53%	6,032,255
Nov 10, 2025	0.91	1.11	0.82	1.04	1.04	-	13,579,471
Nov 7, 2025	0.78	1.05	0.78	1.04	1.04	33.13%	15,632,245
Nov 6, 2025	0.85	0.90	0.76	0.78	0.78	-6.44%	8,548,238
Nov 5, 2025	0.73	0.88	0.70	0.84	0.84	22.17%	17,165,623
Nov 4, 2025	0.62	0.72	0.61	0.68	0.68	4.02%	7,513,675
Nov 3, 2025	0.81	0.88	0.62	0.66	0.66	3.14%	91,962,363
Oct 31, 2025	0.63	0.64	0.60	0.64	0.64	2.53%	719,090
Oct 30, 2025	0.62	0.65	0.61	0.62	0.62	-1.27%	1,060,259
Oct 29, 2025	0.65	0.66	0.62	0.63	0.63	-4.67%	973,373
Oct 28, 2025	0.71	0.75	0.66	0.66	0.66	-6.90%	1,911,926
Oct 27, 2025	0.64	0.75	0.62	0.71	0.71	11.95%	3,919,340
Oct 24, 2025	0.73	0.73	0.58	0.63	0.63	4.06%	12,391,299
Oct 23, 2025	0.58	0.63	0.58	0.61	0.61	5.40%	2,145,956
Oct 22, 2025	0.63	0.65	0.57	0.58	0.58	-9.57%	3,594,133
Oct 21, 2025	0.60	0.66	0.57	0.64	0.64	6.20%	3,184,337
Oct 20, 2025	0.65	0.68	0.59	0.60	0.60	-14.48%	4,680,305
Oct 17, 2025	0.75	0.90	0.56	0.70	0.70	-5.67%	27,826,203
Oct 16, 2025	0.56	0.84	0.56	0.75	0.75	35.38%	92,251,214
Oct 15, 2025	0.59	0.60	0.53	0.55	0.55	-6.63%	1,452,232
Oct 14, 2025	0.53	0.60	0.52	0.59	0.59	10.72%	1,745,664
Oct 13, 2025	0.58	0.59	0.53	0.53	0.53	-13.04%	2,501,876
Oct 10, 2025	0.67	0.68	0.59	0.61	0.61	-5.64%	3,158,403
Oct 9, 2025	0.61	0.69	0.60	0.65	0.65	8.71%	3,579,246
Oct 8, 2025	0.67	0.70	0.57	0.60	0.60	-20.09%	7,791,082
Oct 7, 2025	0.78	0.80	0.71	0.75	0.75	-10.96%	8,793,335
Oct 6, 2025	0.89	0.92	0.70	0.84	0.84	33.19%	80,712,215
Oct 3, 2025	0.44	0.65	0.41	0.63	0.63	51.87%	26,508,939
Oct 2, 2025	0.39	0.42	0.37	0.41	0.41	10.52%	1,987,449
Oct 1, 2025	0.35	0.38	0.35	0.38	0.38	6.53%	781,908
Sep 30, 2025	0.37	0.37	0.34	0.35	0.35	0.11%	425,042
Sep 29, 2025	0.36	0.37	0.35	0.35	0.35	-2.17%	717,960
Sep 26, 2025	0.36	0.36	0.33	0.36	0.36	4.29%	853,963
Sep 25, 2025	0.36	0.36	0.34	0.35	0.35	-2.35%	1,436,019
Sep 24, 2025	0.35	0.36	0.35	0.35	0.35	2.58%	304,194
Sep 23, 2025	0.37	0.37	0.34	0.34	0.34	-4.70%	815,064
Sep 22, 2025	0.36	0.36	0.35	0.36	0.36	3.26%	682,717
Sep 19, 2025	0.37	0.37	0.35	0.35	0.35	-2.72%	567,761
Sep 18, 2025	0.38	0.38	0.35	0.36	0.36	0.87%	664,491
Sep 17, 2025	0.37	0.37	0.35	0.36	0.36	-3.59%	1,087,136