Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.39	0.39	0.36	0.39	0.39	1.95%	1,566,905
May 28, 2026	0.38	0.38	0.36	0.38	0.38	0.42%	1,107,925
May 27, 2026	0.39	0.39	0.36	0.38	0.38	-7.80%	2,453,304
May 26, 2026	0.50	0.53	0.38	0.41	0.41	-6.39%	11,783,350
May 22, 2026	0.34	0.45	0.33	0.44	0.44	29.85%	6,134,231
May 21, 2026	0.34	0.35	0.33	0.34	0.34	-3.96%	1,103,293
May 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.06%	651,085
May 19, 2026	0.36	0.37	0.35	0.36	0.36	-1.16%	634,756
May 18, 2026	0.38	0.38	0.36	0.36	0.36	1.74%	371,703
May 15, 2026	0.38	0.39	0.36	0.36	0.36	-6.31%	242,103
May 14, 2026	0.38	0.39	0.37	0.38	0.38	-0.21%	134,641
May 13, 2026	0.39	0.40	0.37	0.38	0.38	1.14%	498,407
May 12, 2026	0.40	0.40	0.37	0.38	0.38	-6.70%	515,834
May 11, 2026	0.43	0.44	0.40	0.40	0.40	-5.98%	651,497
May 8, 2026	0.46	0.46	0.41	0.43	0.43	-4.28%	524,415
May 7, 2026	0.46	0.46	0.44	0.45	0.45	-0.86%	267,876
May 6, 2026	0.41	0.48	0.39	0.45	0.45	13.39%	932,930
May 5, 2026	0.39	0.41	0.38	0.40	0.40	7.42%	803,456
May 4, 2026	0.38	0.39	0.37	0.37	0.37	-3.15%	158,668
May 1, 2026	0.36	0.38	0.36	0.38	0.38	5.15%	387,337
Apr 30, 2026	0.36	0.38	0.35	0.37	0.37	-2.06%	566,838
Apr 29, 2026	0.37	0.38	0.36	0.37	0.37	-0.03%	427,056
Apr 28, 2026	0.38	0.40	0.35	0.37	0.37	-4.65%	496,291
Apr 27, 2026	0.42	0.42	0.39	0.39	0.39	-3.88%	208,552
Apr 24, 2026	0.40	0.42	0.40	0.41	0.41	2.08%	252,059
Apr 23, 2026	0.41	0.42	0.39	0.40	0.40	-2.80%	228,998
Apr 22, 2026	0.42	0.45	0.40	0.41	0.41	-1.61%	485,551
Apr 21, 2026	0.42	0.43	0.41	0.42	0.42	-1.77%	383,979
Apr 20, 2026	0.42	0.43	0.41	0.42	0.42	0.12%	206,738
Apr 17, 2026	0.41	0.43	0.41	0.42	0.42	0.69%	313,688
Apr 16, 2026	0.41	0.44	0.41	0.42	0.42	-1.86%	442,238
Apr 15, 2026	0.42	0.43	0.41	0.43	0.43	-0.28%	470,344
Apr 14, 2026	0.42	0.44	0.40	0.43	0.43	7.28%	367,966
Apr 13, 2026	0.38	0.42	0.37	0.40	0.40	1.01%	330,660
Apr 10, 2026	0.40	0.42	0.38	0.40	0.40	0.46%	519,912
Apr 9, 2026	0.40	0.42	0.38	0.40	0.40	-0.70%	476,907
Apr 8, 2026	0.41	0.43	0.40	0.40	0.40	1.35%	199,809
Apr 7, 2026	0.42	0.43	0.38	0.39	0.39	-8.61%	440,428
Apr 6, 2026	0.44	0.46	0.42	0.43	0.43	-2.16%	391,148
Apr 2, 2026	0.42	0.45	0.41	0.44	0.44	5.32%	274,080
Apr 1, 2026	0.43	0.45	0.41	0.42	0.42	-0.76%	436,227
Mar 31, 2026	0.39	0.46	0.36	0.42	0.42	11.76%	1,329,991
Mar 30, 2026	0.45	0.46	0.33	0.38	0.38	-22.06%	2,846,279
Mar 27, 2026	0.51	0.51	0.45	0.48	0.48	-3.15%	701,100
Mar 26, 2026	0.50	0.52	0.49	0.50	0.50	-2.87%	488,255
Mar 25, 2026	0.53	0.53	0.50	0.51	0.51	-0.06%	310,162
Mar 24, 2026	0.53	0.55	0.51	0.51	0.51	-1.99%	380,357
Mar 23, 2026	0.53	0.55	0.50	0.52	0.52	-6.08%	587,793
Mar 20, 2026	0.58	0.59	0.55	0.56	0.56	-3.68%	744,918
Mar 19, 2026	0.60	0.60	0.56	0.58	0.58	-3.55%	280,786