Freenome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	15.24	16.03	15.01	15.95	15.95	4.59%	984,836
Sep 1, 2026	14.80	15.48	14.67	15.25	15.25	3.11%	1,945,534
Aug 31, 2026	14.63	14.81	14.28	14.79	14.79	-	770,301
Aug 28, 2026	14.03	15.09	13.81	14.79	14.79	6.10%	1,714,327
Aug 27, 2026	14.09	14.34	13.76	13.94	13.94	-1.06%	348,722
Aug 26, 2026	13.98	14.30	13.96	14.09	14.09	0.71%	500,380
Aug 25, 2026	13.76	14.18	13.69	13.99	13.99	1.52%	475,975
Aug 24, 2026	13.69	13.88	13.35	13.78	13.78	-0.22%	426,168
Aug 21, 2026	13.33	14.13	13.33	13.81	13.81	2.22%	735,071
Aug 20, 2026	13.63	13.90	13.41	13.51	13.51	-0.88%	909,758
Aug 19, 2026	13.14	13.99	13.14	13.63	13.63	1.34%	840,131
Aug 18, 2026	12.92	13.67	12.76	13.45	13.45	3.46%	1,549,223
Aug 17, 2026	11.50	13.17	11.49	13.00	13.00	12.46%	1,893,350
Aug 14, 2026	11.70	11.95	11.43	11.56	11.56	-0.43%	775,653
Aug 13, 2026	11.73	11.89	11.40	11.61	11.61	0.52%	611,513
Aug 12, 2026	12.00	12.04	11.43	11.55	11.55	-3.75%	1,407,601
Aug 11, 2026	11.72	12.30	11.52	12.00	12.00	3.27%	1,060,687
Aug 10, 2026	11.15	11.95	11.04	11.62	11.62	4.22%	899,375
Aug 7, 2026	10.90	11.29	10.90	11.15	11.15	2.20%	548,629
Aug 6, 2026	11.10	11.40	10.85	10.91	10.91	-	357,933
Aug 5, 2026	10.83	11.36	10.76	10.91	10.91	-	1,226,537
Aug 4, 2026	11.20	11.43	10.71	10.91	10.91	-0.91%	600,045
Aug 3, 2026	11.15	11.52	10.86	11.01	11.01	-1.26%	755,295
Jul 31, 2026	10.50	11.48	10.50	11.15	11.15	11.61%	1,264,439
Jul 30, 2026	10.14	10.43	9.98	9.99	9.99	-0.70%	582,105
Jul 29, 2026	10.82	10.84	9.97	10.06	10.06	-6.59%	595,419
Jul 28, 2026	11.34	11.76	10.37	10.77	10.77	-5.36%	759,926
Jul 27, 2026	11.81	11.81	10.64	11.38	11.38	1.25%	1,449,224
Jul 24, 2026	12.23	12.28	10.60	11.24	11.24	-7.87%	574,875
Jul 23, 2026	13.06	13.53	11.80	12.20	12.20	-7.15%	763,681
Jul 22, 2026	13.00	14.26	12.25	13.14	13.14	1.00%	705,889
Jul 21, 2026	11.69	14.22	11.48	13.01	13.01	8.87%	577,783
Jul 20, 2026	12.02	12.46	11.94	11.95	11.95	0.42%	109,071
Jul 17, 2026	11.91	12.18	11.88	11.90	11.90	-0.83%	40,163
Jul 16, 2026	12.03	12.24	11.83	12.00	12.00	1.10%	148,675
Jul 15, 2026	11.90	12.03	11.81	11.87	11.87	0.17%	76,573
Jul 14, 2026	11.08	12.25	11.02	11.85	11.85	7.92%	221,691
Jul 13, 2026	10.60	11.10	9.95	10.98	10.98	1.67%	461,405
Jul 10, 2026	10.82	10.84	10.74	10.80	10.80	-0.92%	187,236
Jul 9, 2026	11.28	11.37	10.71	10.90	10.90	-4.39%	506,442
Jul 8, 2026	11.40	11.65	11.31	11.40	11.40	-0.87%	55,477
Jul 7, 2026	10.85	11.74	10.60	11.50	11.50	6.19%	734,386
Jul 6, 2026	10.92	10.95	10.81	10.83	10.83	-1.55%	719,039
Jul 2, 2026	10.89	11.05	10.84	11.00	11.00	1.29%	241,021
Jul 1, 2026	10.85	10.92	10.84	10.86	10.86	-0.18%	132,054
Jun 30, 2026	10.86	10.93	10.85	10.88	10.88	-0.37%	99,877
Jun 29, 2026	10.91	11.08	10.89	10.92	10.92	-0.09%	295,983
Jun 26, 2026	10.86	10.99	10.86	10.93	10.93	-0.27%	250,403
Jun 25, 2026	11.02	11.40	10.88	10.96	10.96	-0.54%	279,252
Jun 24, 2026	11.09	11.09	10.92	11.02	11.02	1.01%	91,055