Freenome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.23	12.28	10.60	11.24	11.24	-7.87%	574,874
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
Jun 23, 2026	11.00	11.00	10.88	10.91	10.91	-0.91%	116,137
Jun 22, 2026	11.23	11.40	10.92	11.01	11.01	-0.72%	110,374
Jun 18, 2026	11.25	11.36	11.07	11.09	11.09	-0.63%	45,222
Jun 17, 2026	11.50	11.50	11.15	11.16	11.16	-0.36%	39,133
Jun 16, 2026	11.22	11.25	11.16	11.20	11.20	-0.09%	41,959
Jun 15, 2026	11.38	11.68	11.21	11.21	11.21	-1.67%	73,301
Jun 12, 2026	11.43	11.43	11.12	11.40	11.40	1.15%	223,129
Jun 11, 2026	11.39	11.58	11.22	11.27	11.27	0.27%	253,522
Jun 10, 2026	11.17	11.34	11.12	11.24	11.24	0.90%	94,763
Jun 9, 2026	11.15	11.30	11.07	11.14	11.14	-0.09%	55,900
Jun 8, 2026	11.23	11.26	11.12	11.15	11.15	0.36%	78,738
Jun 5, 2026	11.16	11.28	11.03	11.11	11.11	-1.07%	146,911
Jun 4, 2026	11.06	11.30	11.06	11.23	11.23	0.74%	187,386
Jun 3, 2026	11.06	11.22	11.01	11.15	11.15	0.60%	724,814
Jun 2, 2026	11.24	11.25	11.04	11.08	11.08	-0.09%	83,950
Jun 1, 2026	11.22	11.40	11.01	11.09	11.09	-0.45%	231,623
May 29, 2026	11.19	11.43	11.14	11.14	11.14	-0.71%	108,082
May 28, 2026	11.30	11.42	11.17	11.22	11.22	0.09%	49,843
May 27, 2026	11.13	11.30	11.13	11.21	11.21	0.45%	5,859
May 26, 2026	11.25	11.25	11.13	11.16	11.16	-0.09%	14,456
May 22, 2026	11.23	11.35	11.15	11.17	11.17	-0.27%	54,421
May 21, 2026	11.20	11.35	11.17	11.20	11.20	0.09%	48,400
May 20, 2026	11.21	11.35	11.19	11.19	11.19	0.45%	1,932
May 19, 2026	11.20	11.20	11.07	11.14	11.14	0.54%	43,899
May 18, 2026	11.20	11.24	11.00	11.08	11.08	-	85,856
May 15, 2026	11.21	11.36	11.00	11.08	11.08	-1.95%	65,304
May 14, 2026	11.40	11.41	11.22	11.30	11.30	-	16,636
May 13, 2026	11.30	11.35	11.30	11.30	11.30	-	11,882