23andMe Holding Co. (ME)
NASDAQ: ME · Real-Time Price · USD
0.6063
-0.1637 (-21.26%)
At close: Mar 28, 2025, 4:00 PM
0.5199
-0.0864 (-14.25%)
After-hours: Mar 28, 2025, 7:59 PM EDT
23andMe Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.75 | 1.10 | 0.60 | 0.61 | 0.61 | -21.26% | 29,751,445 |
| Mar 27, 2025 | 0.60 | 1.37 | 0.59 | 0.77 | 0.77 | 45.15% | 179,451,324 |
| Mar 26, 2025 | 0.62 | 0.62 | 0.53 | 0.53 | 0.53 | -18.38% | 4,013,679 |
| Mar 25, 2025 | 0.72 | 0.73 | 0.61 | 0.65 | 0.65 | -10.96% | 3,108,499 |
| Mar 24, 2025 | 0.92 | 0.97 | 0.73 | 0.73 | 0.73 | -59.22% | 6,838,996 |
| Mar 21, 2025 | 1.75 | 1.83 | 1.71 | 1.79 | 1.79 | 1.70% | 205,515 |
| Mar 20, 2025 | 1.80 | 1.85 | 1.71 | 1.76 | 1.76 | -4.35% | 81,170 |
| Mar 19, 2025 | 1.89 | 1.92 | 1.81 | 1.84 | 1.84 | -3.66% | 86,392 |
| Mar 18, 2025 | 1.96 | 2.00 | 1.79 | 1.91 | 1.91 | -4.50% | 75,597 |
| Mar 17, 2025 | 1.92 | 2.07 | 1.92 | 2.00 | 2.00 | 4.17% | 161,853 |
| Mar 14, 2025 | 1.80 | 2.00 | 1.80 | 1.92 | 1.92 | 5.79% | 145,969 |
| Mar 13, 2025 | 1.75 | 1.82 | 1.64 | 1.82 | 1.82 | 2.54% | 200,135 |
| Mar 12, 2025 | 1.56 | 1.82 | 1.48 | 1.77 | 1.77 | 13.46% | 460,364 |
| Mar 11, 2025 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | 3.31% | 262,009 |
| Mar 10, 2025 | 1.55 | 1.75 | 1.43 | 1.51 | 1.51 | 1.34% | 808,216 |
| Mar 7, 2025 | 1.48 | 1.50 | 1.41 | 1.49 | 1.49 | - | 119,260 |
| Mar 6, 2025 | 1.49 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 161,480 |
| Mar 5, 2025 | 1.40 | 1.53 | 1.35 | 1.51 | 1.51 | 10.22% | 292,430 |
| Mar 4, 2025 | 1.47 | 1.47 | 1.34 | 1.37 | 1.37 | -6.80% | 389,183 |
| Mar 3, 2025 | 1.50 | 1.64 | 1.43 | 1.47 | 1.47 | -33.18% | 2,942,876 |
| Feb 28, 2025 | 2.17 | 2.22 | 2.15 | 2.20 | 2.20 | 0.46% | 190,041 |
| Feb 27, 2025 | 2.23 | 2.28 | 2.18 | 2.19 | 2.19 | -1.79% | 205,595 |
| Feb 26, 2025 | 2.19 | 2.35 | 2.18 | 2.23 | 2.23 | -0.45% | 357,743 |
| Feb 25, 2025 | 2.30 | 2.37 | 2.10 | 2.24 | 2.24 | -3.03% | 793,243 |
| Feb 24, 2025 | 2.50 | 2.52 | 2.31 | 2.31 | 2.31 | -4.55% | 442,142 |
| Feb 21, 2025 | 2.73 | 2.84 | 2.42 | 2.42 | 2.42 | -11.68% | 385,305 |
| Feb 20, 2025 | 2.95 | 2.96 | 2.69 | 2.74 | 2.74 | 0.74% | 195,999 |
| Feb 19, 2025 | 2.76 | 2.78 | 2.65 | 2.72 | 2.72 | -2.86% | 141,166 |
| Feb 18, 2025 | 2.55 | 2.81 | 2.52 | 2.80 | 2.80 | 9.80% | 573,005 |
| Feb 14, 2025 | 2.49 | 2.61 | 2.48 | 2.55 | 2.55 | 3.24% | 258,199 |
| Feb 13, 2025 | 2.48 | 2.52 | 2.44 | 2.47 | 2.47 | 0.20% | 164,418 |
| Feb 12, 2025 | 2.47 | 2.50 | 2.42 | 2.47 | 2.47 | -1.40% | 185,542 |
| Feb 11, 2025 | 2.54 | 2.55 | 2.49 | 2.50 | 2.50 | -2.72% | 163,096 |
| Feb 10, 2025 | 2.53 | 2.65 | 2.50 | 2.57 | 2.57 | 1.58% | 158,693 |
| Feb 7, 2025 | 2.59 | 2.62 | 2.48 | 2.53 | 2.53 | -2.32% | 233,864 |
| Feb 6, 2025 | 2.64 | 2.70 | 2.50 | 2.59 | 2.59 | -1.52% | 260,630 |
| Feb 5, 2025 | 2.75 | 2.83 | 2.60 | 2.63 | 2.63 | -4.36% | 381,523 |
| Feb 4, 2025 | 2.85 | 2.94 | 2.68 | 2.75 | 2.75 | -3.85% | 439,892 |
| Feb 3, 2025 | 3.04 | 3.08 | 2.84 | 2.86 | 2.86 | -7.74% | 297,565 |
| Jan 31, 2025 | 3.37 | 3.40 | 3.06 | 3.10 | 3.10 | -9.09% | 272,783 |
| Jan 30, 2025 | 3.46 | 3.53 | 3.37 | 3.41 | 3.41 | -0.58% | 99,013 |
| Jan 29, 2025 | 3.31 | 3.58 | 3.30 | 3.43 | 3.43 | 0.88% | 104,858 |
| Jan 28, 2025 | 3.32 | 3.44 | 3.25 | 3.40 | 3.40 | 1.64% | 166,596 |
| Jan 27, 2025 | 3.47 | 3.60 | 3.33 | 3.35 | 3.35 | -4.43% | 82,750 |
| Jan 24, 2025 | 3.52 | 3.70 | 3.46 | 3.50 | 3.50 | -0.57% | 149,929 |
| Jan 23, 2025 | 3.51 | 3.55 | 3.48 | 3.52 | 3.52 | -0.28% | 75,508 |
| Jan 22, 2025 | 3.60 | 3.60 | 3.49 | 3.53 | 3.53 | -1.40% | 75,888 |
| Jan 21, 2025 | 3.66 | 3.71 | 3.47 | 3.58 | 3.58 | -0.83% | 134,969 |
| Jan 17, 2025 | 3.74 | 3.95 | 3.40 | 3.61 | 3.61 | - | 475,369 |
| Jan 16, 2025 | 3.46 | 3.61 | 3.34 | 3.61 | 3.61 | 5.87% | 201,665 |