Moolec Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.74	0.79	0.70	0.78	0.78	7.00%	16,085
Feb 20, 2025	0.76	0.76	0.73	0.73	0.73	0.41%	4,294
Feb 19, 2025	0.76	0.80	0.72	0.73	0.73	8.05%	23,533
Feb 18, 2025	0.64	0.67	0.64	0.67	0.67	-1.78%	5,252
Feb 14, 2025	0.59	0.70	0.59	0.68	0.68	15.17%	39,129
Feb 13, 2025	0.53	0.59	0.53	0.59	0.59	6.26%	16,037
Feb 12, 2025	0.55	0.56	0.55	0.56	0.56	1.64%	20,751
Feb 11, 2025	0.60	0.60	0.55	0.55	0.55	-7.95%	12,479
Feb 10, 2025	0.64	0.65	0.55	0.60	0.60	-8.08%	56,566
Feb 7, 2025	0.70	0.70	0.59	0.65	0.65	-7.14%	26,582
Feb 6, 2025	0.71	0.73	0.70	0.70	0.70	-4.51%	9,887
Feb 5, 2025	0.73	0.73	0.73	0.73	0.73	-4.18%	1,507
Feb 4, 2025	0.75	0.78	0.74	0.77	0.77	3.09%	4,047
Feb 3, 2025	0.75	0.76	0.71	0.74	0.74	-1.90%	4,309
Jan 31, 2025	0.84	0.84	0.76	0.76	0.76	0.93%	4,083
Jan 30, 2025	0.78	0.78	0.70	0.75	0.75	-1.38%	7,549
Jan 29, 2025	0.78	0.78	0.75	0.76	0.76	-2.49%	7,407
Jan 28, 2025	0.78	0.78	0.78	0.78	0.78	-0.20%	585
Jan 27, 2025	0.79	0.79	0.78	0.78	0.78	-1.46%	5,072
Jan 24, 2025	0.81	0.81	0.78	0.79	0.79	-2.45%	11,367
Jan 23, 2025	0.81	0.81	0.80	0.81	0.81	-0.31%	2,186
Jan 22, 2025	0.80	0.82	0.80	0.82	0.82	4.82%	5,905
Jan 21, 2025	0.81	0.81	0.77	0.78	0.78	-7.33%	11,317
Jan 17, 2025	0.85	0.85	0.81	0.84	0.84	-1.29%	5,785
Jan 16, 2025	0.82	0.85	0.81	0.85	0.85	-1.16%	15,841
Jan 15, 2025	0.91	0.91	0.85	0.86	0.86	-6.41%	3,779
Jan 14, 2025	0.84	0.92	0.84	0.92	0.92	8.11%	11,655
Jan 13, 2025	0.87	0.87	0.85	0.85	0.85	-4.48%	8,625
Jan 10, 2025	0.89	0.89	0.82	0.89	0.89	-0.01%	9,369
Jan 8, 2025	0.91	0.91	0.86	0.89	0.89	-4.26%	13,073
Jan 7, 2025	0.88	0.94	0.88	0.93	0.93	6.85%	35,248
Jan 6, 2025	0.88	0.91	0.86	0.87	0.87	-1.14%	34,159
Jan 3, 2025	0.81	0.88	0.81	0.88	0.88	7.23%	4,872
Jan 2, 2025	0.83	0.83	0.81	0.82	0.82	2.58%	12,321
Dec 31, 2024	0.78	0.81	0.78	0.80	0.80	2.56%	10,260
Dec 30, 2024	0.80	0.80	0.75	0.78	0.78	-3.94%	18,248
Dec 27, 2024	0.82	0.82	0.76	0.81	0.81	1.51%	24,592
Dec 26, 2024	0.76	0.80	0.76	0.80	0.80	5.21%	24,855
Dec 24, 2024	0.83	0.83	0.75	0.76	0.76	-5.48%	26,278
Dec 23, 2024	0.81	0.83	0.78	0.80	0.80	-5.36%	84,058
Dec 20, 2024	0.86	0.86	0.85	0.85	0.85	-1.68%	10,482
Dec 19, 2024	0.85	0.87	0.84	0.86	0.86	-0.52%	28,985
Dec 18, 2024	0.82	0.94	0.82	0.87	0.87	5.98%	88,313
Dec 17, 2024	0.83	0.85	0.81	0.82	0.82	-5.74%	55,188
Dec 16, 2024	0.83	0.87	0.83	0.87	0.87	1.15%	4,064
Dec 13, 2024	0.84	0.88	0.84	0.86	0.86	2.38%	27,710
Dec 12, 2024	0.88	0.88	0.83	0.84	0.84	-8.70%	7,886
Dec 11, 2024	0.84	0.92	0.80	0.92	0.92	12.13%	18,406
Dec 10, 2024	0.88	0.88	0.82	0.82	0.82	-4.42%	29,827
Dec 9, 2024	0.82	0.89	0.82	0.86	0.86	0.99%	20,820
Dec 6, 2024	0.81	0.88	0.81	0.85	0.85	-0.07%	17,367
Dec 5, 2024	0.85	0.87	0.83	0.85	0.85	-2.72%	28,314
Dec 4, 2024	0.88	0.89	0.85	0.87	0.87	1.09%	15,339
Dec 3, 2024	0.81	0.87	0.81	0.87	0.87	0.76%	36,050
Dec 2, 2024	0.83	0.87	0.83	0.86	0.86	-1.32%	6,179
Nov 29, 2024	0.86	0.89	0.85	0.87	0.87	-1.14%	13,268
Nov 27, 2024	0.86	0.88	0.85	0.88	0.88	-	5,429
Nov 26, 2024	0.86	0.89	0.83	0.88	0.88	-1.12%	14,361
Nov 25, 2024	0.88	0.90	0.86	0.89	0.89	-	7,361
Nov 22, 2024	0.85	0.91	0.85	0.89	0.89	4.58%	17,979
Nov 21, 2024	0.85	0.88	0.85	0.85	0.85	-0.47%	1,775
Nov 20, 2024	0.88	0.90	0.85	0.86	0.86	-1.72%	18,448
Nov 19, 2024	0.83	0.87	0.81	0.87	0.87	0.01%	14,076
Nov 18, 2024	0.80	0.87	0.80	0.87	0.87	4.68%	17,079
Nov 15, 2024	0.81	0.86	0.80	0.83	0.83	0.12%	16,122
Nov 14, 2024	0.90	0.90	0.83	0.83	0.83	-2.35%	23,606
Nov 13, 2024	0.87	0.90	0.83	0.85	0.85	-0.58%	15,944
Nov 12, 2024	0.86	0.90	0.86	0.86	0.86	-2.72%	7,017
Nov 11, 2024	0.90	0.90	0.83	0.88	0.88	-0.02%	13,018
Nov 8, 2024	0.89	0.89	0.85	0.88	0.88	-0.10%	11,622
Nov 7, 2024	0.86	0.88	0.86	0.88	0.88	-	2,800
Nov 6, 2024	0.88	0.90	0.85	0.88	0.88	-	7,208
Nov 5, 2024	0.90	0.90	0.85	0.88	0.88	-1.19%	11,038
Nov 4, 2024	0.84	0.89	0.82	0.89	0.89	6.02%	5,132
Nov 1, 2024	0.80	0.85	0.80	0.84	0.84	-1.11%	3,135
Oct 31, 2024	0.88	0.88	0.80	0.85	0.85	-1.24%	20,576
Oct 30, 2024	0.85	0.88	0.84	0.86	0.86	-1.73%	3,795
Oct 29, 2024	0.88	0.88	0.88	0.88	0.88	-1.65%	1,493
Oct 28, 2024	0.89	0.89	0.82	0.89	0.89	-	5,474
Oct 25, 2024	0.91	0.91	0.86	0.89	0.89	3.48%	17,689
Oct 24, 2024	0.88	0.88	0.83	0.86	0.86	-2.44%	14,898
Oct 23, 2024	0.83	0.89	0.83	0.88	0.88	1.33%	16,580
Oct 22, 2024	0.87	0.88	0.86	0.87	0.87	0.13%	5,939
Oct 21, 2024	0.84	0.87	0.83	0.87	0.87	2.21%	23,017
Oct 18, 2024	0.88	0.88	0.84	0.85	0.85	-4.49%	13,646
Oct 17, 2024	0.91	0.92	0.86	0.89	0.89	-3.26%	50,788
Oct 16, 2024	0.88	0.97	0.78	0.92	0.92	3.13%	489,226
Oct 15, 2024	0.85	0.90	0.85	0.89	0.89	5.43%	10,390
Oct 14, 2024	0.90	0.91	0.85	0.85	0.85	-5.98%	5,940
Oct 11, 2024	0.82	0.90	0.80	0.90	0.90	8.41%	12,421
Oct 10, 2024	0.83	0.84	0.83	0.83	0.83	2.48%	4,065
Oct 9, 2024	0.83	0.85	0.78	0.81	0.81	-7.81%	35,607
Oct 8, 2024	0.86	0.88	0.82	0.88	0.88	-0.73%	53,379
Oct 7, 2024	0.88	0.89	0.81	0.89	0.89	-0.28%	16,401
Oct 4, 2024	0.89	0.89	0.85	0.89	0.89	-	4,869
Oct 3, 2024	0.89	0.89	0.80	0.89	0.89	-1.38%	16,752
Oct 2, 2024	0.87	0.94	0.85	0.90	0.90	5.88%	32,210
Oct 1, 2024	0.88	0.88	0.85	0.85	0.85	-3.30%	11,726
Sep 30, 2024	0.84	0.88	0.81	0.88	0.88	2.07%	10,391
Sep 27, 2024	0.87	0.87	0.80	0.86	0.86	4.64%	29,407