Moolec Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.87	0.87	0.82	0.82	0.82	-2.60%	17,235
Sep 25, 2024	0.84	0.87	0.83	0.85	0.85	3.05%	10,845
Sep 24, 2024	0.84	0.84	0.81	0.82	0.82	2.50%	7,112
Sep 23, 2024	0.82	0.82	0.80	0.80	0.80	-2.56%	8,947
Sep 20, 2024	0.86	0.86	0.81	0.82	0.82	-4.53%	10,554
Sep 19, 2024	0.92	0.92	0.78	0.86	0.86	-6.53%	29,525
Sep 18, 2024	0.91	0.93	0.91	0.92	0.92	1.11%	7,928
Sep 17, 2024	0.90	0.93	0.87	0.91	0.91	-2.09%	2,720
Sep 16, 2024	0.93	0.93	0.89	0.93	0.93	-0.06%	1,629
Sep 13, 2024	0.87	0.95	0.86	0.93	0.93	-2.09%	13,134
Sep 12, 2024	0.84	0.96	0.75	0.95	0.95	4.38%	13,289
Sep 11, 2024	0.92	0.95	0.90	0.91	0.91	-3.19%	3,113
Sep 10, 2024	0.93	0.94	0.91	0.94	0.94	-1.57%	14,881
Sep 9, 2024	0.96	0.96	0.90	0.96	0.96	3.80%	2,764
Sep 6, 2024	0.94	0.96	0.90	0.92	0.92	2.22%	3,702
Sep 5, 2024	0.93	0.97	0.90	0.90	0.90	-8.15%	15,771
Sep 4, 2024	0.91	0.98	0.88	0.98	0.98	4.02%	52,414
Sep 3, 2024	0.87	1.03	0.87	0.94	0.94	8.26%	120,669
Aug 30, 2024	0.87	0.92	0.87	0.87	0.87	0.01%	8,965
Aug 29, 2024	0.87	0.88	0.87	0.87	0.87	3.56%	4,307
Aug 28, 2024	0.87	0.87	0.84	0.84	0.84	-3.33%	4,511
Aug 27, 2024	0.84	0.87	0.82	0.87	0.87	2.60%	4,769
Aug 26, 2024	0.85	0.92	0.85	0.85	0.85	-2.87%	6,718
Aug 23, 2024	0.93	0.93	0.87	0.87	0.87	-0.27%	3,776
Aug 22, 2024	0.87	0.88	0.85	0.87	0.87	-0.07%	5,134
Aug 21, 2024	0.90	0.91	0.77	0.88	0.88	-3.51%	21,461
Aug 20, 2024	0.88	0.93	0.88	0.91	0.91	3.27%	7,575
Aug 19, 2024	0.88	0.88	0.88	0.88	0.88	0.15%	4,342
Aug 16, 2024	0.89	0.89	0.86	0.88	0.88	-1.81%	5,283
Aug 15, 2024	0.86	0.93	0.86	0.89	0.89	3.83%	4,357
Aug 14, 2024	0.89	0.91	0.80	0.86	0.86	-2.40%	39,761
Aug 13, 2024	0.83	0.90	0.83	0.88	0.88	-1.10%	2,951
Aug 12, 2024	0.91	0.91	0.81	0.89	0.89	-2.09%	22,554
Aug 9, 2024	0.85	0.99	0.83	0.91	0.91	4.65%	24,456
Aug 8, 2024	0.82	0.87	0.81	0.87	0.87	2.97%	10,308
Aug 7, 2024	0.80	0.84	0.79	0.84	0.84	5.49%	8,165
Aug 6, 2024	0.84	0.84	0.80	0.80	0.80	-4.12%	19,187
Aug 5, 2024	0.88	0.88	0.81	0.84	0.84	-8.74%	9,958
Aug 2, 2024	0.95	0.96	0.92	0.92	0.92	-7.15%	10,919
Aug 1, 2024	0.96	0.99	0.94	0.99	0.99	2.66%	16,425
Jul 31, 2024	0.94	0.98	0.94	0.96	0.96	-1.03%	8,400
Jul 30, 2024	1.01	1.02	0.96	0.97	0.97	-0.82%	8,431
Jul 29, 2024	1.04	1.04	0.96	0.98	0.98	-3.17%	15,622
Jul 26, 2024	1.04	1.04	1.00	1.01	1.01	-1.94%	11,850
Jul 25, 2024	1.03	1.03	1.00	1.03	1.03	-	7,225
Jul 24, 2024	1.09	1.09	1.00	1.03	1.03	-3.74%	12,382
Jul 23, 2024	1.02	1.07	1.00	1.07	1.07	3.88%	18,638
Jul 22, 2024	1.05	1.05	0.98	1.03	1.03	-	31,958
Jul 19, 2024	1.03	1.03	0.95	1.03	1.03	-0.96%	57,689
Jul 18, 2024	0.95	1.05	0.95	1.04	1.04	9.47%	99,593
Jul 17, 2024	0.97	0.98	0.91	0.95	0.95	0.09%	35,174
Jul 16, 2024	0.89	0.98	0.85	0.95	0.95	6.64%	145,103
Jul 15, 2024	0.88	0.90	0.83	0.89	0.89	-12.75%	1,387,545
Jul 12, 2024	1.00	1.02	0.98	1.02	1.02	2.00%	21,381
Jul 11, 2024	1.02	1.02	0.96	1.00	1.00	-0.99%	33,163
Jul 10, 2024	1.00	1.04	1.00	1.01	1.01	-2.42%	29,664
Jul 9, 2024	1.06	1.08	1.01	1.04	1.04	-2.36%	37,036
Jul 8, 2024	1.08	1.08	1.05	1.06	1.06	-0.93%	7,296
Jul 5, 2024	1.10	1.10	1.05	1.07	1.07	-	6,033
Jul 3, 2024	1.07	1.07	1.06	1.07	1.07	-0.47%	3,819
Jul 2, 2024	1.06	1.09	1.06	1.08	1.08	-3.15%	8,405