Moolec Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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