Where Food Comes From Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.19	12.28	12.19	13.40	-	10.65%	9,355
Jun 25, 2026	12.88	12.88	12.01	12.11	12.11	-0.70%	983
Jun 24, 2026	12.01	12.76	12.00	12.20	12.20	1.55%	5,129
Jun 23, 2026	11.33	12.01	11.33	12.01	12.01	7.81%	3,483
Jun 22, 2026	11.90	11.90	11.12	11.14	11.14	1.00%	2,680
Jun 18, 2026	11.45	12.41	11.03	11.03	11.03	-7.08%	17,929
Jun 17, 2026	11.02	12.25	11.02	11.87	11.87	3.04%	10,341
Jun 16, 2026	11.61	11.65	11.48	11.52	11.52	-0.60%	12,019
Jun 15, 2026	11.69	11.92	11.59	11.59	11.59	-1.61%	4,057
Jun 12, 2026	12.48	12.88	11.78	11.78	11.78	-0.59%	7,551
Jun 11, 2026	11.90	12.43	11.40	11.85	11.85	1.28%	13,077
Jun 10, 2026	11.00	11.70	10.86	11.70	11.70	6.17%	5,995
Jun 9, 2026	10.70	11.34	10.12	11.02	11.02	3.38%	19,311
Jun 8, 2026	9.87	12.49	9.87	10.66	10.66	5.02%	19,392
Jun 5, 2026	11.40	11.40	10.03	10.15	10.15	-6.37%	14,904
Jun 4, 2026	11.42	11.59	10.80	10.84	10.84	-2.50%	7,413
Jun 3, 2026	11.81	12.18	11.12	11.12	11.12	-6.72%	20,189
Jun 2, 2026	11.76	12.47	11.30	11.92	11.92	-1.00%	8,064
Jun 1, 2026	11.60	12.13	11.25	12.04	12.04	2.64%	9,478
May 29, 2026	11.71	12.88	11.26	11.73	11.73	0.60%	13,759
May 28, 2026	10.56	11.91	10.56	11.66	11.66	10.73%	6,727
May 27, 2026	12.43	12.70	10.40	10.53	10.53	-15.49%	34,108
May 26, 2026	12.89	13.70	12.13	12.46	12.46	-3.34%	22,831
May 22, 2026	13.03	13.44	12.20	12.89	12.89	-0.31%	12,880
May 21, 2026	12.54	16.00	12.54	12.93	12.93	1.06%	61,403
May 20, 2026	12.49	13.50	12.40	12.80	12.79	1.54%	13,390
May 19, 2026	12.04	13.32	11.10	12.60	12.60	5.62%	8,817
May 18, 2026	10.37	12.83	9.55	11.93	11.93	29.25%	60,123
May 15, 2026	10.52	10.52	9.15	9.23	9.23	-12.60%	12,941
May 14, 2026	11.85	12.29	10.56	10.56	10.56	-4.09%	28,491
May 13, 2026	12.50	12.50	11.01	11.01	11.01	-14.32%	28,198
May 12, 2026	13.55	14.00	12.46	12.85	12.85	-5.38%	13,296
May 11, 2026	16.62	18.10	13.00	13.58	13.58	-18.93%	170,544
May 8, 2026	17.00	19.14	16.75	16.75	16.75	-0.83%	10,228
May 7, 2026	17.28	22.15	13.00	16.89	16.89	-6.84%	195,895
May 6, 2026	12.35	20.99	12.35	18.13	18.13	46.56%	161,930
May 5, 2026	12.37	12.37	12.37	12.37	12.37	-1.04%	368
May 4, 2026	12.33	12.65	12.33	12.50	12.50	0.73%	1,433
May 1, 2026	12.34	12.41	12.34	12.41	12.41	0.40%	346
Apr 30, 2026	12.30	12.36	12.30	12.36	12.36	-1.12%	426
Apr 29, 2026	12.45	12.50	12.45	12.50	12.50	1.63%	970
Apr 28, 2026	12.30	12.30	12.30	12.30	12.30	-1.13%	583
Apr 27, 2026	12.31	12.44	12.25	12.44	12.44	0.97%	1,593
Apr 23, 2026	12.19	12.61	12.17	12.32	12.32	0.98%	2,025
Apr 22, 2026	12.80	12.80	12.20	12.20	12.20	-0.08%	5,464
Apr 21, 2026	12.26	13.03	12.04	12.21	12.21	1.41%	29,160
Apr 20, 2026	12.04	12.04	12.04	12.04	12.04	-9.06%	482
Apr 17, 2026	12.03	13.28	12.03	13.24	13.24	8.70%	6,007
Apr 16, 2026	12.18	12.40	12.18	12.18	12.18	-1.22%	11,081
Apr 15, 2026	12.31	12.46	12.23	12.33	12.33	-1.36%	1,868