Moolec Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.91	0.92	0.85	0.89	-	-2.20%	41,696
May 9, 2025	0.89	0.95	0.84	0.91	0.91	2.82%	34,265
May 8, 2025	0.95	0.95	0.82	0.89	0.89	-3.39%	28,745
May 7, 2025	0.76	0.94	0.73	0.92	0.92	22.15%	101,660
May 6, 2025	0.76	0.76	0.71	0.75	0.75	-1.32%	12,280
May 5, 2025	0.75	0.76	0.67	0.76	0.76	1.67%	15,464
May 2, 2025	0.74	0.76	0.72	0.75	0.75	-0.23%	17,597
May 1, 2025	0.76	0.78	0.66	0.75	0.75	1.27%	47,816
Apr 30, 2025	0.68	0.75	0.65	0.74	0.74	2.74%	38,379
Apr 29, 2025	0.63	0.72	0.63	0.72	0.72	12.27%	47,523
Apr 28, 2025	0.62	0.65	0.61	0.64	0.64	5.23%	27,908
Apr 25, 2025	0.58	0.64	0.57	0.61	0.61	4.55%	29,672
Apr 24, 2025	0.57	0.71	0.57	0.58	0.58	-5.13%	29,785
Apr 23, 2025	0.61	0.67	0.57	0.61	0.61	-9.65%	77,597
Apr 22, 2025	0.63	0.69	0.61	0.68	0.68	-1.15%	204,080
Apr 21, 2025	0.71	0.72	0.56	0.69	0.69	1.75%	2,391,938
Apr 17, 2025	0.71	0.72	0.62	0.68	0.68	-4.76%	9,575
Apr 16, 2025	0.73	0.74	0.71	0.71	0.71	-1.22%	8,100
Apr 15, 2025	0.72	0.72	0.72	0.72	0.72	-0.17%	293
Apr 14, 2025	0.70	0.73	0.70	0.72	0.72	7.45%	3,654
Apr 11, 2025	0.60	0.73	0.55	0.67	0.67	7.61%	26,117
Apr 10, 2025	0.62	0.62	0.62	0.62	0.62	-3.01%	972
Apr 9, 2025	0.66	0.66	0.61	0.64	0.64	-3.31%	6,831
Apr 8, 2025	0.66	0.66	0.61	0.66	0.66	11.84%	20,653
Apr 7, 2025	0.63	0.63	0.59	0.59	0.59	-5.34%	925
Apr 4, 2025	0.66	0.66	0.60	0.63	0.63	7.95%	1,965
Apr 3, 2025	0.65	0.65	0.58	0.58	0.58	-4.18%	784
Apr 2, 2025	0.62	0.63	0.59	0.61	0.61	8.28%	45,784
Apr 1, 2025	0.59	0.62	0.56	0.56	0.56	-	7,413
Mar 31, 2025	0.56	0.62	0.56	0.56	0.56	-5.56%	15,117
Mar 28, 2025	0.68	0.70	0.56	0.59	0.59	-3.25%	45,401
Mar 27, 2025	0.63	0.72	0.61	0.61	0.61	-1.81%	37,704
Mar 26, 2025	0.71	0.76	0.62	0.62	0.62	-15.12%	62,645
Mar 25, 2025	0.71	0.75	0.71	0.74	0.74	5.04%	2,092
Mar 24, 2025	0.71	0.75	0.70	0.70	0.70	-1.37%	24,329
Mar 21, 2025	0.72	0.72	0.71	0.71	0.71	-1.42%	1,738
Mar 20, 2025	0.77	0.77	0.72	0.72	0.72	-4.75%	13,176
Mar 19, 2025	0.75	0.76	0.70	0.76	0.76	-0.24%	11,448
Mar 18, 2025	0.80	0.81	0.75	0.76	0.76	-10.00%	27,462
Mar 17, 2025	0.93	0.93	0.83	0.84	0.84	-4.20%	7,522
Mar 14, 2025	0.82	0.88	0.78	0.88	0.88	5.88%	33,454
Mar 13, 2025	0.81	0.83	0.76	0.83	0.83	-2.98%	10,800
Mar 12, 2025	0.96	0.96	0.84	0.86	0.86	-8.99%	19,877
Mar 11, 2025	0.81	0.95	0.78	0.94	0.94	11.24%	35,921
Mar 10, 2025	0.87	0.88	0.80	0.85	0.85	-1.74%	31,237
Mar 7, 2025	0.74	0.87	0.74	0.86	0.86	16.22%	15,357
Mar 6, 2025	0.74	0.76	0.74	0.74	0.74	0.65%	5,525
Mar 5, 2025	0.84	0.84	0.69	0.74	0.74	3.52%	7,094
Mar 4, 2025	0.70	0.80	0.64	0.71	0.71	-5.31%	24,177
Mar 3, 2025	0.65	0.80	0.65	0.75	0.75	1.37%	9,308