-
5 DAY PERFORMANCE
-8.72% -
1 MONTH PERFORMANCE
-4.30% -
3 MONTH PERFORMANCE
-33.58% -
6 MONTH PERFORMANCE
-50.28% -
YEAR-TO-DATE PERFORMANCE
-85.37% -
1 YEAR PERFORMANCE
-83.14%
Better Choice Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.75 | $1.75 (0%) | $1.81 | $1.75 | 26,353 | $3.65 M |
| 11/15/2024 | $1.80 | $1.75 (-2.78%) | $1.88 | $1.71 | 27,300 | $3.65 M |
| 11/14/2024 | $1.95 | $1.80 (-7.69%) | $1.95 | $1.78 | 35,656 | $3.75 M |
| 11/13/2024 | $2.13 | $1.95 (-8.45%) | $2.13 | $1.86 | 80,700 | $4.07 M |
| 11/12/2024 | $2.15 | $2.10 (-2.33%) | $2.19 | $2.09 | 48,030 | $4.38 M |
| 11/11/2024 | $2.15 | $2.15 (0%) | $2.18 | $2.00 | 34,106 | $4.48 M |
| 11/08/2024 | $2.15 | $2.07 (-3.72%) | $2.21 | $2.05 | 47,800 | $1.84 M |
| 11/07/2024 | $2.21 | $2.10 (-4.98%) | $2.37 | $2.10 | 63,717 | $1.87 M |
| 11/06/2024 | $2.13 | $2.24 (5.16%) | $2.25 | $2.07 | 25,311 | $2.00 M |
| 11/05/2024 | $2.12 | $2.10 (-0.94%) | $2.14 | $2.02 | 17,600 | $1.87 M |
| 11/04/2024 | $1.94 | $2.12 (9.28%) | $2.12 | $1.94 | 68,922 | $1.89 M |
| 11/01/2024 | $1.82 | $1.97 (8.24%) | $1.97 | $1.79 | 64,410 | $1.75 M |
| 10/31/2024 | $1.78 | $1.82 (2.25%) | $1.94 | $1.78 | 53,502 | $1.62 M |
| 10/30/2024 | $1.72 | $1.81 (5.23%) | $1.85 | $1.71 | 31,564 | $1.61 M |
| 10/29/2024 | $1.73 | $1.70 (-1.73%) | $1.78 | $1.69 | 21,500 | $1.51 M |
| 10/28/2024 | $1.72 | $1.73 (0.58%) | $1.78 | $1.68 | 27,744 | $1.54 M |
| 10/25/2024 | $1.73 | $1.68 (-2.89%) | $1.83 | $1.65 | 40,845 | $1.50 M |
| 10/24/2024 | $1.78 | $1.70 (-4.49%) | $1.83 | $1.70 | 20,711 | $1.51 M |
| 10/23/2024 | $1.97 | $1.79 (-9.14%) | $1.97 | $1.76 | 52,596 | $1.59 M |
| 10/22/2024 | $1.88 | $1.96 (4.26%) | $1.99 | $1.88 | 29,197 | $1.75 M |
| 10/21/2024 | $1.89 | $1.88 (-0.53%) | $1.95 | $1.80 | 69,300 | $1.67 M |
| 10/18/2024 | $1.87 | $1.86 (-0.53%) | $2.00 | $1.73 | 387,100 | $1.66 M |
| 10/17/2024 | $1.81 | $1.97 (8.84%) | $1.97 | $1.79 | 60,748 | $1.75 M |
| 10/16/2024 | $1.95 | $1.77 (-9.23%) | $1.95 | $1.71 | 106,011 | $1.58 M |
| 10/15/2024 | $1.87 | $2.02 (8.02%) | $2.10 | $1.84 | 315,973 | $1.80 M |
| 10/14/2024 | $1.74 | $1.87 (7.47%) | $1.93 | $1.73 | 93,900 | $1.67 M |
| 10/11/2024 | $1.74 | $1.72 (-1.15%) | $1.79 | $1.71 | 47,572 | $1.53 M |
| 10/10/2024 | $1.80 | $1.73 (-3.89%) | $1.83 | $1.72 | 44,644 | $1.54 M |
| 10/09/2024 | $1.70 | $1.83 (7.65%) | $1.84 | $1.65 | 65,200 | $1.63 M |
| 10/08/2024 | $1.82 | $1.68 (-7.69%) | $1.85 | $1.65 | 80,615 | $1.50 M |
| 10/07/2024 | $1.99 | $1.83 (-8.04%) | $2.00 | $1.80 | 32,300 | $1.63 M |
| 10/04/2024 | $1.85 | $1.99 (7.57%) | $2.04 | $1.85 | 51,092 | $1.77 M |
| 10/03/2024 | $1.75 | $1.81 (3.43%) | $1.82 | $1.68 | 14,000 | $1.61 M |
| 10/02/2024 | $1.80 | $1.75 (-2.78%) | $1.86 | $1.62 | 64,184 | $1.56 M |
| 10/01/2024 | $2.07 | $1.82 (-12.08%) | $2.07 | $1.62 | 93,900 | $1.62 M |
| 09/30/2024 | $2.12 | $2.09 (-1.42%) | $2.15 | $1.99 | 27,553 | $1.86 M |
| 09/27/2024 | $2.13 | $2.18 (2.35%) | $2.19 | $1.98 | 33,419 | $1.94 M |
| 09/26/2024 | $1.98 | $2.12 (7.07%) | $2.20 | $1.98 | 50,941 | $1.89 M |
| 09/25/2024 | $2.07 | $1.97 (-4.83%) | $2.08 | $1.87 | 61,300 | $1.75 M |
| 09/24/2024 | $2.19 | $2.08 (-5.02%) | $2.21 | $2.04 | 27,513 | $1.85 M |
| 09/23/2024 | $2.21 | $2.20 (-0.45%) | $2.28 | $2.09 | 29,400 | $1.96 M |
| 09/20/2024 | $2.40 | $2.21 (-7.92%) | $2.40 | $2.13 | 37,937 | $1.97 M |
| 09/19/2024 | $2.56 | $2.40 (-6.25%) | $2.61 | $2.33 | 38,900 | $2.14 M |
| 09/18/2024 | $2.61 | $2.49 (-4.6%) | $2.72 | $2.46 | 36,900 | $2.22 M |
| 09/17/2024 | $3.00 | $2.63 (-12.33%) | $3.00 | $2.40 | 307,505 | $2.34 M |
| 09/16/2024 | $3.15 | $2.75 (-12.7%) | $3.15 | $2.64 | 172,556 | $2.45 M |
| 09/13/2024 | $3.12 | $2.97 (-4.81%) | $3.12 | $2.78 | 38,800 | $2.65 M |
| 09/12/2024 | $2.86 | $3.04 (6.29%) | $3.10 | $2.80 | 58,000 | $2.71 M |
| 09/11/2024 | $2.77 | $2.95 (6.5%) | $3.10 | $2.71 | 101,800 | $2.63 M |
| 09/10/2024 | $2.40 | $2.82 (17.5%) | $2.86 | $2.39 | 86,972 | $2.51 M |
| 09/09/2024 | $2.36 | $2.33 (-1.27%) | $2.57 | $2.31 | 35,800 | $2.08 M |
| 09/06/2024 | $2.50 | $2.47 (-1.2%) | $2.54 | $2.07 | 40,570 | $2.20 M |
| 09/05/2024 | $2.14 | $2.50 (16.82%) | $2.65 | $2.02 | 158,204 | $2.23 M |
| 09/04/2024 | $2.50 | $2.10 (-16%) | $2.59 | $1.92 | 134,935 | $1.87 M |
| 09/03/2024 | $3.25 | $2.54 (-21.85%) | $3.25 | $2.25 | 485,500 | $2.26 M |
| 08/30/2024 | $3.04 | $3.22 (5.92%) | $3.22 | $3.04 | 7,143 | $2.87 M |
| 08/29/2024 | $3.03 | $3.09 (1.98%) | $3.25 | $2.99 | 27,902 | $2.75 M |
| 08/28/2024 | $3.03 | $3.02 (-0.33%) | $3.09 | $2.99 | 13,300 | $2.69 M |
| 08/27/2024 | $3.13 | $3.09 (-1.28%) | $3.19 | $2.99 | 5,519 | $2.75 M |
| 08/26/2024 | $3.27 | $3.14 (-3.98%) | $3.30 | $3.12 | 9,600 | $2.80 M |
| 08/23/2024 | $3.17 | $3.21 (1.26%) | $3.29 | $3.05 | 16,800 | $2.86 M |
| 08/22/2024 | $2.99 | $3.17 (6.02%) | $3.17 | $2.96 | 27,700 | $2.82 M |
| 08/21/2024 | $2.86 | $2.97 (3.85%) | $2.97 | $2.86 | 30,820 | $2.65 M |
| 08/20/2024 | $2.87 | $2.81 (-2.09%) | $2.87 | $2.75 | 8,900 | $2.50 M |
| 08/19/2024 | $2.60 | $2.87 (10.38%) | $2.88 | $2.50 | 138,600 | $2.56 M |