5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
+5.81%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-13.33%
YEAR-TO-DATE PERFORMANCE
+8.33%
1 YEAR PERFORMANCE
-2.50%
Biomerica, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.83 | $2.73 (-3.53%) | $2.83 | $2.70 | 35.90 K | $7.20 M |
| 01/08/2026 | $2.74 | $2.88 (5.11%) | $2.91 | $2.70 | 31.16 K | $7.60 M |
| 01/07/2026 | $2.65 | $2.78 (4.91%) | $2.94 | $2.48 | 66.32 K | $7.34 M |
| 01/06/2026 | $2.53 | $2.67 (5.53%) | $2.73 | $2.53 | 30.60 K | $7.05 M |
| 01/05/2026 | $2.54 | $2.60 (2.36%) | $2.62 | $2.36 | 25.80 K | $6.86 M |
| 01/02/2026 | $2.50 | $2.53 (1.2%) | $2.56 | $2.34 | 30.71 K | $6.68 M |
| 12/31/2025 | $2.45 | $2.52 (2.86%) | $2.58 | $2.40 | 55.93 K | $6.65 M |
| 12/30/2025 | $2.57 | $2.45 (-4.67%) | $2.59 | $2.40 | 62.14 K | $6.46 M |
| 12/29/2025 | $2.69 | $2.66 (-1.12%) | $2.77 | $2.59 | 35.76 K | $7.02 M |
| 12/26/2025 | $2.66 | $2.70 (1.5%) | $2.81 | $2.60 | 76.63 K | $7.12 M |
| 12/24/2025 | $2.62 | $2.65 (1.15%) | $2.70 | $2.46 | 69.10 K | $6.99 M |
| 12/23/2025 | $2.50 | $2.62 (4.8%) | $2.85 | $2.41 | 2.37 M | $6.91 M |
| 12/22/2025 | $2.31 | $2.37 (2.6%) | $2.47 | $2.31 | 22.03 K | $6.25 M |
| 12/19/2025 | $2.38 | $2.31 (-2.94%) | $2.43 | $2.30 | 26.36 K | $6.10 M |
| 12/18/2025 | $2.40 | $2.35 (-2.08%) | $2.43 | $2.31 | 7.50 K | $6.20 M |
| 12/17/2025 | $2.39 | $2.39 (0%) | $2.39 | $2.30 | 3.30 K | $6.31 M |
| 12/16/2025 | $2.47 | $2.37 (-4.05%) | $2.47 | $2.37 | 18.82 K | $6.25 M |
| 12/15/2025 | $2.59 | $2.47 (-4.63%) | $2.59 | $2.42 | 13.10 K | $6.52 M |
| 12/12/2025 | $2.53 | $2.58 (1.98%) | $2.61 | $2.50 | 15.10 K | $6.81 M |
| 12/11/2025 | $2.58 | $2.58 (0%) | $2.67 | $2.50 | 54.90 K | $6.81 M |
| 12/10/2025 | $2.44 | $2.50 (2.46%) | $2.57 | $2.43 | 7.90 K | $6.60 M |
| 12/09/2025 | $2.45 | $2.54 (3.67%) | $2.58 | $2.45 | 9.82 K | $6.70 M |
| 12/08/2025 | $2.34 | $2.49 (6.41%) | $2.60 | $2.30 | 78.92 K | $6.57 M |
| 12/05/2025 | $2.30 | $2.34 (1.74%) | $2.38 | $2.30 | 8.62 K | $6.17 M |
| 12/04/2025 | $2.30 | $2.30 (0%) | $2.35 | $2.26 | 8.67 K | $6.07 M |
| 12/03/2025 | $2.30 | $2.31 (0.43%) | $2.35 | $2.26 | 24.52 K | $6.10 M |
| 12/02/2025 | $2.32 | $2.34 (0.86%) | $2.34 | $2.27 | 8.60 K | $6.17 M |
| 12/01/2025 | $2.31 | $2.26 (-2.16%) | $2.34 | $2.26 | 28.00 K | $5.96 M |
| 11/28/2025 | $2.37 | $2.37 (0%) | $2.39 | $2.33 | 4.60 K | $6.25 M |
| 11/26/2025 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.32 | 5.30 K | $6.12 M |
| 11/25/2025 | $2.31 | $2.39 (3.46%) | $2.40 | $2.11 | 28.34 K | $6.31 M |
| 11/24/2025 | $2.23 | $2.29 (2.69%) | $2.37 | $2.18 | 15.42 K | $6.04 M |
| 11/21/2025 | $2.27 | $2.23 (-1.76%) | $2.32 | $2.23 | 14.81 K | $5.88 M |
| 11/20/2025 | $2.19 | $2.24 (2.28%) | $2.33 | $2.19 | 59.30 K | $5.91 M |
| 11/19/2025 | $2.26 | $2.18 (-3.54%) | $2.33 | $2.17 | 6.30 K | $5.75 M |
| 11/18/2025 | $2.27 | $2.25 (-0.88%) | $2.33 | $2.16 | 16.00 K | $5.94 M |
| 11/17/2025 | $2.42 | $2.29 (-5.37%) | $2.44 | $2.29 | 18.25 K | $6.04 M |
| 11/14/2025 | $2.47 | $2.41 (-2.43%) | $2.47 | $2.41 | 17.33 K | $6.36 M |
| 11/13/2025 | $2.51 | $2.50 (-0.4%) | $2.56 | $2.45 | 15.14 K | $6.60 M |
| 11/12/2025 | $2.53 | $2.52 (-0.4%) | $2.55 | $2.47 | 4.10 K | $6.65 M |
| 11/11/2025 | $2.48 | $2.53 (2.02%) | $2.56 | $2.48 | 13.05 K | $6.68 M |
| 11/10/2025 | $2.53 | $2.47 (-2.37%) | $2.53 | $2.41 | 13.33 K | $6.52 M |
| 11/07/2025 | $2.47 | $2.46 (-0.4%) | $2.51 | $2.36 | 25.84 K | $6.49 M |
| 11/06/2025 | $2.56 | $2.55 (-0.39%) | $2.59 | $2.50 | 27.31 K | $6.73 M |
| 11/05/2025 | $2.50 | $2.58 (3.2%) | $2.65 | $2.50 | 16.70 K | $6.81 M |
| 11/04/2025 | $2.68 | $2.48 (-7.46%) | $2.69 | $2.45 | 34.02 K | $6.54 M |
| 11/03/2025 | $2.77 | $2.71 (-2.17%) | $2.79 | $2.68 | 14.60 K | $7.15 M |
| 10/31/2025 | $2.76 | $2.79 (1.09%) | $2.79 | $2.70 | 19.00 K | $7.36 M |
| 10/30/2025 | $2.81 | $2.76 (-1.78%) | $2.83 | $2.75 | 27.50 K | $7.28 M |
| 10/29/2025 | $2.96 | $2.79 (-5.74%) | $2.96 | $2.78 | 23.36 K | $7.36 M |
| 10/28/2025 | $2.96 | $2.93 (-1.01%) | $3.02 | $2.88 | 15.80 K | $7.73 M |
| 10/27/2025 | $2.99 | $2.96 (-1%) | $3.09 | $2.94 | 30.20 K | $7.81 M |
| 10/24/2025 | $2.90 | $2.96 (2.07%) | $3.01 | $2.90 | 25.02 K | $7.81 M |
| 10/23/2025 | $2.93 | $2.91 (-0.68%) | $2.98 | $2.82 | 19.60 K | $7.68 M |
| 10/22/2025 | $3.19 | $2.93 (-8.15%) | $3.20 | $2.85 | 85.80 K | $7.73 M |
| 10/21/2025 | $3.12 | $3.20 (2.56%) | $3.20 | $3.06 | 43.23 K | $8.44 M |
| 10/20/2025 | $3.01 | $3.12 (3.65%) | $3.21 | $2.94 | 128.30 K | $8.23 M |
| 10/17/2025 | $2.96 | $2.98 (0.68%) | $3.08 | $2.82 | 119.96 K | $7.86 M |
| 10/16/2025 | $2.69 | $3.01 (11.9%) | $3.09 | $2.62 | 4.12 M | $7.94 M |
| 10/15/2025 | $2.84 | $2.86 (0.7%) | $2.96 | $2.78 | 20.54 K | $7.55 M |
| 10/14/2025 | $2.78 | $2.88 (3.6%) | $2.90 | $2.76 | 56.17 K | $7.60 M |
| 10/13/2025 | $2.76 | $2.80 (1.45%) | $2.85 | $2.73 | 25.18 K | $7.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
