5 DAY PERFORMANCE
+6.26%
1 MONTH PERFORMANCE
-16.99%
3 MONTH PERFORMANCE
-28.84%
6 MONTH PERFORMANCE
-19.50%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
-68.05%
Femasys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.53 | $0.54 (1.27%) | $0.55 | $0.52 | 312.55 K | |
| 02/18/2026 | $0.50 | $0.53 (5.47%) | $0.55 | $0.50 | 558.23 K | $15.26 M |
| 02/17/2026 | $0.51 | $0.49 (-2.66%) | $0.51 | $0.48 | 293.95 K | $14.29 M |
| 02/13/2026 | $0.48 | $0.51 (5.88%) | $0.52 | $0.48 | 593.00 K | $14.68 M |
| 02/12/2026 | $0.53 | $0.49 (-7.51%) | $0.53 | $0.47 | 408.40 K | $14.15 M |
| 02/11/2026 | $0.51 | $0.50 (-0.71%) | $0.52 | $0.50 | 338.34 K | $14.58 M |
| 02/10/2026 | $0.53 | $0.51 (-3.53%) | $0.54 | $0.51 | 311.10 K | $14.75 M |
| 02/09/2026 | $0.50 | $0.53 (6.24%) | $0.54 | $0.50 | 246.33 K | $15.34 M |
| 02/06/2026 | $0.51 | $0.51 (-0.57%) | $0.53 | $0.49 | 802.93 K | $14.67 M |
| 02/05/2026 | $0.52 | $0.49 (-6.59%) | $0.53 | $0.48 | 695.20 K | $14.01 M |
| 02/04/2026 | $0.54 | $0.54 (0%) | $0.55 | $0.51 | 748.22 K | $15.60 M |
| 02/03/2026 | $0.54 | $0.52 (-2.75%) | $0.56 | $0.51 | 883.70 K | $15.12 M |
| 02/02/2026 | $0.53 | $0.52 (-2.64%) | $0.54 | $0.51 | 620.40 K | $14.90 M |
| 01/30/2026 | $0.55 | $0.54 (-2.69%) | $0.56 | $0.54 | 445.45 K | $15.46 M |
| 01/29/2026 | $0.57 | $0.55 (-4.07%) | $0.59 | $0.53 | 1.00 M | $15.85 M |
| 01/28/2026 | $0.59 | $0.59 (-0.47%) | $0.60 | $0.57 | 466.20 K | $16.96 M |
| 01/27/2026 | $0.58 | $0.59 (2.27%) | $0.60 | $0.57 | 680.50 K | $17.18 M |
| 01/26/2026 | $0.61 | $0.60 (-1.64%) | $0.62 | $0.59 | 484.00 K | $17.33 M |
| 01/23/2026 | $0.65 | $0.63 (-3.35%) | $0.65 | $0.60 | 856.50 K | $18.06 M |
| 01/22/2026 | $0.64 | $0.65 (1.4%) | $0.66 | $0.61 | 519.00 K | $18.77 M |
| 01/21/2026 | $0.66 | $0.64 (-3.27%) | $0.67 | $0.60 | 932.50 K | $18.47 M |
| 01/20/2026 | $0.68 | $0.68 (0.55%) | $0.73 | $0.64 | 2.91 M | $19.60 M |
| 01/16/2026 | $0.66 | $0.65 (-0.69%) | $0.67 | $0.63 | 4.79 M | $18.79 M |
| 01/15/2026 | $0.68 | $0.64 (-5.54%) | $0.68 | $0.62 | 949.22 K | $18.55 M |
| 01/14/2026 | $0.59 | $0.69 (17.95%) | $0.70 | $0.58 | 2.31 M | $19.93 M |
| 01/13/2026 | $0.60 | $0.59 (-2.35%) | $0.60 | $0.57 | 542.10 K | $16.92 M |
| 01/12/2026 | $0.60 | $0.59 (-0.7%) | $0.60 | $0.57 | 632.60 K | $17.18 M |
| 01/09/2026 | $0.61 | $0.59 (-2.41%) | $0.61 | $0.58 | 493.60 K | $17.16 M |
| 01/08/2026 | $0.63 | $0.59 (-6.31%) | $0.64 | $0.59 | 587.90 K | $24.22 M |
| 01/07/2026 | $0.59 | $0.62 (5.86%) | $0.64 | $0.59 | 627.90 K | $25.62 M |
| 01/06/2026 | $0.59 | $0.60 (1.71%) | $0.61 | $0.58 | 699.20 K | $24.40 M |
| 01/05/2026 | $0.65 | $0.58 (-10.25%) | $0.66 | $0.58 | 1.20 M | $23.83 M |
| 01/02/2026 | $0.60 | $0.64 (5.76%) | $0.64 | $0.59 | 1.34 M | $26.11 M |
| 12/31/2025 | $0.58 | $0.58 (0.1%) | $0.59 | $0.55 | 1.75 M | $23.63 M |
| 12/30/2025 | $0.63 | $0.57 (-9.46%) | $0.65 | $0.57 | 1.14 M | $23.50 M |
| 12/29/2025 | $0.68 | $0.60 (-11.24%) | $0.68 | $0.54 | 4.88 M | $24.80 M |
| 12/26/2025 | $0.74 | $0.71 (-4.04%) | $0.75 | $0.71 | 1.05 M | $29.12 M |
| 12/24/2025 | $0.73 | $0.73 (0.08%) | $0.77 | $0.70 | 1.69 M | $29.86 M |
| 12/23/2025 | $0.81 | $0.80 (-1.23%) | $0.87 | $0.80 | 1.35 M | $32.81 M |
| 12/22/2025 | $0.85 | $0.80 (-6.36%) | $0.87 | $0.79 | 1.06 M | $32.64 M |
| 12/19/2025 | $0.85 | $0.86 (1.31%) | $0.87 | $0.80 | 1.55 M | $35.32 M |
| 12/18/2025 | $0.79 | $0.80 (1.59%) | $0.89 | $0.79 | 2.75 M | $32.71 M |
| 12/17/2025 | $0.85 | $0.77 (-9.84%) | $0.85 | $0.76 | 1.62 M | $31.43 M |
| 12/16/2025 | $0.88 | $0.85 (-2.99%) | $0.89 | $0.85 | 547.50 K | $35.01 M |
| 12/15/2025 | $0.88 | $0.87 (-1.44%) | $0.95 | $0.86 | 1.66 M | $35.57 M |
| 12/12/2025 | $0.86 | $0.86 (0.19%) | $0.89 | $0.85 | 765.95 K | $35.14 M |
| 12/11/2025 | $0.85 | $0.86 (0.6%) | $0.88 | $0.83 | 726.80 K | $35.07 M |
| 12/10/2025 | $0.82 | $0.86 (5.36%) | $0.91 | $0.82 | 1.41 M | $35.38 M |
| 12/09/2025 | $0.81 | $0.83 (2.05%) | $0.86 | $0.80 | 1.24 M | $33.90 M |
| 12/08/2025 | $0.88 | $0.82 (-7.1%) | $0.89 | $0.79 | 1.85 M | $33.53 M |
| 12/05/2025 | $0.91 | $0.88 (-3.12%) | $0.91 | $0.86 | 1.18 M | $36.09 M |
| 12/04/2025 | $0.87 | $0.90 (3.47%) | $0.96 | $0.87 | 1.35 M | $36.92 M |
| 12/03/2025 | $0.90 | $0.89 (-1.27%) | $0.90 | $0.83 | 1.13 M | $36.45 M |
| 12/02/2025 | $0.90 | $0.89 (-1.52%) | $0.93 | $0.89 | 849.80 K | $36.50 M |
| 12/01/2025 | $0.98 | $0.89 (-8.9%) | $0.99 | $0.88 | 2.40 M | $36.63 M |
| 11/28/2025 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 718.12 K | $41.43 M |
| 11/26/2025 | $0.99 | $0.99 (0.03%) | $1.02 | $0.97 | 1.53 M | $40.63 M |
| 11/25/2025 | $0.92 | $0.99 (8.13%) | $1.04 | $0.91 | 2.99 M | $40.63 M |
| 11/24/2025 | $0.90 | $0.92 (2.13%) | $0.95 | $0.88 | 1.64 M | $37.70 M |
| 11/21/2025 | $0.82 | $0.92 (11.56%) | $0.96 | $0.80 | 4.19 M | $37.73 M |
| 11/20/2025 | $0.81 | $0.80 (-0.58%) | $0.87 | $0.79 | 3.19 M | $32.82 M |
| 11/19/2025 | $0.72 | $0.76 (5.37%) | $0.81 | $0.72 | 1.67 M | $31.13 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.
