5 DAY PERFORMANCE
-10.87%
1 MONTH PERFORMANCE
+7.81%
3 MONTH PERFORMANCE
+139.48%
6 MONTH PERFORMANCE
+12.53%
YEAR-TO-DATE PERFORMANCE
-18.16%
1 YEAR PERFORMANCE
-18.16%
Femasys Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $36.62 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 |
| 11/18/2025 | $0.78 | $0.72 (-7.93%) | $0.80 | $0.70 | 2.68 M | $29.53 M |
| 11/17/2025 | $0.86 | $0.80 (-7.41%) | $0.88 | $0.78 | 2.52 M | $32.66 M |
| 11/14/2025 | $0.75 | $0.90 (19.65%) | $0.95 | $0.74 | 3.62 M | $36.81 M |
| 11/13/2025 | $0.92 | $0.83 (-9.96%) | $0.96 | $0.81 | 3.92 M | $33.90 M |
| 11/12/2025 | $0.98 | $0.96 (-1.81%) | $1.04 | $0.94 | 4.38 M | $39.46 M |
| 11/11/2025 | $0.99 | $0.94 (-4.91%) | $1.11 | $0.93 | 6.03 M | $38.60 M |
| 11/10/2025 | $0.91 | $1.04 (14.29%) | $1.11 | $0.82 | 13.58 M | $30.04 M |
| 11/07/2025 | $0.78 | $1.04 (33.33%) | $1.05 | $0.78 | 15.63 M | $30.04 M |
| 11/06/2025 | $0.85 | $0.78 (-8.09%) | $0.90 | $0.76 | 8.55 M | $22.56 M |
| 11/05/2025 | $0.73 | $0.84 (15.16%) | $0.88 | $0.70 | 17.17 M | $24.12 M |
| 11/04/2025 | $0.62 | $0.68 (10.24%) | $0.72 | $0.61 | 7.51 M | $19.74 M |
| 11/03/2025 | $0.81 | $0.66 (-18.41%) | $0.88 | $0.62 | 91.96 M | $18.98 M |
| 10/31/2025 | $0.63 | $0.64 (1.76%) | $0.64 | $0.60 | 719.10 K | $18.40 M |
| 10/30/2025 | $0.62 | $0.62 (-0.48%) | $0.65 | $0.61 | 1.06 M | $17.95 M |
| 10/29/2025 | $0.65 | $0.63 (-3.36%) | $0.66 | $0.62 | 973.40 K | $18.18 M |
| 10/28/2025 | $0.71 | $0.66 (-6.9%) | $0.75 | $0.66 | 1.91 M | $19.07 M |
| 10/27/2025 | $0.64 | $0.71 (11.46%) | $0.75 | $0.62 | 3.92 M | $20.48 M |
| 10/24/2025 | $0.73 | $0.63 (-12.85%) | $0.73 | $0.58 | 12.39 M | $18.29 M |
| 10/23/2025 | $0.58 | $0.61 (4.95%) | $0.63 | $0.58 | 2.15 M | $17.58 M |
| 10/22/2025 | $0.63 | $0.58 (-7.88%) | $0.65 | $0.57 | 3.59 M | $16.68 M |
| 10/21/2025 | $0.60 | $0.64 (6.43%) | $0.66 | $0.57 | 3.18 M | $18.44 M |
| 10/20/2025 | $0.65 | $0.60 (-8.04%) | $0.68 | $0.59 | 4.68 M | $17.37 M |
| 10/17/2025 | $0.75 | $0.70 (-6.18%) | $0.90 | $0.56 | 27.83 M | $20.31 M |
| 10/16/2025 | $0.56 | $0.75 (33.99%) | $0.84 | $0.56 | 92.25 M | $21.53 M |
| 10/15/2025 | $0.59 | $0.55 (-6.68%) | $0.60 | $0.53 | 1.45 M | $15.90 M |
| 10/14/2025 | $0.53 | $0.59 (11.45%) | $0.60 | $0.52 | 1.75 M | $17.03 M |
| 10/13/2025 | $0.58 | $0.53 (-8.17%) | $0.59 | $0.53 | 2.50 M | $15.38 M |
| 10/10/2025 | $0.67 | $0.61 (-8.12%) | $0.68 | $0.59 | 3.16 M | $17.69 M |
| 10/09/2025 | $0.61 | $0.65 (6.39%) | $0.69 | $0.60 | 3.58 M | $18.75 M |
| 10/08/2025 | $0.67 | $0.60 (-11.05%) | $0.70 | $0.57 | 7.79 M | $17.24 M |
| 10/07/2025 | $0.78 | $0.75 (-4.21%) | $0.80 | $0.71 | 8.79 M | $21.58 M |
| 10/06/2025 | $0.89 | $0.84 (-5.71%) | $0.92 | $0.70 | 80.71 M | $24.24 M |
| 10/03/2025 | $0.44 | $0.63 (43.2%) | $0.65 | $0.41 | 26.51 M | $18.20 M |
| 10/02/2025 | $0.39 | $0.41 (7.77%) | $0.42 | $0.37 | 1.99 M | $11.98 M |
| 10/01/2025 | $0.35 | $0.38 (6.83%) | $0.38 | $0.35 | 781.91 K | $10.84 M |
| 09/30/2025 | $0.37 | $0.35 (-4.68%) | $0.37 | $0.34 | 425.04 K | $10.18 M |
| 09/29/2025 | $0.36 | $0.35 (-2.22%) | $0.37 | $0.35 | 718.00 K | $10.17 M |
| 09/26/2025 | $0.36 | $0.36 (0.45%) | $0.36 | $0.33 | 854.00 K | $10.39 M |
| 09/25/2025 | $0.36 | $0.35 (-3.5%) | $0.36 | $0.34 | 1.44 M | $9.96 M |
| 09/24/2025 | $0.35 | $0.35 (0.94%) | $0.36 | $0.35 | 304.20 K | $10.20 M |
| 09/23/2025 | $0.37 | $0.34 (-6.92%) | $0.37 | $0.34 | 815.10 K | $9.95 M |
| 09/22/2025 | $0.36 | $0.36 (0.11%) | $0.36 | $0.35 | 682.72 K | $10.44 M |
| 09/19/2025 | $0.37 | $0.35 (-4.11%) | $0.37 | $0.35 | 567.80 K | $10.11 M |
| 09/18/2025 | $0.38 | $0.36 (-5.93%) | $0.38 | $0.35 | 664.50 K | $10.40 M |
| 09/17/2025 | $0.37 | $0.36 (-3.59%) | $0.37 | $0.35 | 1.09 M | $10.31 M |
| 09/16/2025 | $0.37 | $0.37 (0%) | $0.38 | $0.36 | 1.14 M | $10.69 M |
| 09/15/2025 | $0.40 | $0.37 (-8.32%) | $0.40 | $0.36 | 1.31 M | $10.60 M |
| 09/12/2025 | $0.37 | $0.39 (5.97%) | $0.40 | $0.37 | 1.22 M | $11.32 M |
| 09/11/2025 | $0.38 | $0.37 (-3.42%) | $0.39 | $0.36 | 1.14 M | $10.60 M |
| 09/10/2025 | $0.37 | $0.36 (-3.7%) | $0.37 | $0.36 | 1.16 M | $10.37 M |
| 09/09/2025 | $0.37 | $0.37 (2.47%) | $0.38 | $0.35 | 3.44 M | $10.80 M |
| 09/08/2025 | $0.38 | $0.38 (1.29%) | $0.57 | $0.37 | 18.74 M | $11.12 M |
| 09/05/2025 | $0.36 | $0.38 (3.55%) | $0.39 | $0.36 | 547.51 K | $10.86 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.
