-
5 DAY PERFORMANCE
-25.27% -
1 MONTH PERFORMANCE
-27.66% -
3 MONTH PERFORMANCE
-59.16% -
6 MONTH PERFORMANCE
-75.27% -
YEAR-TO-DATE PERFORMANCE
-84.72% -
1 YEAR PERFORMANCE
-87.80%
Fresh2 Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.44 | $1.36 (-5.56%) | $1.44 | $1.35 | 15,907 | $1.22 M |
| 09/26/2024 | $1.42 | $1.47 (3.52%) | $1.48 | $1.37 | 15,318 | $1.32 M |
| 09/25/2024 | $1.50 | $1.44 (-4%) | $1.60 | $1.43 | 30,265 | $1.29 M |
| 09/24/2024 | $1.46 | $1.50 (2.74%) | $1.57 | $1.40 | 96,300 | $1.35 M |
| 09/23/2024 | $1.59 | $1.82 (14.47%) | $1.93 | $1.33 | 207,003 | $1.63 M |
| 09/20/2024 | $1.51 | $1.73 (14.57%) | $2.49 | $1.18 | 1.38 M | $1.55 M |
| 09/19/2024 | $1.49 | $1.48 (-0.67%) | $1.54 | $1.48 | 3,600 | $1.33 M |
| 09/18/2024 | $1.53 | $1.45 (-5.23%) | $1.59 | $1.43 | 5,005 | $1.30 M |
| 09/17/2024 | $1.45 | $1.57 (8.28%) | $1.57 | $1.44 | 1,536 | $1.41 M |
| 09/16/2024 | $1.43 | $1.38 (-3.5%) | $1.66 | $1.37 | 15,424 | $1.24 M |
| 09/13/2024 | $1.58 | $1.53 (-3.16%) | $1.69 | $1.42 | 5,300 | $1.37 M |
| 09/12/2024 | $1.67 | $1.69 (1.2%) | $1.69 | $1.60 | 6,045 | $1.52 M |
| 09/11/2024 | $1.54 | $1.70 (10.39%) | $1.81 | $1.41 | 7,317 | $1.53 M |
| 09/10/2024 | $2.03 | $1.86 (-8.37%) | $2.04 | $1.86 | 1,100 | $1.67 M |
| 09/09/2024 | $1.89 | $1.90 (0.53%) | $1.90 | $1.75 | 832 | $1.71 M |
| 09/06/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.61 | 5,400 | $1.66 M |
| 09/05/2024 | $1.89 | $1.85 (-2.12%) | $1.93 | $1.78 | 11,031 | $1.66 M |
| 09/04/2024 | $1.85 | $1.96 (5.95%) | $1.96 | $1.85 | 439 | $1.76 M |
| 09/03/2024 | $1.98 | $1.95 (-1.52%) | $2.01 | $1.95 | 1,338 | $1.75 M |
| 08/30/2024 | $1.96 | $1.99 (1.53%) | $1.99 | $1.88 | 21,800 | $1.79 M |
| 08/29/2024 | $1.75 | $1.90 (8.57%) | $2.03 | $1.58 | 8,228 | $1.71 M |
| 08/28/2024 | $1.89 | $1.88 (-0.53%) | $1.93 | $1.75 | 5,200 | $1.69 M |
| 08/27/2024 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 2,300 | $1.58 M |
| 08/26/2024 | $2.00 | $1.79 (-10.5%) | $2.00 | $1.75 | 1,100 | $1.61 M |
| 08/23/2024 | $1.70 | $1.83 (7.65%) | $1.89 | $1.70 | 5,200 | $1.64 M |
| 08/22/2024 | $1.67 | $1.79 (7.19%) | $1.79 | $1.67 | 7,400 | $1.61 M |
| 08/21/2024 | $1.74 | $1.63 (-6.32%) | $1.74 | $1.55 | 3,417 | $1.46 M |
| 08/20/2024 | $1.75 | $1.75 (0%) | $1.93 | $1.73 | 6,935 | $1.57 M |
| 08/19/2024 | $1.77 | $1.75 (-1.13%) | $1.83 | $1.67 | 8,629 | $1.57 M |
| 08/16/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.87 | 100 | |
| 08/15/2024 | $1.80 | $1.87 (3.89%) | $1.87 | $1.79 | 1,028 | $1.68 M |
| 08/14/2024 | $1.98 | $1.88 (-5.05%) | $2.00 | $1.88 | 625 | $1.69 M |
| 08/13/2024 | $1.80 | $1.71 (-5%) | $1.80 | $1.71 | 4,227 | $1.54 M |
| 08/12/2024 | $2.05 | $1.79 (-12.68%) | $2.05 | $1.79 | 1,000 | $1.61 M |
| 08/09/2024 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.75 | 523 | $1.57 M |
| 08/08/2024 | $1.84 | $1.75 (-4.89%) | $1.85 | $1.71 | 1,900 | $1.57 M |
| 08/07/2024 | $1.76 | $1.85 (5.11%) | $2.25 | $1.74 | 3,243 | $1.66 M |
| 08/06/2024 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.71 | 1,300 | $1.57 M |
| 08/05/2024 | $1.85 | $1.82 (-1.62%) | $1.96 | $1.80 | 10,934 | $1.63 M |
| 08/02/2024 | $1.98 | $2.00 (1.01%) | $2.15 | $1.98 | 3,200 | $2.92 M |
| 08/01/2024 | $2.05 | $2.01 (-1.95%) | $2.05 | $2.01 | 1,800 | $2.94 M |
| 07/31/2024 | $2.20 | $2.03 (-7.73%) | $2.22 | $2.01 | 6,400 | $2.97 M |
| 07/30/2024 | $2.20 | $2.09 (-5%) | $2.21 | $2.03 | 6,500 | $3.05 M |
| 07/29/2024 | $2.16 | $2.26 (4.63%) | $2.44 | $2.16 | 5,741 | $3.30 M |
| 07/26/2024 | $2.02 | $2.11 (4.46%) | $2.30 | $2.02 | 15,909 | $3.08 M |
| 07/25/2024 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.05 | 4,100 | $2.86 M |
| 07/24/2024 | $2.15 | $2.06 (-4.19%) | $2.40 | $2.06 | 9,838 | $3.01 M |
| 07/23/2024 | $2.50 | $2.40 (-4%) | $2.50 | $2.40 | 10,816 | $3.51 M |
| 07/22/2024 | $2.44 | $2.20 (-9.84%) | $2.44 | $1.83 | 38,324 | $3.21 M |
| 07/19/2024 | $2.68 | $2.53 (-5.6%) | $2.68 | $2.36 | 8,036 | $4.30 M |
| 07/18/2024 | $2.61 | $2.65 (1.53%) | $2.67 | $2.59 | 7,451 | $3.87 M |
| 07/17/2024 | $2.69 | $2.59 (-3.72%) | $2.73 | $2.59 | 5,827 | $3.78 M |
| 07/16/2024 | $2.70 | $2.69 (-0.37%) | $2.79 | $2.56 | 10,058 | $3.93 M |
| 07/15/2024 | $2.99 | $2.76 (-7.69%) | $2.99 | $2.62 | 10,237 | $4.03 M |
| 07/12/2024 | $3.20 | $2.96 (-7.5%) | $3.40 | $2.50 | 68,640 | $7.26 M |
| 07/11/2024 | $3.15 | $3.11 (-1.27%) | $3.31 | $2.94 | 34,338 | $7.63 M |
| 07/10/2024 | $3.02 | $2.89 (-4.3%) | $3.30 | $2.81 | 13,068 | $7.09 M |
| 07/09/2024 | $3.22 | $3.14 (-2.48%) | $3.50 | $3.05 | 7,661 | $7.70 M |
| 07/08/2024 | $3.20 | $3.46 (8.12%) | $3.70 | $2.71 | 16,136 | $8.48 M |
| 07/05/2024 | $3.34 | $3.27 (-2.1%) | $3.38 | $3.25 | 644 | |
| 07/03/2024 | $3.20 | $3.35 (4.69%) | $3.38 | $3.20 | 650 | |
| 07/02/2024 | $3.30 | $3.20 (-3.03%) | $3.30 | $3.20 | 1,895 | |
| 07/01/2024 | $3.29 | $3.30 (0.3%) | $3.40 | $3.14 | 1,939 | |
| 06/28/2024 | $3.25 | $3.33 (2.46%) | $3.41 | $3.25 | 1,677 |