-
5 DAY PERFORMANCE
+24.75% -
1 MONTH PERFORMANCE
-24.10% -
3 MONTH PERFORMANCE
-22.70% -
6 MONTH PERFORMANCE
-72.61% -
YEAR-TO-DATE PERFORMANCE
-85.84% -
1 YEAR PERFORMANCE
-89.59%
Fresh2 Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.23 | $1.26 (2.45%) | $1.46 | $1.21 | 29,337 | |
| 11/20/2024 | $1.02 | $1.21 (18.63%) | $1.21 | $1.02 | 15,116 | $1.09 M |
| 11/19/2024 | $1.05 | $1.02 (-2.86%) | $1.16 | $1.00 | 23,100 | $916,181 |
| 11/18/2024 | $0.99 | $0.96 (-2.85%) | $1.01 | $0.95 | 16,900 | $863,905 |
| 11/15/2024 | $0.95 | $1.01 (6.24%) | $1.01 | $0.95 | 5,900 | $907,199 |
| 11/14/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $1.00 | 2,500 | $916,181 |
| 11/13/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.01 | 8,151 | $907,199 |
| 11/12/2024 | $1.10 | $1.04 (-5.45%) | $1.11 | $1.04 | 9,532 | $934,146 |
| 11/11/2024 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.06 | 21,706 | $1.03 M |
| 11/08/2024 | $1.35 | $1.33 (-1.48%) | $1.43 | $0.85 | 117,708 | $1.19 M |
| 11/07/2024 | $1.39 | $1.35 (-2.88%) | $1.49 | $1.33 | 16,007 | $1.21 M |
| 11/06/2024 | $1.69 | $1.39 (-17.75%) | $1.71 | $1.30 | 22,600 | $1.25 M |
| 11/05/2024 | $1.51 | $1.64 (8.61%) | $1.78 | $1.51 | 6,528 | $1.47 M |
| 11/04/2024 | $1.88 | $1.70 (-9.57%) | $1.91 | $1.60 | 32,014 | $1.53 M |
| 11/01/2024 | $1.69 | $2.04 (20.71%) | $2.24 | $1.62 | 113,300 | $1.83 M |
| 10/31/2024 | $1.60 | $1.61 (0.63%) | $1.93 | $1.60 | 6,100 | $1.45 M |
| 10/30/2024 | $1.56 | $1.58 (1.28%) | $1.75 | $1.56 | 9,471 | $1.42 M |
| 10/29/2024 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.53 | 4,700 | $1.46 M |
| 10/28/2024 | $1.65 | $1.69 (2.42%) | $1.89 | $1.61 | 9,700 | $1.52 M |
| 10/25/2024 | $1.54 | $1.64 (6.49%) | $1.69 | $1.50 | 6,600 | $1.47 M |
| 10/24/2024 | $1.65 | $1.61 (-2.42%) | $1.71 | $1.61 | 2,600 | $1.45 M |
| 10/23/2024 | $1.51 | $1.69 (11.92%) | $1.70 | $1.47 | 10,700 | $1.52 M |
| 10/22/2024 | $1.65 | $1.77 (7.27%) | $1.77 | $1.50 | 20,029 | $1.59 M |
| 10/21/2024 | $1.95 | $1.66 (-14.87%) | $2.14 | $1.63 | 41,744 | $1.49 M |
| 10/18/2024 | $1.99 | $1.97 (-1.01%) | $2.36 | $1.97 | 42,693 | $1.77 M |
| 10/17/2024 | $1.51 | $1.98 (31.13%) | $2.05 | $1.51 | 50,625 | $1.78 M |
| 10/16/2024 | $1.52 | $1.53 (0.66%) | $1.56 | $1.52 | 4,000 | $1.37 M |
| 10/15/2024 | $1.52 | $1.54 (1.32%) | $1.57 | $1.51 | 12,415 | $1.38 M |
| 10/14/2024 | $1.52 | $1.54 (1.32%) | $1.56 | $1.50 | 2,300 | $1.38 M |
| 10/11/2024 | $1.40 | $1.56 (11.43%) | $1.59 | $1.40 | 5,609 | $1.40 M |
| 10/10/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.38 | 109,700 | $1.27 M |
| 10/09/2024 | $1.34 | $1.44 (7.46%) | $1.49 | $1.32 | 4,400 | $1.29 M |
| 10/08/2024 | $1.32 | $1.42 (7.58%) | $1.43 | $1.30 | 14,981 | $1.28 M |
| 10/07/2024 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.34 | 11,000 | $1.21 M |
| 10/04/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.40 | 6,942 | $1.26 M |
| 10/03/2024 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.40 | 7,113 | $1.30 M |
| 10/02/2024 | $1.33 | $1.40 (5.26%) | $1.49 | $1.22 | 37,153 | $1.26 M |
| 10/01/2024 | $1.26 | $1.41 (11.9%) | $1.72 | $1.11 | 123,803 | $1.27 M |
| 09/30/2024 | $1.37 | $1.28 (-6.57%) | $1.49 | $1.28 | 30,211 | $1.15 M |
| 09/27/2024 | $1.44 | $1.36 (-5.56%) | $1.44 | $1.35 | 16,222 | $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 |