-
5 DAY PERFORMANCE
+2.35% -
1 MONTH PERFORMANCE
+2.35% -
3 MONTH PERFORMANCE
-0.78% -
6 MONTH PERFORMANCE
-27.50% -
YEAR-TO-DATE PERFORMANCE
-64.63% -
1 YEAR PERFORMANCE
-65.88%
Moolec Science SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.80 | $0.87 (8.75%) | $0.87 | $0.80 | 17,079 | $32.85 M |
| 11/15/2024 | $0.81 | $0.83 (3.23%) | $0.86 | $0.80 | 16,122 | $31.38 M |
| 11/14/2024 | $0.90 | $0.83 (-7.3%) | $0.90 | $0.83 | 23,606 | $31.35 M |
| 11/13/2024 | $0.87 | $0.85 (-2.3%) | $0.90 | $0.83 | 15,944 | $32.10 M |
| 11/12/2024 | $0.86 | $0.86 (-0.12%) | $0.90 | $0.86 | 7,017 | $32.29 M |
| 11/11/2024 | $0.90 | $0.88 (-2.34%) | $0.90 | $0.83 | 13,018 | $33.19 M |
| 11/08/2024 | $0.89 | $0.88 (-1.22%) | $0.89 | $0.85 | 11,714 | $33.20 M |
| 11/07/2024 | $0.86 | $0.88 (2.04%) | $0.88 | $0.86 | 2,800 | $33.23 M |
| 11/06/2024 | $0.88 | $0.88 (0%) | $0.90 | $0.85 | 7,208 | $33.23 M |
| 11/05/2024 | $0.90 | $0.88 (-2.22%) | $0.90 | $0.85 | 11,038 | $33.23 M |
| 11/04/2024 | $0.84 | $0.89 (6.02%) | $0.89 | $0.82 | 5,132 | $33.64 M |
| 11/01/2024 | $0.80 | $0.84 (4.66%) | $0.85 | $0.80 | 3,135 | $31.72 M |
| 10/31/2024 | $0.88 | $0.85 (-3.48%) | $0.88 | $0.80 | 20,600 | $32.08 M |
| 10/30/2024 | $0.85 | $0.86 (1.19%) | $0.88 | $0.84 | 3,800 | $32.48 M |
| 10/29/2024 | $0.88 | $0.88 (0.01%) | $0.88 | $0.88 | 1,500 | $33.05 M |
| 10/28/2024 | $0.89 | $0.89 (-0.01%) | $0.89 | $0.82 | 5,500 | $33.61 M |
| 10/25/2024 | $0.91 | $0.89 (-2.21%) | $0.91 | $0.86 | 17,700 | $33.61 M |
| 10/24/2024 | $0.88 | $0.86 (-2.27%) | $0.88 | $0.83 | 14,900 | $32.48 M |
| 10/23/2024 | $0.83 | $0.88 (6.15%) | $0.89 | $0.83 | 16,600 | $33.29 M |
| 10/22/2024 | $0.87 | $0.87 (-0.01%) | $0.88 | $0.86 | 5,939 | $32.85 M |
| 10/21/2024 | $0.84 | $0.87 (3.55%) | $0.87 | $0.83 | 23,017 | $32.81 M |
| 10/18/2024 | $0.88 | $0.85 (-3.41%) | $0.88 | $0.84 | 13,646 | $32.10 M |
| 10/17/2024 | $0.91 | $0.89 (-2.19%) | $0.92 | $0.86 | 50,800 | $33.61 M |
| 10/16/2024 | $0.88 | $0.92 (4.43%) | $0.97 | $0.78 | 489,226 | $34.75 M |
| 10/15/2024 | $0.85 | $0.89 (5.41%) | $0.90 | $0.85 | 10,400 | $33.69 M |
| 10/14/2024 | $0.90 | $0.85 (-5.98%) | $0.91 | $0.85 | 5,940 | $31.95 M |
| 10/11/2024 | $0.82 | $0.90 (10.41%) | $0.90 | $0.80 | 12,421 | $33.99 M |
| 10/10/2024 | $0.83 | $0.83 (0.01%) | $0.84 | $0.83 | 4,100 | $31.35 M |
| 10/09/2024 | $0.83 | $0.81 (-2.41%) | $0.85 | $0.78 | 35,607 | $30.59 M |
| 10/08/2024 | $0.86 | $0.88 (2.04%) | $0.88 | $0.82 | 53,379 | $33.18 M |
| 10/07/2024 | $0.88 | $0.89 (1.11%) | $0.89 | $0.81 | 16,401 | $33.43 M |
| 10/04/2024 | $0.89 | $0.89 (0.1%) | $0.89 | $0.85 | 4,900 | $33.52 M |
| 10/03/2024 | $0.89 | $0.89 (0.07%) | $0.89 | $0.80 | 16,800 | $33.52 M |
| 10/02/2024 | $0.87 | $0.90 (3.9%) | $0.94 | $0.85 | 32,210 | $33.99 M |
| 10/01/2024 | $0.88 | $0.85 (-3.41%) | $0.88 | $0.85 | 11,726 | $32.10 M |
| 09/30/2024 | $0.84 | $0.88 (4.97%) | $0.88 | $0.81 | 10,400 | $33.20 M |
| 09/27/2024 | $0.87 | $0.86 (-0.86%) | $0.87 | $0.80 | 29,407 | $32.52 M |
| 09/26/2024 | $0.87 | $0.82 (-5.4%) | $0.87 | $0.82 | 17,235 | $31.08 M |
| 09/25/2024 | $0.84 | $0.85 (0.6%) | $0.87 | $0.83 | 10,845 | $31.91 M |
| 09/24/2024 | $0.84 | $0.82 (-2.38%) | $0.84 | $0.81 | 7,112 | $30.97 M |
| 09/23/2024 | $0.82 | $0.80 (-2.06%) | $0.82 | $0.80 | 8,947 | $30.21 M |
| 09/20/2024 | $0.86 | $0.82 (-4.51%) | $0.86 | $0.81 | 10,554 | $31.01 M |
| 09/19/2024 | $0.92 | $0.86 (-6.47%) | $0.92 | $0.78 | 29,525 | $32.48 M |
| 09/18/2024 | $0.91 | $0.92 (1.11%) | $0.93 | $0.91 | 7,928 | $34.75 M |
| 09/17/2024 | $0.90 | $0.91 (1.11%) | $0.93 | $0.87 | 2,720 | $34.37 M |
| 09/16/2024 | $0.93 | $0.93 (-0.06%) | $0.93 | $0.89 | 1,629 | $35.10 M |
| 09/13/2024 | $0.87 | $0.93 (6.9%) | $0.95 | $0.86 | 13,134 | $35.12 M |
| 09/12/2024 | $0.84 | $0.95 (13.08%) | $0.96 | $0.75 | 13,300 | $35.87 M |
| 09/11/2024 | $0.92 | $0.91 (-1.12%) | $0.95 | $0.90 | 3,113 | $34.37 M |
| 09/10/2024 | $0.93 | $0.94 (1.08%) | $0.94 | $0.91 | 14,900 | $35.50 M |
| 09/09/2024 | $0.96 | $0.96 (-0.52%) | $0.96 | $0.90 | 2,800 | $36.07 M |
| 09/06/2024 | $0.94 | $0.92 (-2.13%) | $0.96 | $0.90 | 3,702 | $34.75 M |
| 09/05/2024 | $0.93 | $0.90 (-3.72%) | $0.97 | $0.90 | 15,771 | $33.99 M |
| 09/04/2024 | $0.91 | $0.98 (7.25%) | $0.98 | $0.88 | 54,100 | $37.01 M |
| 09/03/2024 | $0.87 | $0.94 (8.28%) | $1.03 | $0.87 | 120,700 | $35.58 M |
| 08/30/2024 | $0.87 | $0.87 (0.01%) | $0.92 | $0.87 | 9,000 | $32.86 M |
| 08/29/2024 | $0.87 | $0.87 (0%) | $0.88 | $0.87 | 4,307 | $32.86 M |
| 08/28/2024 | $0.87 | $0.84 (-3.33%) | $0.87 | $0.84 | 4,511 | $31.73 M |
| 08/27/2024 | $0.84 | $0.87 (3.45%) | $0.87 | $0.82 | 4,769 | $32.82 M |
| 08/26/2024 | $0.85 | $0.85 (0.24%) | $0.92 | $0.85 | 6,718 | $31.99 M |
| 08/23/2024 | $0.93 | $0.87 (-5.97%) | $0.93 | $0.87 | 3,776 | $32.93 M |
| 08/22/2024 | $0.87 | $0.87 (0%) | $0.88 | $0.85 | 5,134 | $33.02 M |
| 08/21/2024 | $0.90 | $0.88 (-2.78%) | $0.91 | $0.77 | 21,500 | $33.05 M |
| 08/20/2024 | $0.88 | $0.91 (3.47%) | $0.93 | $0.88 | 7,600 | $34.25 M |
| 08/19/2024 | $0.88 | $0.88 (0.18%) | $0.88 | $0.88 | 4,342 | $33.16 M |