5 DAY PERFORMANCE
-11.76%
1 MONTH PERFORMANCE
-10.80%
3 MONTH PERFORMANCE
-19.42%
6 MONTH PERFORMANCE
-13.72%
YEAR-TO-DATE PERFORMANCE
-26.36%
1 YEAR PERFORMANCE
-17.86%
Where Food Comes From, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/16/2025 | $9.75 | $9.75 (0%) | $9.75 | $9.75 | 187 | $50.82 M |
05/15/2025 | $9.50 | $9.80 (3.16%) | $9.80 | $9.50 | 4.81 K | $51.08 M |
05/14/2025 | $9.45 | $9.26 (-2.01%) | $9.75 | $9.26 | 1.41 K | $48.26 M |
05/13/2025 | $9.72 | $9.45 (-2.78%) | $9.72 | $9.45 | 1.30 K | $49.25 M |
05/12/2025 | $10.65 | $9.70 (-8.92%) | $10.65 | $9.70 | 12.80 K | $50.56 M |
05/09/2025 | $11.04 | $11.05 (0.09%) | $11.05 | $10.61 | 1.00 K | $57.59 M |
05/08/2025 | $11.14 | $11.18 (0.36%) | $11.26 | $11.10 | 832 | $58.27 M |
05/07/2025 | $11.02 | $11.21 (1.72%) | $11.22 | $11.02 | 920 | $59.61 M |
05/06/2025 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 706 | $58.55 M |
05/05/2025 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $59.99 M |
05/02/2025 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 114 | $59.99 M |
05/01/2025 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 311 | $59.51 M |
04/30/2025 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 418 | $58.60 M |
04/29/2025 | $11.25 | $11.10 (-1.33%) | $11.38 | $11.08 | 1.50 K | $59.03 M |
04/28/2025 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 528 | $60.78 M |
04/25/2025 | $11.40 | $11.50 (0.88%) | $11.50 | $11.40 | 1.23 K | $61.16 M |
04/24/2025 | $11.02 | $11.60 (5.26%) | $11.75 | $10.72 | 1.80 K | $61.69 M |
04/23/2025 | $11.35 | $11.00 (-3.08%) | $11.35 | $10.95 | 2.25 K | $58.50 M |
04/22/2025 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 500 | $59.83 M |
04/21/2025 | $12.28 | $11.55 (-5.94%) | $12.28 | $11.53 | 900 | $61.42 M |
04/17/2025 | $11.54 | $11.90 (3.12%) | $11.90 | $11.54 | 700 | $63.28 M |
04/16/2025 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 345 | $58.13 M |
04/15/2025 | $11.40 | $11.54 (1.23%) | $11.54 | $10.50 | 2.72 K | $61.37 M |
04/14/2025 | $12.31 | $11.99 (-2.6%) | $12.31 | $11.99 | 3.40 K | $63.76 M |
04/11/2025 | $11.99 | $11.56 (-3.59%) | $12.11 | $10.92 | 7.75 K | $61.48 M |
04/10/2025 | $11.25 | $11.48 (2.04%) | $12.15 | $11.25 | 1.80 K | $61.05 M |
04/09/2025 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 1.04 K | $57.97 M |
04/08/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 800 | $56.58 M |
04/07/2025 | $11.10 | $10.78 (-2.88%) | $11.10 | $10.30 | 3.12 K | $57.33 M |
04/04/2025 | $11.22 | $11.10 (-1.07%) | $11.22 | $10.65 | 1.00 K | $59.03 M |
04/03/2025 | $11.50 | $11.36 (-1.22%) | $11.69 | $11.10 | 5.53 K | $60.41 M |
04/02/2025 | $11.12 | $11.31 (1.71%) | $11.70 | $11.10 | 4.70 K | $60.15 M |
04/01/2025 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 340 | $60.15 M |
03/31/2025 | $10.90 | $11.07 (1.56%) | $11.07 | $10.75 | 2.30 K | $58.87 M |
03/28/2025 | $11.02 | $10.50 (-4.72%) | $11.04 | $10.50 | 2.34 K | $55.84 M |
03/27/2025 | $11.30 | $11.04 (-2.3%) | $11.31 | $10.87 | 7.90 K | $58.71 M |
03/26/2025 | $11.45 | $11.35 (-0.87%) | $11.45 | $11.30 | 4.62 K | $60.36 M |
03/25/2025 | $11.75 | $11.43 (-2.72%) | $11.75 | $11.43 | 700 | $60.78 M |
03/24/2025 | $11.65 | $11.50 (-1.29%) | $11.65 | $11.31 | 43.98 K | $61.16 M |
03/21/2025 | $11.58 | $11.55 (-0.26%) | $11.59 | $11.35 | 3.00 K | $61.42 M |
03/20/2025 | $11.67 | $11.67 (0%) | $11.67 | $11.67 | 700 | $62.06 M |
03/19/2025 | $11.40 | $11.68 (2.46%) | $11.99 | $11.40 | 2.30 K | $62.11 M |
03/18/2025 | $11.39 | $11.65 (2.28%) | $11.65 | $11.39 | 1.54 K | $61.95 M |
03/17/2025 | $11.36 | $11.85 (4.31%) | $12.39 | $11.36 | 1.14 K | $63.02 M |
03/14/2025 | $11.20 | $11.58 (3.39%) | $11.60 | $11.20 | 2.29 K | $61.58 M |
03/13/2025 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 500 | $59.61 M |
03/12/2025 | $11.15 | $11.35 (1.79%) | $11.74 | $11.11 | 3.33 K | $60.36 M |
03/11/2025 | $11.27 | $11.10 (-1.51%) | $11.49 | $11.06 | 2.70 K | $59.03 M |
03/10/2025 | $11.14 | $11.15 (0.09%) | $11.40 | $11.04 | 2.50 K | $59.30 M |
03/07/2025 | $11.16 | $11.16 (0%) | $11.16 | $11.15 | 1.70 K | $59.35 M |
03/06/2025 | $10.90 | $11.22 (2.94%) | $11.33 | $10.90 | 5.70 K | $59.67 M |
03/05/2025 | $11.25 | $11.22 (-0.27%) | $11.37 | $11.00 | 3.63 K | $59.67 M |
03/04/2025 | $10.61 | $11.30 (6.5%) | $11.40 | $10.61 | 5.70 K | $60.09 M |
03/03/2025 | $12.25 | $11.20 (-8.57%) | $12.25 | $11.20 | 8.80 K | $59.56 M |
02/28/2025 | $12.00 | $12.39 (3.25%) | $12.40 | $11.66 | 1.85 K | $65.89 M |
02/27/2025 | $12.40 | $12.38 (-0.16%) | $12.40 | $12.38 | 969 | $65.84 M |
02/26/2025 | $12.76 | $12.43 (-2.59%) | $12.76 | $12.25 | 1.20 K | $66.10 M |
02/25/2025 | $12.05 | $12.20 (1.24%) | $12.45 | $12.05 | 4.03 K | $64.88 M |
02/24/2025 | $12.50 | $12.20 (-2.4%) | $12.50 | $12.00 | 11.95 K | $64.88 M |
02/21/2025 | $13.00 | $12.00 (-7.69%) | $13.00 | $12.00 | 3.01 K | $63.82 M |
02/20/2025 | $12.09 | $12.60 (4.22%) | $12.90 | $12.09 | 13.84 K | $67.01 M |
02/19/2025 | $12.23 | $12.23 (0%) | $12.23 | $12.23 | 841 | $65.04 M |
02/18/2025 | $11.81 | $11.90 (0.76%) | $12.00 | $11.75 | 3.10 K | $63.28 M |