5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.73%
3 MONTH PERFORMANCE
+29.70%
6 MONTH PERFORMANCE
-2.73%
YEAR-TO-DATE PERFORMANCE
-15.08%
1 YEAR PERFORMANCE
-27.46%
Biomerica Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.86 | 6.62 K | $5.80 M |
| 10/07/2026 | $2.10 | $1.91 (-9.05%) | $2.10 | $1.90 | 34.70 K | $5.86 M |
| 10/06/2026 | $2.09 | $2.14 (2.39%) | $2.14 | $2.01 | 11.26 K | $6.57 M |
| 10/05/2026 | $2.06 | $2.05 (-0.49%) | $2.19 | $2.02 | 33.90 K | $6.29 M |
| 10/02/2026 | $2.19 | $2.14 (-2.28%) | $2.23 | $2.14 | 8.43 K | $6.57 M |
| 10/01/2026 | $2.25 | $2.24 (-0.44%) | $2.25 | $2.24 | 2.25 K | $6.88 M |
| 09/30/2026 | $2.32 | $2.26 (-2.59%) | $2.34 | $2.25 | 11.40 K | $6.94 M |
| 09/29/2026 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.30 | 2.51 K | $7.06 M |
| 09/28/2026 | $2.30 | $2.39 (3.91%) | $2.39 | $2.29 | 7.14 K | $7.34 M |
| 09/25/2026 | $2.43 | $2.32 (-4.53%) | $2.64 | $2.18 | 58.60 K | $7.12 M |
| 09/24/2026 | $2.60 | $2.46 (-5.38%) | $2.64 | $2.44 | 51.00 K | $7.55 M |
| 09/23/2026 | $2.79 | $2.61 (-6.45%) | $2.84 | $2.58 | 37.60 K | $8.01 M |
| 09/22/2026 | $2.60 | $2.78 (6.92%) | $2.78 | $2.57 | 42.05 K | $8.54 M |
| 09/21/2026 | $2.55 | $2.60 (1.96%) | $2.60 | $2.41 | 23.10 K | $7.98 M |
| 09/18/2026 | $2.34 | $2.51 (7.26%) | $2.52 | $2.30 | 75.83 K | $7.71 M |
| 09/17/2026 | $2.31 | $2.36 (2.16%) | $2.41 | $2.26 | 37.66 K | $7.25 M |
| 09/16/2026 | $2.27 | $2.37 (4.41%) | $2.42 | $2.27 | 13.70 K | $7.28 M |
| 09/15/2026 | $2.36 | $2.30 (-2.54%) | $2.39 | $2.28 | 17.50 K | $7.06 M |
| 09/14/2026 | $2.26 | $2.36 (4.42%) | $2.41 | $2.18 | 28.22 K | $7.25 M |
| 09/11/2026 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.13 | 11.94 K | $6.88 M |
| 09/10/2026 | $2.17 | $2.23 (2.76%) | $2.25 | $2.17 | 15.40 K | $6.85 M |
| 09/09/2026 | $2.35 | $2.27 (-3.4%) | $2.35 | $1.97 | 21.49 K | $6.97 M |
| 09/08/2026 | $2.27 | $2.34 (3.08%) | $2.38 | $2.21 | 85.27 K | $7.18 M |
| 09/04/2026 | $2.27 | $2.31 (1.76%) | $2.35 | $2.21 | 54.60 K | $7.09 M |
| 09/03/2026 | $2.21 | $2.22 (0.45%) | $2.33 | $2.17 | 58.90 K | $6.82 M |
| 09/02/2026 | $2.05 | $2.20 (7.32%) | $2.20 | $1.98 | 72.82 K | $6.62 M |
| 09/01/2026 | $2.11 | $2.09 (-0.95%) | $2.15 | $1.94 | 34.40 K | $6.29 M |
| 08/31/2026 | $2.15 | $2.09 (-2.79%) | $2.16 | $2.01 | 51.13 K | $6.29 M |
| 08/28/2026 | $2.13 | $2.14 (0.47%) | $2.15 | $2.01 | 131.90 K | $6.44 M |
| 08/27/2026 | $1.71 | $2.10 (22.81%) | $2.35 | $1.71 | 3.27 M | $6.32 M |
| 08/26/2026 | $1.70 | $1.69 (-0.59%) | $1.78 | $1.69 | 8.58 K | $5.09 M |
| 08/25/2026 | $1.66 | $1.77 (6.63%) | $1.81 | $1.66 | 16.80 K | $5.33 M |
| 08/24/2026 | $1.61 | $1.68 (4.35%) | $1.69 | $1.60 | 8.50 K | $5.06 M |
| 08/21/2026 | $1.58 | $1.61 (1.9%) | $1.63 | $1.58 | 10.00 K | $4.85 M |
| 08/20/2026 | $1.55 | $1.59 (2.58%) | $1.59 | $1.52 | 3.50 K | $4.79 M |
| 08/19/2026 | $1.51 | $1.52 (0.66%) | $1.55 | $1.50 | 7.53 K | $4.58 M |
| 08/18/2026 | $1.60 | $1.60 (0%) | $1.61 | $1.56 | 6.70 K | $4.82 M |
| 08/17/2026 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.56 | 4.65 K | $4.70 M |
| 08/14/2026 | $1.58 | $1.58 (0%) | $1.58 | $1.54 | 8.80 K | $4.76 M |
| 08/13/2026 | $1.62 | $1.62 (0%) | $1.65 | $1.61 | 5.84 K | $4.88 M |
| 08/12/2026 | $1.57 | $1.57 (0%) | $1.63 | $1.57 | 2.34 K | $4.73 M |
| 08/11/2026 | $1.56 | $1.57 (0.64%) | $1.58 | $1.56 | 1.50 K | $4.73 M |
| 08/10/2026 | $1.60 | $1.63 (1.87%) | $1.68 | $1.60 | 9.53 K | $4.91 M |
| 08/07/2026 | $1.61 | $1.61 (0%) | $1.61 | $1.61 | 636 | $4.85 M |
| 08/06/2026 | $1.55 | $1.60 (3.23%) | $1.60 | $1.55 | 4.60 K | $4.82 M |
| 08/05/2026 | $1.60 | $1.62 (1.25%) | $1.62 | $1.59 | 1.52 K | $4.88 M |
| 08/04/2026 | $1.53 | $1.53 (0%) | $1.55 | $1.45 | 14.60 K | $4.61 M |
| 08/03/2026 | $1.49 | $1.53 (2.68%) | $1.59 | $1.45 | 6.60 K | $4.61 M |
| 07/31/2026 | $1.55 | $1.49 (-3.87%) | $1.57 | $1.47 | 11.50 K | $4.49 M |
| 07/30/2026 | $1.56 | $1.59 (1.92%) | $1.59 | $1.52 | 10.87 K | $4.79 M |
| 07/29/2026 | $1.57 | $1.59 (1.27%) | $1.59 | $1.55 | 10.55 K | $4.79 M |
| 07/28/2026 | $1.60 | $1.60 (0%) | $1.62 | $1.57 | 4.23 K | $4.82 M |
| 07/27/2026 | $1.62 | $1.62 (0%) | $1.65 | $1.60 | 3.01 K | $4.88 M |
| 07/24/2026 | $1.61 | $1.59 (-1.24%) | $1.63 | $1.58 | 17.40 K | $4.79 M |
| 07/23/2026 | $1.60 | $1.60 (0%) | $1.63 | $1.58 | 2.49 K | $4.82 M |
| 07/22/2026 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.57 | 1.40 K | $4.73 M |
| 07/21/2026 | $1.67 | $1.64 (-1.8%) | $1.67 | $1.63 | 2.20 K | $4.94 M |
| 07/20/2026 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.60 | 4.70 K | $4.82 M |
| 07/17/2026 | $1.63 | $1.61 (-1.23%) | $1.63 | $1.61 | 4.10 K | $4.85 M |
| 07/16/2026 | $1.65 | $1.63 (-1.21%) | $1.71 | $1.63 | 7.60 K | $4.91 M |
| 07/15/2026 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.66 | 11.53 K | $5.03 M |
| 07/14/2026 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.63 | 4.30 K | $4.91 M |
| 07/13/2026 | $1.66 | $1.69 (1.81%) | $1.75 | $1.66 | 6.63 K | $5.09 M |
| 07/10/2026 | $1.65 | $1.69 (2.42%) | $1.70 | $1.65 | 4.38 K | $5.09 M |
| 07/09/2026 | $1.65 | $1.65 (0%) | $1.66 | $1.64 | 6.70 K | $4.97 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.
