5 DAY PERFORMANCE
+20.96%
1 MONTH PERFORMANCE
+29.68%
3 MONTH PERFORMANCE
+2.32%
6 MONTH PERFORMANCE
-37.09%
YEAR-TO-DATE PERFORMANCE
-9.75%
1 YEAR PERFORMANCE
-52.73%
Femasys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.39 | $0.38 (-2.23%) | $0.40 | $0.37 | 493.84 K | $26.12 M |
| 05/12/2026 | $0.40 | $0.38 (-5.73%) | $0.40 | $0.37 | 515.83 K | $25.13 M |
| 05/11/2026 | $0.43 | $0.40 (-6%) | $0.44 | $0.40 | 651.50 K | $26.94 M |
| 05/08/2026 | $0.46 | $0.43 (-5.6%) | $0.46 | $0.41 | 524.42 K | $28.65 M |
| 05/07/2026 | $0.46 | $0.45 (-2.5%) | $0.46 | $0.44 | 267.90 K | $29.93 M |
| 05/06/2026 | $0.41 | $0.45 (10.76%) | $0.48 | $0.39 | 932.93 K | $30.19 M |
| 05/05/2026 | $0.39 | $0.40 (2.46%) | $0.41 | $0.38 | 803.50 K | $26.62 M |
| 05/04/2026 | $0.38 | $0.37 (-1.17%) | $0.39 | $0.37 | 158.67 K | $24.79 M |
| 05/01/2026 | $0.36 | $0.38 (6.67%) | $0.38 | $0.36 | 387.34 K | $15.19 M |
| 04/30/2026 | $0.36 | $0.37 (1.36%) | $0.38 | $0.35 | 566.84 K | $14.44 M |
| 04/29/2026 | $0.37 | $0.37 (2.02%) | $0.38 | $0.36 | 427.10 K | $14.75 M |
| 04/28/2026 | $0.38 | $0.37 (-1.84%) | $0.40 | $0.35 | 496.30 K | $14.75 M |
| 04/27/2026 | $0.42 | $0.39 (-6.63%) | $0.42 | $0.39 | 208.60 K | $15.47 M |
| 04/24/2026 | $0.40 | $0.41 (0.52%) | $0.42 | $0.40 | 252.10 K | $16.10 M |
| 04/23/2026 | $0.41 | $0.40 (-2.8%) | $0.42 | $0.39 | 229.00 K | $15.77 M |
| 04/22/2026 | $0.42 | $0.41 (-2.33%) | $0.45 | $0.40 | 485.55 K | $16.22 M |
| 04/21/2026 | $0.42 | $0.42 (-1.42%) | $0.43 | $0.41 | 384.00 K | $16.49 M |
| 04/20/2026 | $0.42 | $0.42 (1.05%) | $0.43 | $0.41 | 206.74 K | $16.78 M |
| 04/17/2026 | $0.41 | $0.42 (2.64%) | $0.43 | $0.41 | 313.70 K | $16.76 M |
| 04/16/2026 | $0.41 | $0.42 (2.68%) | $0.44 | $0.41 | 442.24 K | $16.65 M |
| 04/15/2026 | $0.42 | $0.43 (2.93%) | $0.43 | $0.41 | 470.34 K | $16.97 M |
| 04/14/2026 | $0.42 | $0.43 (2.67%) | $0.44 | $0.40 | 368.00 K | $17.01 M |
| 04/13/2026 | $0.38 | $0.40 (4.7%) | $0.42 | $0.37 | 330.70 K | $15.86 M |
| 04/10/2026 | $0.40 | $0.40 (-0.6%) | $0.42 | $0.38 | 519.91 K | $15.70 M |
| 04/09/2026 | $0.40 | $0.40 (-0.7%) | $0.42 | $0.38 | 476.91 K | $15.63 M |
| 04/08/2026 | $0.41 | $0.40 (-2.95%) | $0.43 | $0.40 | 199.81 K | $15.74 M |
| 04/07/2026 | $0.42 | $0.39 (-6.72%) | $0.43 | $0.38 | 440.43 K | $15.53 M |
| 04/06/2026 | $0.44 | $0.43 (-2.54%) | $0.46 | $0.42 | 391.15 K | $17.01 M |
| 04/02/2026 | $0.42 | $0.44 (5.42%) | $0.45 | $0.41 | 274.10 K | $17.37 M |
| 04/01/2026 | $0.43 | $0.42 (-3.58%) | $0.45 | $0.41 | 436.23 K | $16.49 M |
| 03/31/2026 | $0.39 | $0.42 (8.75%) | $0.46 | $0.36 | 1.33 M | $16.62 M |
| 03/30/2026 | $0.45 | $0.38 (-17%) | $0.46 | $0.33 | 2.85 M | $14.87 M |
| 03/27/2026 | $0.51 | $0.48 (-5.04%) | $0.51 | $0.45 | 701.10 K | $13.93 M |
| 03/26/2026 | $0.50 | $0.50 (-0.97%) | $0.52 | $0.49 | 488.30 K | $14.39 M |
| 03/25/2026 | $0.53 | $0.51 (-3.25%) | $0.53 | $0.50 | 310.20 K | $14.81 M |
| 03/24/2026 | $0.53 | $0.51 (-3.19%) | $0.55 | $0.51 | 380.36 K | $14.82 M |
| 03/23/2026 | $0.53 | $0.52 (-1.38%) | $0.55 | $0.50 | 587.80 K | $15.12 M |
| 03/20/2026 | $0.58 | $0.56 (-4.24%) | $0.59 | $0.55 | 744.92 K | $16.10 M |
| 03/19/2026 | $0.60 | $0.58 (-2.9%) | $0.60 | $0.56 | 280.80 K | $16.71 M |
| 03/18/2026 | $0.58 | $0.60 (2.79%) | $0.60 | $0.58 | 429.80 K | $17.33 M |
| 03/17/2026 | $0.63 | $0.58 (-7.92%) | $0.63 | $0.58 | 519.97 K | $16.75 M |
| 03/16/2026 | $0.57 | $0.62 (8.51%) | $0.63 | $0.57 | 915.70 K | $17.86 M |
| 03/13/2026 | $0.56 | $0.57 (2.05%) | $0.59 | $0.55 | 313.10 K | $16.41 M |
| 03/12/2026 | $0.57 | $0.55 (-3.49%) | $0.58 | $0.55 | 436.50 K | $15.89 M |
| 03/11/2026 | $0.55 | $0.57 (4.35%) | $0.59 | $0.54 | 645.33 K | $16.48 M |
| 03/10/2026 | $0.52 | $0.54 (3.43%) | $0.56 | $0.52 | 550.40 K | $15.48 M |
| 03/09/2026 | $0.53 | $0.52 (-1.47%) | $0.53 | $0.49 | 809.25 K | $15.08 M |
| 03/06/2026 | $0.50 | $0.53 (6%) | $0.53 | $0.50 | 338.51 K | $15.31 M |
| 03/05/2026 | $0.54 | $0.53 (-2.76%) | $0.57 | $0.51 | 444.99 K | $15.25 M |
| 03/04/2026 | $0.51 | $0.55 (6%) | $0.55 | $0.51 | 318.10 K | $15.75 M |
| 03/03/2026 | $0.55 | $0.53 (-2.86%) | $0.55 | $0.48 | 900.10 K | $15.29 M |
| 03/02/2026 | $0.54 | $0.54 (-0.37%) | $0.57 | $0.53 | 550.30 K | $15.54 M |
| 02/27/2026 | $0.55 | $0.57 (3.6%) | $0.59 | $0.55 | 438.23 K | $16.46 M |
| 02/26/2026 | $0.59 | $0.56 (-5.37%) | $0.59 | $0.55 | 901.45 K | $16.12 M |
| 02/25/2026 | $0.54 | $0.56 (4.56%) | $0.57 | $0.54 | 246.70 K | $16.31 M |
| 02/24/2026 | $0.55 | $0.55 (-0.91%) | $0.55 | $0.54 | 188.84 K | $15.74 M |
| 02/23/2026 | $0.54 | $0.55 (1.74%) | $0.55 | $0.52 | 357.91 K | $15.88 M |
| 02/20/2026 | $0.53 | $0.54 (1.98%) | $0.55 | $0.53 | 172.98 K | $15.64 M |
| 02/19/2026 | $0.53 | $0.55 (3.33%) | $0.55 | $0.52 | 348.22 K | $15.77 M |
| 02/18/2026 | $0.50 | $0.53 (5.47%) | $0.55 | $0.50 | 558.23 K | $15.26 M |
| 02/17/2026 | $0.51 | $0.49 (-2.66%) | $0.51 | $0.48 | 293.95 K | $14.29 M |
| 02/13/2026 | $0.48 | $0.51 (5.88%) | $0.52 | $0.48 | 593.00 K | $14.68 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.
