5 DAY PERFORMANCE
-74.63%
1 MONTH PERFORMANCE
-81.63%
3 MONTH PERFORMANCE
-86.49%
6 MONTH PERFORMANCE
-93.42%
YEAR-TO-DATE PERFORMANCE
-95.49%
1 YEAR PERFORMANCE
-95.99%
Femasys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.99 | $2.05 (3.02%) | $2.11 | $1.94 | 67.70 K | $6.88 M |
| 10/07/2026 | $2.04 | $2.00 (-1.96%) | $2.05 | $1.96 | 80.80 K | $6.71 M |
| 10/06/2026 | $2.07 | $2.08 (0.48%) | $2.11 | $2.01 | 24.17 K | $6.98 M |
| 10/05/2026 | $2.05 | $2.02 (-1.46%) | $2.17 | $1.99 | 228.40 K | $6.78 M |
| 10/02/2026 | $2.16 | $2.05 (-5.09%) | $2.19 | $1.96 | 252.64 K | $6.88 M |
| 10/01/2026 | $2.17 | $2.10 (-3.23%) | $2.24 | $2.10 | 51.90 K | $7.05 M |
| 09/30/2026 | $2.19 | $2.16 (-1.37%) | $2.24 | $2.09 | 114.34 K | $7.25 M |
| 09/29/2026 | $2.36 | $2.09 (-11.44%) | $2.36 | $2.00 | 278.33 K | $7.02 M |
| 09/28/2026 | $2.42 | $2.38 (-1.65%) | $2.49 | $2.35 | 20.79 K | $7.99 M |
| 09/25/2026 | $2.43 | $2.48 (2.06%) | $2.55 | $2.43 | 36.16 K | $8.33 M |
| 09/24/2026 | $2.53 | $2.43 (-3.95%) | $2.62 | $2.42 | 103.67 K | $8.16 M |
| 09/23/2026 | $2.60 | $2.58 (-0.77%) | $2.60 | $2.50 | 34.13 K | $8.66 M |
| 09/22/2026 | $2.55 | $2.56 (0.39%) | $2.69 | $2.55 | 73.29 K | $8.59 M |
| 09/21/2026 | $2.57 | $2.53 (-1.56%) | $2.63 | $2.53 | 32.39 K | $8.49 M |
| 09/18/2026 | $2.51 | $2.59 (3.19%) | $2.64 | $2.51 | 35.23 K | $8.69 M |
| 09/17/2026 | $2.56 | $2.55 (-0.39%) | $2.61 | $2.45 | 65.73 K | $8.56 M |
| 09/16/2026 | $2.61 | $2.54 (-2.68%) | $2.74 | $2.51 | 79.42 K | $8.53 M |
| 09/15/2026 | $2.67 | $2.56 (-4.12%) | $2.74 | $2.50 | 71.58 K | $8.59 M |
| 09/14/2026 | $2.84 | $2.67 (-5.99%) | $2.85 | $2.59 | 29.81 K | $8.96 M |
| 09/11/2026 | $2.81 | $2.78 (-1.07%) | $2.83 | $2.74 | 16.20 K | $9.33 M |
| 09/10/2026 | $2.90 | $2.74 (-5.52%) | $2.95 | $2.68 | 35.53 K | $9.20 M |
| 09/09/2026 | $2.71 | $2.83 (4.43%) | $2.84 | $2.67 | 46.73 K | $9.50 M |
| 09/08/2026 | $2.99 | $2.68 (-10.37%) | $3.09 | $2.60 | 198.41 K | $9.00 M |
| 09/04/2026 | $3.03 | $2.98 (-1.65%) | $3.06 | $2.93 | 72.93 K | $10.00 M |
| 09/03/2026 | $3.10 | $3.06 (-1.29%) | $3.18 | $3.01 | 56.72 K | $10.27 M |
| 09/02/2026 | $3.26 | $3.10 (-4.91%) | $3.39 | $3.02 | 140.71 K | $10.41 M |
| 09/01/2026 | $3.34 | $3.26 (-2.4%) | $3.43 | $3.21 | 67.00 K | $10.94 M |
| 08/31/2026 | $3.22 | $3.43 (6.52%) | $3.44 | $3.10 | 231.00 K | $11.51 M |
| 08/28/2026 | $2.79 | $3.20 (14.7%) | $3.35 | $2.74 | 534.51 K | $10.74 M |
| 08/27/2026 | $2.93 | $2.79 (-4.78%) | $3.09 | $2.73 | 192.80 K | $9.37 M |
| 08/26/2026 | $2.88 | $2.92 (1.39%) | $3.00 | $2.83 | 110.80 K | $9.80 M |
| 08/25/2026 | $3.00 | $2.85 (-5%) | $3.06 | $2.81 | 213.29 K | $9.57 M |
| 08/24/2026 | $2.94 | $2.98 (1.36%) | $3.08 | $2.86 | 298.71 K | $10.00 M |
| 08/21/2026 | $2.64 | $2.96 (12.12%) | $3.12 | $2.64 | 584.93 K | $9.94 M |
| 08/20/2026 | $2.59 | $2.73 (5.41%) | $2.82 | $2.43 | 961.70 K | $9.16 M |
| 08/19/2026 | $3.00 | $2.71 (-9.67%) | $3.69 | $2.27 | 36.72 M | $9.10 M |
| 08/18/2026 | $2.16 | $2.20 (1.85%) | $2.25 | $2.06 | 146.96 K | $7.39 M |
| 08/17/2026 | $2.28 | $2.16 (-5.26%) | $2.29 | $2.02 | 246.25 K | $7.25 M |
| 08/14/2026 | $2.33 | $2.29 (-1.72%) | $2.38 | $2.26 | 117.30 K | $7.69 M |
| 08/13/2026 | $2.37 | $2.29 (-3.38%) | $2.45 | $2.22 | 154.88 K | $7.66 M |
| 08/12/2026 | $2.60 | $2.35 (-9.62%) | $2.60 | $2.19 | 701.30 K | $7.86 M |
| 08/11/2026 | $2.39 | $2.35 (-1.67%) | $2.48 | $2.31 | 240.40 K | $7.86 M |
| 08/10/2026 | $2.69 | $2.37 (-11.9%) | $2.87 | $2.35 | 400.40 K | $7.93 M |
| 08/07/2026 | $3.11 | $2.66 (-14.47%) | $3.14 | $2.29 | 1.09 M | $8.86 M |
| 08/06/2026 | $3.02 | $2.95 (-2.32%) | $3.04 | $2.91 | 20.60 K | $9.83 M |
| 08/05/2026 | $3.05 | $3.01 (-1.31%) | $3.14 | $2.90 | 30.41 K | $10.03 M |
| 08/04/2026 | $2.93 | $3.05 (4.1%) | $3.21 | $2.92 | 48.72 K | $10.16 M |
| 08/03/2026 | $2.90 | $2.97 (2.41%) | $3.00 | $2.80 | 19.92 K | $9.90 M |
| 07/31/2026 | $2.91 | $2.86 (-1.72%) | $3.02 | $2.81 | 10.82 K | $9.53 M |
| 07/30/2026 | $2.83 | $2.91 (2.83%) | $2.93 | $2.83 | 17.91 K | $9.70 M |
| 07/29/2026 | $2.92 | $2.78 (-4.79%) | $3.04 | $2.64 | 28.19 K | $9.26 M |
| 07/28/2026 | $3.08 | $2.92 (-5.19%) | $3.08 | $2.73 | 82.40 K | $9.73 M |
| 07/27/2026 | $3.60 | $3.06 (-15%) | $3.71 | $2.96 | 109.30 K | $10.20 M |
| 07/24/2026 | $3.80 | $3.71 (-2.37%) | $3.92 | $3.59 | 35.30 K | $12.36 M |
| 07/23/2026 | $3.45 | $3.79 (9.86%) | $3.96 | $3.39 | 21.00 K | $12.63 M |
| 07/22/2026 | $3.79 | $3.52 (-7.12%) | $4.00 | $3.49 | 123.46 K | $11.73 M |
| 07/21/2026 | $3.20 | $3.91 (22.19%) | $4.22 | $3.12 | 226.22 K | $13.03 M |
| 07/20/2026 | $3.05 | $3.27 (7.21%) | $3.32 | $3.05 | 14.60 K | $10.90 M |
| 07/17/2026 | $3.13 | $3.01 (-3.83%) | $3.16 | $2.90 | 37.60 K | $10.03 M |
| 07/16/2026 | $3.55 | $3.05 (-14.08%) | $3.56 | $3.04 | 43.44 K | $10.16 M |
| 07/15/2026 | $3.56 | $3.57 (0.28%) | $3.75 | $3.52 | 10.84 K | $11.90 M |
| 07/14/2026 | $3.51 | $3.60 (2.56%) | $3.72 | $3.46 | 28.50 K | $12.00 M |
| 07/13/2026 | $3.97 | $3.47 (-12.59%) | $4.01 | $3.39 | 35.81 K | $11.56 M |
| 07/10/2026 | $3.89 | $3.99 (2.57%) | $4.07 | $3.88 | 27.21 K | $13.30 M |
| 07/09/2026 | $3.93 | $3.85 (-2.04%) | $4.06 | $3.80 | 10.11 K | $12.83 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.
