5 DAY PERFORMANCE
-87.03%
1 MONTH PERFORMANCE
-93.15%
3 MONTH PERFORMANCE
-94.61%
6 MONTH PERFORMANCE
-96.34%
YEAR-TO-DATE PERFORMANCE
-95.49%
1 YEAR PERFORMANCE
-97.35%
Femasys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.63 | $3.80 (4.68%) | $3.93 | $3.56 | 52.56 K | $12.66 M |
| 06/25/2026 | $3.66 | $3.60 (-1.64%) | $3.70 | $3.50 | 48.84 K | $12.00 M |
| 06/24/2026 | $3.96 | $3.67 (-7.32%) | $4.02 | $3.66 | 49.20 K | $12.23 M |
| 06/23/2026 | $4.07 | $4.01 (-1.47%) | $4.16 | $4.01 | 14.61 K | $13.36 M |
| 06/22/2026 | $4.02 | $4.08 (1.49%) | $4.45 | $3.86 | 43.98 K | $13.60 M |
| 06/18/2026 | $4.29 | $4.04 (-5.83%) | $4.33 | $3.85 | 43.80 K | $13.46 M |
| 06/17/2026 | $3.86 | $4.19 (8.55%) | $4.49 | $3.86 | 59.65 K | $13.96 M |
| 06/16/2026 | $4.01 | $3.84 (-4.24%) | $4.15 | $3.77 | 54.52 K | $12.80 M |
| 06/15/2026 | $4.35 | $3.98 (-8.51%) | $4.35 | $3.87 | 98.33 K | $13.26 M |
| 06/12/2026 | $4.76 | $4.18 (-12.18%) | $4.85 | $4.02 | 91.00 K | $13.93 M |
| 06/11/2026 | $4.73 | $4.78 (1.06%) | $4.90 | $4.57 | 42.71 K | $15.93 M |
| 06/10/2026 | $5.27 | $4.73 (-10.25%) | $5.29 | $4.45 | 105.50 K | $15.76 M |
| 06/09/2026 | $5.35 | $5.25 (-1.87%) | $5.52 | $5.08 | 70.35 K | $17.49 M |
| 06/08/2026 | $5.92 | $5.39 (-8.95%) | $6.29 | $5.09 | 166.90 K | $17.96 M |
| 06/05/2026 | $6.80 | $6.13 (-9.85%) | $7.00 | $5.71 | 129.72 K | $20.43 M |
| 06/04/2026 | $6.88 | $7.14 (3.78%) | $7.40 | $6.86 | 52.53 K | $23.79 M |
| 06/03/2026 | $7.56 | $7.36 (-2.65%) | $7.56 | $6.90 | 36.09 K | $24.53 M |
| 06/02/2026 | $7.60 | $7.43 (-2.24%) | $7.60 | $7.28 | 31.70 K | $24.76 M |
| 06/01/2026 | $7.72 | $7.56 (-2.07%) | $7.72 | $7.22 | 42.01 K | $25.19 M |
| 05/29/2026 | $7.74 | $7.74 (0%) | $7.77 | $7.25 | 85.72 K | $25.79 M |
| 05/28/2026 | $7.61 | $7.59 (-0.26%) | $7.61 | $7.20 | 63.61 K | $25.29 M |
| 05/27/2026 | $7.80 | $7.56 (-3.08%) | $7.80 | $7.22 | 127.61 K | $25.19 M |
| 05/26/2026 | $9.97 | $8.20 (-17.75%) | $10.56 | $7.52 | 602.84 K | $27.32 M |
| 05/22/2026 | $6.73 | $8.76 (30.16%) | $9.10 | $6.60 | 765.50 K | $29.19 M |
| 05/21/2026 | $6.83 | $6.75 (-1.17%) | $7.06 | $6.60 | 56.96 K | $22.49 M |
| 05/20/2026 | $7.10 | $7.02 (-1.13%) | $7.18 | $6.98 | 32.56 K | $23.39 M |
| 05/19/2026 | $7.16 | $7.17 (0.14%) | $7.37 | $7.00 | 31.74 K | $23.89 M |
| 05/18/2026 | $7.50 | $7.26 (-3.2%) | $7.50 | $7.16 | 18.59 K | $24.19 M |
| 05/15/2026 | $7.60 | $7.13 (-6.18%) | $7.71 | $7.13 | 12.11 K | $23.76 M |
| 05/14/2026 | $7.68 | $7.61 (-0.91%) | $7.71 | $7.41 | 6.73 K | $25.36 M |
| 05/13/2026 | $7.80 | $7.63 (-2.18%) | $8.00 | $7.40 | 24.92 K | $25.43 M |
| 05/12/2026 | $8.00 | $7.54 (-5.75%) | $8.05 | $7.30 | 25.79 K | $25.13 M |
| 05/11/2026 | $8.60 | $8.08 (-6.05%) | $8.80 | $7.90 | 32.58 K | $26.92 M |
| 05/08/2026 | $9.11 | $8.60 (-5.6%) | $9.20 | $8.18 | 26.22 K | $28.66 M |
| 05/07/2026 | $9.21 | $8.98 (-2.5%) | $9.21 | $8.85 | 13.40 K | $29.92 M |
| 05/06/2026 | $8.18 | $9.06 (10.76%) | $9.60 | $7.82 | 46.65 K | $30.19 M |
| 05/05/2026 | $7.80 | $7.99 (2.44%) | $8.15 | $7.60 | 40.18 K | $26.62 M |
| 05/04/2026 | $7.53 | $7.44 (-1.2%) | $7.76 | $7.40 | 7.93 K | $24.79 M |
| 05/01/2026 | $7.20 | $7.68 (6.67%) | $7.68 | $7.20 | 19.37 K | $25.59 M |
| 04/30/2026 | $7.21 | $7.30 (1.25%) | $7.60 | $7.00 | 28.34 K | $24.33 M |
| 04/29/2026 | $7.31 | $7.46 (2.05%) | $7.59 | $7.14 | 21.36 K | $24.86 M |
| 04/28/2026 | $7.60 | $7.46 (-1.84%) | $8.00 | $7.00 | 24.82 K | $24.86 M |
| 04/27/2026 | $8.38 | $7.82 (-6.68%) | $8.40 | $7.72 | 10.43 K | $26.06 M |
| 04/24/2026 | $8.10 | $8.14 (0.49%) | $8.39 | $8.00 | 12.61 K | $27.12 M |
| 04/23/2026 | $8.20 | $7.97 (-2.8%) | $8.40 | $7.75 | 11.45 K | $26.56 M |
| 04/22/2026 | $8.40 | $8.20 (-2.38%) | $9.00 | $8.00 | 24.28 K | $27.32 M |
| 04/21/2026 | $8.46 | $8.34 (-1.42%) | $8.69 | $8.20 | 19.20 K | $27.79 M |
| 04/20/2026 | $8.40 | $8.49 (1.07%) | $8.58 | $8.22 | 10.34 K | $28.29 M |
| 04/17/2026 | $8.26 | $8.48 (2.66%) | $8.60 | $8.20 | 15.69 K | $28.26 M |
| 04/16/2026 | $8.20 | $8.42 (2.68%) | $8.76 | $8.20 | 22.11 K | $28.06 M |
| 04/15/2026 | $8.34 | $8.58 (2.88%) | $8.60 | $8.20 | 23.52 K | $28.59 M |
| 04/14/2026 | $8.38 | $8.60 (2.63%) | $8.80 | $7.98 | 18.40 K | $28.66 M |
| 04/13/2026 | $7.66 | $8.02 (4.7%) | $8.38 | $7.42 | 16.54 K | $26.72 M |
| 04/10/2026 | $7.99 | $7.94 (-0.63%) | $8.40 | $7.60 | 26.00 K | $26.46 M |
| 04/09/2026 | $7.96 | $7.90 (-0.75%) | $8.32 | $7.62 | 23.85 K | $26.33 M |
| 04/08/2026 | $8.20 | $7.96 (-2.93%) | $8.60 | $7.96 | 9.99 K | $26.52 M |
| 04/07/2026 | $8.42 | $7.85 (-6.77%) | $8.58 | $7.60 | 22.02 K | $26.16 M |
| 04/06/2026 | $8.82 | $8.59 (-2.61%) | $9.13 | $8.36 | 19.56 K | $28.62 M |
| 04/02/2026 | $8.33 | $8.78 (5.4%) | $8.97 | $8.17 | 13.71 K | $29.26 M |
| 04/01/2026 | $8.65 | $8.34 (-3.58%) | $9.06 | $8.23 | 21.81 K | $27.79 M |
| 03/31/2026 | $7.73 | $8.40 (8.67%) | $9.12 | $7.20 | 66.50 K | $27.99 M |
| 03/30/2026 | $9.06 | $7.52 (-17%) | $9.21 | $6.61 | 142.32 K | $25.06 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.
