5 DAY PERFORMANCE
-80.81%
1 MONTH PERFORMANCE
-85.98%
3 MONTH PERFORMANCE
-94.06%
6 MONTH PERFORMANCE
-95.23%
YEAR-TO-DATE PERFORMANCE
-95.49%
1 YEAR PERFORMANCE
-95.45%
Femasys Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $3.80 | $3.96 (4.21%) | $4.02 | $3.68 | 16.81 K | $13.20 M |
| 07/07/2026 | $4.20 | $3.87 (-7.86%) | $4.20 | $3.84 | 21.27 K | $12.90 M |
| 07/06/2026 | $4.18 | $4.08 (-2.39%) | $4.50 | $4.08 | 42.64 K | $13.60 M |
| 07/02/2026 | $4.42 | $4.17 (-5.66%) | $4.78 | $4.17 | 65.42 K | $13.90 M |
| 07/01/2026 | $4.14 | $4.35 (5.07%) | $4.55 | $4.14 | 51.53 K | $14.50 M |
| 06/30/2026 | $3.74 | $4.18 (11.76%) | $4.28 | $3.64 | 39.57 K | $13.93 M |
| 06/29/2026 | $3.80 | $3.74 (-1.58%) | $3.93 | $3.73 | 24.93 K | $12.46 M |
| 06/26/2026 | $3.63 | $3.80 (4.68%) | $3.93 | $3.56 | 52.60 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 |
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.
