23Andme Holding Co (ME) Historical Stock Data

0.61 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ME is down -0.94% a day on average. There have been 14 days where 23Andme Holding Co closed green and 16 days where ME closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	0.75	0.61	↓$0.14 (-18.94%)	0.60	1.10	29.54M
2025-03-27	0.60	0.77	↑$0.17 (27.80%)	0.59	1.37	179.41M
2025-03-26	0.62	0.53	↓$0.09 (-14.78%)	0.53	0.62	4.01M
2025-03-25	0.72	0.65	↓$0.07 (-9.34%)	0.61	0.73	3.10M
2025-03-24	0.92	0.73	↓$0.19 (-20.54%)	0.73	0.97	6.96M
2025-03-21	1.75	1.79	↑$0.04 (2.29%)	1.71	1.83	205.50K
2025-03-20	1.80	1.76	↓$0.04 (-2.22%)	1.71	1.85	81.17K
2025-03-19	1.89	1.84	↓$0.05 (-2.65%)	1.81	1.92	86.39K
2025-03-18	1.96	1.91	↓$0.05 (-2.55%)	1.79	2.00	75.60K
2025-03-17	1.92	2.00	↑$0.08 (4.17%)	1.92	2.07	161.85K
2025-03-14	1.80	1.92	↑$0.12 (6.67%)	1.80	2.00	145.58K
2025-03-13	1.75	1.82	↑$0.07 (3.71%)	1.64	1.82	200.09K
2025-03-12	1.56	1.77	↑$0.21 (13.46%)	1.48	1.82	456.82K
2025-03-11	1.50	1.56	↑$0.06 (4.00%)	1.50	1.59	262K
2025-03-10	1.55	1.51	↓$0.04 (-2.58%)	1.43	1.75	817.51K
2025-03-07	1.48	1.49	↑$0.01 (0.68%)	1.41	1.50	119.16K
2025-03-06	1.49	1.49	↑$0.00 (0.00%)	1.43	1.50	161.48K
2025-03-05	1.40	1.51	↑$0.11 (7.86%)	1.35	1.53	292.43K
2025-03-04	1.47	1.37	↓$0.10 (-6.80%)	1.34	1.47	389.18K
2025-03-03	1.50	1.47	↓$0.03 (-2.00%)	1.43	1.64	2.94M
2025-02-28	2.17	2.20	↑$0.03 (1.38%)	2.15	2.22	190.04K
2025-02-27	2.23	2.19	↓$0.04 (-1.79%)	2.18	2.28	205.59K
2025-02-26	2.19	2.23	↑$0.04 (1.83%)	2.18	2.35	357.74K
2025-02-25	2.30	2.24	↓$0.06 (-2.61%)	2.10	2.37	792.71K
2025-02-24	2.50	2.31	↓$0.19 (-7.60%)	2.31	2.52	442.10K
2025-02-21	2.73	2.42	↓$0.31 (-11.36%)	2.42	2.84	385.30K
2025-02-20	2.95	2.74	↓$0.21 (-7.12%)	2.69	2.96	195.99K
2025-02-19	2.76	2.72	↓$0.04 (-1.45%)	2.65	2.78	141.14K
2025-02-18	2.55	2.80	↑$0.25 (9.80%)	2.52	2.81	572.99K
2025-02-14	2.49	2.55	↑$0.06 (2.41%)	2.48	2.61	258.20K