Minim, Inc. (MINM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.5900 | 3.6120 | 3.4100 | 3.4100 | 3.4100 | 8,360 |
| 23 Apr 2024 | 3.5100 | 3.6400 | 3.4500 | 3.5400 | 3.5400 | 33,600 |
| 22 Apr 2024 | 3.9300 | 4.1000 | 3.5600 | 3.6200 | 3.6200 | 49,500 |
| 19 Apr 2024 | 4.6500 | 4.6500 | 3.8900 | 3.9100 | 3.9100 | 49,900 |
| 18 Apr 2024 | 4.6500 | 4.6700 | 4.4000 | 4.6500 | 4.6500 | 32,700 |
| 17 Apr 2024 | 4.5700 | 4.8800 | 4.5500 | 4.6700 | 4.6700 | 45,100 |
| 16 Apr 2024 | 5.1800 | 5.1800 | 4.1600 | 4.5700 | 4.5700 | 113,300 |
| 15 Apr 2024 | 5.2100 | 5.3800 | 5.0500 | 5.1100 | 5.1100 | 58,300 |
| 12 Apr 2024 | 5.5100 | 5.7300 | 5.0000 | 5.0900 | 5.0900 | 57,600 |
| 11 Apr 2024 | 5.7800 | 6.0400 | 5.5600 | 5.7300 | 5.7300 | 42,500 |
| 10 Apr 2024 | 5.7900 | 6.0800 | 5.5500 | 6.0500 | 6.0500 | 114,500 |
| 09 Apr 2024 | 5.9000 | 5.9000 | 5.4500 | 5.7900 | 5.7900 | 128,800 |
| 08 Apr 2024 | 5.2600 | 6.2200 | 5.1200 | 5.9900 | 5.9900 | 152,400 |
| 05 Apr 2024 | 5.4100 | 5.4100 | 5.0000 | 5.2600 | 5.2600 | 45,700 |
| 04 Apr 2024 | 5.3800 | 5.5000 | 5.2600 | 5.4000 | 5.4000 | 55,100 |
| 03 Apr 2024 | 5.5100 | 5.5700 | 5.2500 | 5.2700 | 5.2700 | 52,200 |
| 02 Apr 2024 | 5.7800 | 5.7800 | 5.2500 | 5.5500 | 5.5500 | 110,500 |
| 01 Apr 2024 | 6.2500 | 6.2900 | 5.6500 | 5.8300 | 5.8300 | 133,700 |
| 28 Mar 2024 | 6.0300 | 6.4900 | 5.9600 | 6.3700 | 6.3700 | 166,600 |
| 27 Mar 2024 | 6.0800 | 6.1100 | 5.9000 | 6.0300 | 6.0300 | 76,800 |
| 26 Mar 2024 | 5.8900 | 6.1500 | 5.8900 | 6.0800 | 6.0800 | 84,600 |
| 25 Mar 2024 | 6.2000 | 6.3100 | 5.8100 | 5.9800 | 5.9800 | 96,700 |
| 22 Mar 2024 | 6.0100 | 6.2200 | 5.9300 | 6.0800 | 6.0800 | 102,000 |
| 21 Mar 2024 | 6.6500 | 6.7100 | 5.8200 | 6.0100 | 6.0100 | 140,900 |
| 20 Mar 2024 | 6.2500 | 6.5600 | 6.0300 | 6.5600 | 6.5600 | 153,400 |
| 19 Mar 2024 | 5.8900 | 6.9300 | 5.8300 | 6.5600 | 6.5600 | 261,900 |
| 18 Mar 2024 | 6.0100 | 6.3600 | 5.6000 | 6.0700 | 6.0700 | 161,500 |
| 15 Mar 2024 | 6.9000 | 7.3900 | 6.2000 | 6.3700 | 6.3700 | 368,500 |
| 14 Mar 2024 | 5.7900 | 8.2700 | 5.7700 | 7.2300 | 7.2300 | 1,859,900 |
| 13 Mar 2024 | 6.6000 | 6.9600 | 5.3000 | 6.1700 | 6.1700 | 4,589,000 |
| 12 Mar 2024 | 4.6300 | 5.0800 | 4.5900 | 5.0100 | 5.0100 | 2,210,200 |
| 11 Mar 2024 | 5.3800 | 5.4700 | 4.2600 | 4.5900 | 4.5900 | 178,400 |
| 08 Mar 2024 | 5.0900 | 5.4700 | 5.0800 | 5.2700 | 5.2700 | 105,400 |
| 07 Mar 2024 | 5.9300 | 5.9300 | 5.0000 | 5.2600 | 5.2600 | 123,900 |
| 06 Mar 2024 | 5.3500 | 6.4400 | 5.3000 | 5.9800 | 5.9800 | 382,000 |
| 05 Mar 2024 | 4.5300 | 5.8000 | 4.4500 | 5.5700 | 5.5700 | 352,100 |
| 04 Mar 2024 | 4.7700 | 5.1500 | 4.1100 | 4.6700 | 4.6700 | 786,900 |
| 01 Mar 2024 | 5.8200 | 6.6700 | 4.8600 | 5.8100 | 5.8100 | 23,605,300 |
| 29 Feb 2024 | 4.0400 | 4.4300 | 3.9100 | 4.3000 | 4.3000 | 385,000 |
| 28 Feb 2024 | 4.0100 | 4.2900 | 3.8600 | 3.9000 | 3.9000 | 51,900 |
| 27 Feb 2024 | 3.8900 | 4.1200 | 3.6600 | 4.0000 | 4.0000 | 112,300 |
| 26 Feb 2024 | 4.4900 | 4.5000 | 3.6900 | 3.8700 | 3.8700 | 185,500 |
| 23 Feb 2024 | 4.6900 | 5.3000 | 4.5300 | 4.5500 | 4.5500 | 318,900 |
| 22 Feb 2024 | 4.8300 | 4.9200 | 4.4400 | 4.7600 | 4.7600 | 147,100 |
| 21 Feb 2024 | 4.1000 | 5.1400 | 3.9200 | 4.9200 | 4.9200 | 488,800 |
| 20 Feb 2024 | 3.8800 | 4.9500 | 3.8700 | 4.6700 | 4.6700 | 779,600 |
| 16 Feb 2024 | 3.9100 | 4.0400 | 3.6400 | 3.8700 | 3.8700 | 126,400 |
| 15 Feb 2024 | 3.9200 | 4.0600 | 3.8000 | 3.9200 | 3.9200 | 73,900 |
| 14 Feb 2024 | 3.8500 | 4.1700 | 3.5300 | 4.0000 | 4.0000 | 264,800 |
| 13 Feb 2024 | 4.2100 | 4.3800 | 3.6500 | 3.7500 | 3.7500 | 190,200 |
| 12 Feb 2024 | 4.6000 | 4.6700 | 4.1400 | 4.1500 | 4.1500 | 139,400 |
| 09 Feb 2024 | 4.4400 | 5.1900 | 4.4100 | 4.7700 | 4.7700 | 485,400 |
| 08 Feb 2024 | 4.5800 | 4.6800 | 4.1000 | 4.3200 | 4.3200 | 162,800 |
| 07 Feb 2024 | 5.0000 | 5.2000 | 4.0200 | 4.6900 | 4.6900 | 455,800 |
| 06 Feb 2024 | 6.0000 | 6.0000 | 4.8500 | 4.9100 | 4.9100 | 610,200 |
| 05 Feb 2024 | 5.7800 | 6.3900 | 5.5100 | 6.1500 | 6.1500 | 1,988,700 |
| 02 Feb 2024 | 7.1200 | 7.4500 | 5.9200 | 6.7100 | 6.7100 | 27,221,000 |
| 01 Feb 2024 | 6.7100 | 7.7200 | 4.8000 | 5.0300 | 5.0300 | 39,362,200 |
| 31 Jan 2024 | 2.9500 | 5.5500 | 2.9500 | 4.1000 | 4.1000 | 67,291,100 |
| 30 Jan 2024 | 2.1300 | 2.7400 | 2.0200 | 2.5400 | 2.5400 | 1,886,100 |
| 29 Jan 2024 | 2.2200 | 2.3200 | 2.0000 | 2.1500 | 2.1500 | 91,000 |
| 26 Jan 2024 | 2.3200 | 2.4900 | 2.2100 | 2.2200 | 2.2200 | 340,300 |
| 25 Jan 2024 | 2.2400 | 2.3300 | 2.2200 | 2.2300 | 2.2300 | 21,600 |
| 24 Jan 2024 | 2.3100 | 2.3100 | 2.2100 | 2.2700 | 2.2700 | 19,400 |
| 23 Jan 2024 | 2.3600 | 2.4700 | 2.2500 | 2.3600 | 2.3600 | 29,800 |
| 22 Jan 2024 | 2.2700 | 2.5900 | 2.2600 | 2.4100 | 2.4100 | 85,800 |
| 19 Jan 2024 | 2.2100 | 2.3000 | 2.1000 | 2.2400 | 2.2400 | 56,900 |
| 18 Jan 2024 | 2.3700 | 2.4000 | 2.2100 | 2.2300 | 2.2300 | 73,600 |
| 17 Jan 2024 | 2.3000 | 2.3900 | 2.1000 | 2.2800 | 2.2800 | 99,100 |
| 16 Jan 2024 | 2.8500 | 2.9500 | 2.3100 | 2.4400 | 2.4400 | 349,400 |
| 12 Jan 2024 | 4.0500 | 4.1700 | 2.8800 | 2.9700 | 2.9700 | 233,600 |
| 11 Jan 2024 | 4.1300 | 4.3000 | 3.9500 | 4.0700 | 4.0700 | 189,900 |
| 10 Jan 2024 | 3.8500 | 4.2000 | 3.8500 | 4.1400 | 4.1400 | 215,100 |
| 09 Jan 2024 | 3.9500 | 4.6500 | 3.8000 | 3.9000 | 3.9000 | 674,200 |
| 08 Jan 2024 | 3.5000 | 4.3600 | 3.5000 | 4.0100 | 4.0100 | 598,200 |
| 05 Jan 2024 | 3.4200 | 4.5600 | 3.3500 | 3.8500 | 3.8500 | 2,304,500 |
| 04 Jan 2024 | 5.1100 | 5.8700 | 3.4600 | 3.6200 | 3.6200 | 48,721,000 |
| 03 Jan 2024 | 1.9600 | 2.0000 | 1.6600 | 1.7100 | 1.7100 | 245,700 |
| 02 Jan 2024 | 1.9000 | 2.0400 | 1.8700 | 1.9000 | 1.9000 | 26,200 |
| 29 Dec 2023 | 2.1800 | 2.2900 | 1.9300 | 1.9700 | 1.9700 | 57,700 |
| 28 Dec 2023 | 2.0600 | 2.1500 | 2.0200 | 2.1400 | 2.1400 | 22,600 |
| 27 Dec 2023 | 1.8800 | 2.2200 | 1.8800 | 2.0700 | 2.0700 | 63,000 |
| 26 Dec 2023 | 1.9100 | 2.0800 | 1.8600 | 1.9200 | 1.9200 | 32,900 |
| 22 Dec 2023 | 1.8200 | 2.1600 | 1.8200 | 1.9400 | 1.9400 | 80,500 |
| 21 Dec 2023 | 2.2500 | 2.3000 | 1.9000 | 2.0900 | 2.0900 | 83,100 |
| 20 Dec 2023 | 2.6900 | 2.7700 | 2.0300 | 2.0700 | 2.0700 | 119,900 |
| 19 Dec 2023 | 2.9200 | 3.0400 | 2.7000 | 2.7400 | 2.7400 | 39,200 |
| 18 Dec 2023 | 2.9500 | 3.0900 | 2.9000 | 2.9000 | 2.9000 | 36,900 |
| 15 Dec 2023 | 3.7400 | 3.9500 | 2.9000 | 2.9400 | 2.9400 | 210,200 |
| 14 Dec 2023 | 3.7500 | 4.0300 | 3.6800 | 3.7900 | 3.7900 | 210,300 |
| 13 Dec 2023 | 3.3300 | 4.1100 | 3.3300 | 3.8700 | 3.8700 | 255,500 |
| 12 Dec 2023 | 3.5400 | 3.8700 | 3.3000 | 3.5200 | 3.5200 | 222,600 |
| 11 Dec 2023 | 3.4800 | 4.3000 | 3.3100 | 3.8500 | 3.8500 | 1,588,100 |
| 08 Dec 2023 | 3.0400 | 3.2000 | 2.9200 | 3.1200 | 3.1200 | 184,900 |
| 07 Dec 2023 | 3.3900 | 3.4000 | 2.8000 | 3.1300 | 3.1300 | 160,900 |
| 06 Dec 2023 | 3.6500 | 3.6500 | 2.8500 | 2.9000 | 2.9000 | 275,100 |
| 05 Dec 2023 | 3.6300 | 4.6000 | 3.3900 | 3.4300 | 3.4300 | 889,700 |
| 04 Dec 2023 | 2.7900 | 4.5000 | 2.4200 | 3.8000 | 3.8000 | 3,739,500 |
| 01 Dec 2023 | 3.3300 | 3.9600 | 2.9000 | 3.1900 | 3.1900 | 2,896,300 |
| 30 Nov 2023 | 7.8300 | 10.2800 | 4.3400 | 4.4800 | 4.4800 | 74,939,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.