Get the Stockscreener App
8.25
0.65%
0.0533
Femto Technologies Inc Stock (BCAN) Price History
The historical daily chart and data for Femto Technologies Inc stock (BCAN), show that the latest closing stock price as of November 21, 2024, is $8.25.
- Femto Technologies Inc all-time high stock price is $4,522.00, occurred on November 15, 2023.
- The lowest Femto Technologies Inc stock price recorded was $0.018 on March 19, 2024. Since then, Femto Technologies Inc's stock price has risen over 45,733% to $8.25 now.
- The 52-week high stock price for BCAN is $3,682.20, representing a 44,533% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for BCAN is $7.80, indicating a -5.45% decrease from the current share price, occurred on November 14, 2024.
The table below shows more information about BCAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $8.12 | $8.00 | $0.125 | 1,303.0 | -0.87% |
| Nov 20, 2024 | $8.20 | $8.00 | $0.1967 | 3,953.0 | +2.27% |
| Nov 19, 2024 | $8.05 | $8.01 | $0.0353 | 1,633.0 | -0.44% |
| Nov 18, 2024 | $8.28 | $8.03 | $0.2509 | 11,255.0 | +0.12% |
| Nov 15, 2024 | $8.15 | $8.00 | $0.15 | 3,449.0 | +0.50% |
| Nov 14, 2024 | $8.15 | $7.80 | $0.35 | 21,035.0 | +0.00% |
| Nov 13, 2024 | $8.24 | $8.00 | $0.24 | 21,444.0 | -2.44% |
| Nov 12, 2024 | $8.30 | $8.00 | $0.30 | 9,949.0 | +2.50% |
| Nov 11, 2024 | $8.26 | $8.00 | $0.2629 | 6,746.0 | -0.37% |
| Nov 08, 2024 | $8.03 | $8.00 | $0.03 | 1,316.0 | -0.50% |
| Nov 07, 2024 | $8.16 | $8.07 | $0.09 | 3,780.0 | -0.43% |
| Nov 06, 2024 | $8.30 | $8.01 | $0.2899 | 10,835.0 | -0.64% |
| Nov 05, 2024 | $8.27 | $8.01 | $0.26 | 26,118.0 | +1.76% |
| Nov 04, 2024 | $8.04 | $8.02 | $0.0233 | 640.0 | -1.27% |
| Nov 01, 2024 | $8.48 | $8.00 | $0.48 | 19,688.0 | +0.87% |
| Oct 31, 2024 | $8.10 | $7.90 | $0.20 | 5,283.0 | +0.63% |
| Oct 30, 2024 | $8.10 | $7.91 | $0.195 | 23,588.0 | +0.00% |
| Oct 29, 2024 | $8.11 | $7.91 | $0.20 | 17,758.0 | -1.96% |
| Oct 28, 2024 | $8.21 | $7.99 | $0.22 | 12,963.0 | +0.00% |
| Oct 25, 2024 | $8.16 | $7.82 | $0.34 | 2,685.0 | +1.73% |
| Oct 24, 2024 | $8.21 | $8.00 | $0.2058 | 7,275.0 | +0.14% |
| Oct 23, 2024 | $8.13 | $7.97 | $0.1585 | 10,101.0 | -0.93% |
| Oct 22, 2024 | $8.15 | $8.00 | $0.1499 | 4,131.0 | -0.19% |
Femto Technologies Inc Stock (BCAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Femto Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Femto Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Femto Technologies Inc Stock (BCAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.48 | $7.80 | $0.68 | 143,144.0 | +0.93% |
| Oct, 2024 | $8.44 | $7.82 | $0.625 | 338,396.0 | +0.45% |
| Sep, 2024 | $8.98 | $7.85 | $1.13 | 731,774.0 | -6.16% |
| Aug, 2024 | $10.79 | $7.83 | $2.96 | 866,118.8 | -18.28% |
| Jul, 2024 | $11.55 | $9.23 | $2.32 | 230,046.2 | -1.24% |
| Jun, 2024 | $13.85 | $10.46 | $3.40 | 487,948.2 | -19.65% |
| May, 2024 | $25.84 | $12.22 | $13.62 | 3,698,767.3 | -20.14% |
| Apr, 2024 | $25.84 | $11.06 | $14.78 | 3,302,934.2 | -30.71% |
| Mar, 2024 | $520.0 | $20.40 | $499.6 | 1,200,033.2 | -95.50% |
| Feb, 2024 | $911.2 | $498.4 | $412.8 | 7,883.8 | -20.27% |
| Jan, 2024 | $1,185.7 | $650.2 | $535.5 | 1,095.2 | -39.65% |
Femto Technologies Inc Stock (BCAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3,682.2 | $969.3 | $2,712.9 | 2,157.2 | -62.14% |
| Nov, 2023 | $4,522.0 | $2,150.2 | $2,371.8 | 720.6 | +11.01% |
| Oct, 2023 | $3,714.5 | $2,261.0 | $1,453.5 | 334.1 | -19.91% |
| Sep, 2023 | $4,166.7 | $2,067.2 | $2,099.5 | 806.7 | -3.81% |
| Aug, 2023 | $4,974.2 | $2,745.8 | $2,228.4 | 2,718.3 | -19.23% |
| Jul, 2023 | $11,434.2 | $3,553.0 | $7,881.2 | 1,839.0 | -60.61% |
| Jun, 2023 | $11,692.6 | $9,593.1 | $2,099.5 | 124.9 | -0.30% |
| May, 2023 | $10,691.3 | $6,944.5 | $3,746.8 | 331.4 | +35.66% |
| Apr, 2023 | $12,435.5 | $6,460.0 | $5,975.5 | 696.7 | +9.42% |
| Mar, 2023 | $8,430.3 | $6,944.5 | $1,485.8 | 230.0 | +0.00% |
12.74%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):