23andMe Holding Co. (ME)
NASDAQ: ME
· Real-Time Price · USD
0.61
0.00 (0.61%)
At close: Mar 28, 2025, 3:59 PM
ME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.80 | 5.25 | 4.79 | 4.94 | 4.94 | 0.41% | 212,116 |
| Jul 11, 2025 | 4.97 | 4.97 | 4.80 | 4.92 | 4.92 | -0.40% | 101,818 |
| Jul 10, 2025 | 4.60 | 4.99 | 4.48 | 4.94 | 4.94 | 5.11% | 117,905 |
| Jul 9, 2025 | 4.64 | 4.89 | 4.50 | 4.70 | 4.70 | 1.73% | 152,369 |
| Jul 8, 2025 | 4.55 | 4.85 | 4.52 | 4.62 | 4.62 | -4.15% | 268,796 |
| Jul 7, 2025 | 4.82 | 4.90 | 4.61 | 4.82 | 4.82 | -1.63% | 63,183 |
| Jul 3, 2025 | 4.90 | 4.95 | 4.83 | 4.90 | 4.90 | -0.61% | 181,767 |
| Jul 2, 2025 | 4.92 | 5.00 | 4.90 | 4.93 | 4.93 | 0.00% | 79,439 |
| Jul 1, 2025 | 5.00 | 5.03 | 4.79 | 4.93 | 4.93 | -0.60% | 191,626 |
| Jun 30, 2025 | 4.69 | 5.30 | 4.40 | 4.96 | 4.96 | 14.02% | 482,820 |
| Jun 27, 2025 | 4.10 | 4.40 | 4.06 | 4.35 | 4.35 | 1.87% | 40,078 |
| Jun 26, 2025 | 4.05 | 4.39 | 4.05 | 4.27 | 4.27 | 0.71% | 27,719 |
| Jun 25, 2025 | 4.23 | 4.27 | 4.08 | 4.24 | 4.24 | -1.40% | 35,348 |
| Jun 24, 2025 | 4.32 | 4.38 | 4.21 | 4.30 | 4.30 | -1.15% | 75,496 |
| Jun 23, 2025 | 4.26 | 4.60 | 4.15 | 4.35 | 4.35 | -0.23% | 72,445 |
| Jun 20, 2025 | 4.58 | 4.75 | 4.10 | 4.36 | 4.36 | -2.46% | 94,923 |
| Jun 18, 2025 | 3.93 | 4.73 | 3.91 | 4.47 | 4.47 | 12.31% | 301,979 |
| Jun 17, 2025 | 4.12 | 4.14 | 3.85 | 3.98 | 3.98 | -5.24% | 364,167 |
| Jun 16, 2025 | 4.60 | 4.90 | 3.71 | 4.20 | 4.20 | -23.50% | 671,647 |
| Jun 13, 2025 | 5.01 | 5.55 | 4.91 | 5.49 | 5.49 | 6.60% | 248,511 |