Dark

CPMV
MOSAIC IMMUNOENGINEERING
stock OTC

EOD

Aug 4, 2026

0.5000USD+4.515%(+0.0216)5,350

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	0.490000	0.500000	0.400000	0.500000	+4.515%	5,350	0.000%
2026-08-03	0.478400	0.673500	0.478400	0.478400	+697.333%	3,728	+4.515%
2026-07-31	0.060000	0.060000	0.060000	0.060000	+11.111%	6,200	+733.333%
2026-07-30	0.205500	0.205500	0.054000	0.054000	-90.182%	5,166	+825.926%
2026-07-28	0.550000	0.550000	0.550000	0.550000	+65.364%	102	-9.091%
2026-07-27	0.370000	0.370000	0.332600	0.332600	-50.631%	326	+50.331%
2026-07-22	0.330500	0.673700	0.330500	0.673700	+5.463%	400	-25.783%
2026-07-17	0.638800	0.638800	0.638800	0.638800	0.000%	104	-21.728%
2026-07-15	0.638800	0.638800	0.638800	0.638800	+3.234%	104	-21.728%
2026-07-14	0.368252	0.618788	0.368252	0.618788	-3.133%	321	-19.197%
2026-07-09	0.638800	0.638800	0.638800	0.638800	-5.223%	224	-21.728%
2026-06-09	0.328000	0.674000	0.328000	0.674000	0.000%	698	-25.816%
2026-06-03	0.674000	0.674000	0.674000	0.674000	+105.488%	200	-25.816%
2026-06-01	0.694400	0.694400	0.328000	0.328000	-15.254%	906	+52.439%
2026-05-29	0.387040	0.387040	0.387040	0.387040	-47.377%	546	+29.186%
2026-05-26	0.328000	0.735500	0.328000	0.735500	+5.858%	4,713	-32.019%
2026-05-11	0.694800	0.694800	0.694800	0.694800	+85.840%	155	-28.037%
2026-05-08	0.342300	0.735000	0.342300	0.373870	-46.190%	1,340	+33.736%
2026-05-07	0.500000	0.694800	0.500000	0.694800	0.000%	1,110	-28.037%
2026-05-06	0.337990	0.694800	0.337990	0.694800	+6.359%	1,246	-28.037%
2026-05-05	0.653260	0.653260	0.653260	0.653260	-12.373%	102	-23.461%
2026-04-28	0.745500	0.745500	0.745500	0.745500	+127.287%	349	-32.931%
2026-04-27	0.328000	0.328000	0.328000	0.328000	-56.003%	127	+52.439%
2026-04-24	0.382275	0.745500	0.382275	0.745500	+7.282%	671	-32.931%
2026-04-20	0.328000	0.694900	0.328000	0.694900	-0.009%	2,700	-28.047%
2026-04-10	0.331800	0.694960	0.331800	0.694960	-6.717%	2,722	-28.053%
2026-03-27	0.400000	0.745000	0.400000	0.745000	+7.780%	450	-32.886%
2026-03-19	0.500000	0.691225	0.328000	0.691225	+38.245%	3,102	-27.665%
2026-03-18	0.500000	0.500000	0.500000	0.500000	-11.190%	2,552	0.000%
2026-03-16	0.500000	0.590000	0.500000	0.563000	+10.394%	1,080	-11.190%
2026-03-12	0.554000	0.554000	0.509990	0.509990	-1.925%	228	-1.959%
2026-03-05	0.520000	0.520000	0.520000	0.520000	-6.139%	205	-3.846%
2026-03-04	0.554010	0.554010	0.554010	0.554010	-21.267%	1,902	-9.749%
2026-02-25	0.745000	0.745000	0.703660	0.703660	+75.476%	300	-28.943%
2026-02-24	0.401000	0.401000	0.401000	0.401000	+12.293%	345	+24.688%
2026-02-18	0.357100	0.357100	0.357100	0.357100	-32.559%	104	+40.017%
2026-02-12	0.529500	0.529500	0.529500	0.529500	+68.631%	700	-5.571%
2026-02-09	0.314000	0.314000	0.314000	0.314000	-3.086%	327	+59.236%
2026-02-06	0.324000	0.324000	0.324000	0.324000	-53.409%	413	+54.321%
2026-02-04	0.530950	0.695412	0.530950	0.695412	+39.082%	272	-28.100%
2026-02-03	0.500000	0.500000	0.500000	0.500000	+0.402%	1,242	0.000%
2026-02-02	0.498000	0.498000	0.498000	0.498000	-13.391%	330	+0.402%
2026-01-30	0.575000	0.575000	0.575000	0.575000	-4.485%	500	-13.043%
2026-01-28	0.602000	0.602000	0.602000	0.602000	-13.754%	3,200	-16.944%
2026-01-27	0.549000	0.698000	0.549000	0.698000	+7.724%	944	-28.367%
2026-01-21	0.647950	0.647950	0.647950	0.647950	+30.110%	501	-22.834%
2026-01-20	0.450000	0.498000	0.311500	0.498000	-15.450%	3,200	+0.402%
2026-01-16	0.589000	0.589000	0.589000	0.589000	0.000%	2,000	-15.110%
2026-01-14	0.589000	0.589000	0.589000	0.589000	+7.619%	127	-15.110%
2026-01-12	0.547300	0.547300	0.547300	0.547300	+9.900%	102	-8.642%
2026-01-09	0.400000	0.498000	0.400000	0.498000	0.000%	731	+0.402%
2026-01-08	0.498000	0.498000	0.498000	0.498000	0.000%	282	+0.402%
2026-01-07	0.498000	0.498000	0.498000	0.498000	-2.981%	220	+0.402%
2026-01-06	0.513300	0.513300	0.513300	0.513300	-4.892%	1,025	-2.591%
2026-01-05	0.539700	0.539700	0.539700	0.539700	+73.537%	2,002	-7.356%
2025-12-31	0.390000	0.519900	0.310000	0.311000	-11.143%	3,491	+60.772%
2025-12-30	0.362000	0.362000	0.350000	0.350000	-10.256%	683	+42.857%
2025-12-22	0.523500	0.523500	0.390000	0.390000	-21.687%	528	+28.205%
2025-12-19	0.498000	0.498000	0.498000	0.498000	+52.256%	100	+0.402%
2025-12-18	0.327080	0.327080	0.327080	0.327080	-18.230%	237	+52.868%
2025-12-16	0.400000	0.400000	0.400000	0.400000	0.000%	200	+25.000%
2025-12-12	0.400000	0.400000	0.400000	0.400000	-20.556%	135	+25.000%
2025-12-11	0.423200	0.503500	0.423200	0.503500	+32.500%	7,801	-0.695%
2025-12-10	0.380000	0.380000	0.380000	0.380000	0.000%	446	+31.579%
2025-12-09	0.486800	0.486800	0.380000	0.380000	-21.939%	3,172	+31.579%
2025-12-08	0.486800	0.486800	0.486800	0.486800	-7.099%	120	+2.712%
2025-12-05	0.487750	0.524000	0.487750	0.524000	-13.374%	1,000	-4.580%
2025-12-04	0.604900	0.604900	0.604900	0.604900	+14.132%	100	-17.342%
2025-12-02	0.521000	0.530500	0.451000	0.530000	-9.138%	1,921	-5.660%
2025-12-01	0.521000	0.583300	0.521000	0.583300	-4.377%	2,220	-14.281%
2025-11-28	0.610000	0.610000	0.610000	0.610000	+1.667%	1,006	-18.033%
2025-11-13	0.600000	0.600000	0.600000	0.600000	-30.876%	122	-16.667%
2025-11-07	0.868000	0.868000	0.868000	0.868000	+66.923%	200	-42.396%
2025-11-06	0.520000	0.520000	0.520000	0.520000	0.000%	1,028	-3.846%
2025-11-05	0.520000	0.520000	0.520000	0.520000	-41.573%	717	-3.846%
2025-11-03	0.511000	0.890000	0.510000	0.890000	+6.224%	1,736	-43.820%
2025-10-29	0.837850	0.837850	0.837850	0.837850	+64.284%	302	-40.323%
2025-10-24	0.898000	0.898000	0.510000	0.510000	+4.615%	687	-1.961%
2025-10-23	0.476000	0.500000	0.451000	0.487500	-51.152%	19,156	+2.564%
2025-10-20	1.000000	1.000000	0.416000	0.998000	-4.952%	6,119	-49.900%
2025-10-17	0.678900	1.050000	0.550000	1.050000	+154.854%	14,326	-52.381%
2025-10-16	0.412000	0.412000	0.412000	0.412000	0.000%	205	+21.359%
2025-10-15	0.696800	0.696800	0.412000	0.412000	-40.873%	573	+21.359%
2025-10-13	0.696800	0.696800	0.696800	0.696800	-0.158%	514	-28.243%
2025-10-09	0.697900	0.697900	0.697900	0.697900	+55.089%	200	-28.356%
2025-10-07	0.768900	0.768900	0.450000	0.450000	+11.111%	1,446	+11.111%
2025-10-06	0.405000	0.405000	0.405000	0.405000	-41.969%	305	+23.457%
2025-10-03	0.405000	0.697900	0.405000	0.697900	-0.157%	482	-28.356%
2025-09-29	0.699000	0.699000	0.699000	0.699000	+72.593%	500	-28.469%
2025-09-26	0.405000	0.405000	0.405000	0.405000	-47.320%	533	+23.457%
2025-09-25	0.768800	0.768800	0.768800	0.768800	-0.013%	1,000	-34.964%
2025-09-23	0.768900	0.768900	0.768900	0.768900	+2.794%	1,002	-34.972%
2025-09-22	0.748000	0.748000	0.748000	0.748000	+86.510%	501	-33.155%
2025-09-19	0.395000	0.401050	0.395000	0.401050	-42.707%	321	+24.673%
2025-09-18	0.749800	0.749800	0.690000	0.700000	-11.694%	2,955	-28.571%
2025-09-17	0.792700	0.792700	0.792700	0.792700	+27.214%	842	-36.924%
2025-09-16	0.600000	0.623124	0.600000	0.623124	+47.171%	1,052	-19.759%
2025-09-15	0.772700	0.772700	0.423400	0.423400	+5.297%	756	+18.092%
2025-09-10	0.402100	0.402100	0.402100	0.402100	-49.278%	443	+24.347%
2025-09-05	0.792760	0.792760	0.792760	0.792760	+97.204%	100	-36.929%
2025-09-02	0.402000	0.402000	0.402000	0.402000	+3.077%	1,429	+24.378%
2025-08-29	0.422060	0.422060	0.390000	0.390000	-27.374%	284	+28.205%
2025-08-27	0.850000	0.850000	0.537000	0.537000	-40.134%	2,705	-6.890%
2025-08-22	0.897000	0.897000	0.897000	0.897000	+80.120%	107	-44.259%
2025-08-19	0.510000	0.510000	0.498000	0.498000	-1.063%	2,841	+0.402%
2025-08-15	0.441340	0.503350	0.441340	0.503350	+8.247%	1,225	-0.666%
2025-08-12	0.434450	0.465000	0.434450	0.465000	-5.102%	240	+7.527%
2025-08-05	0.490000	0.490000	0.490000	0.490000	+22.500%	420	+2.041%
2025-07-31	0.400000	0.400000	0.400000	0.400000	+8.108%	2,420	+25.000%
2025-07-28	0.402000	0.402000	0.370000	0.370000	-26.587%	1,214	+35.135%
2025-07-25	0.504000	0.504000	0.504000	0.504000	+25.373%	250	-0.794%
2025-07-22	0.402000	0.402000	0.402000	0.402000	-2.791%	717	+24.378%
2025-07-16	0.413540	0.413540	0.413540	0.413540	+2.210%	200	+20.907%
2025-07-09	0.404600	0.404600	0.404600	0.404600	-17.039%	526	+23.579%
2025-07-08	0.487700	0.487700	0.487700	0.487700	+35.397%	467	+2.522%
2025-07-07	0.360200	0.360200	0.360200	0.360200	-33.048%	546	+38.812%
2025-07-03	0.538000	0.538000	0.538000	0.538000	+9.017%	100	-7.063%
2025-06-27	0.538000	0.538000	0.493500	0.493500	+37.083%	200	+1.317%
2025-06-25	0.360000	0.360000	0.360000	0.360000	+9.569%	538	+38.889%
2025-06-16	0.328560	0.328560	0.328560	0.328560	-38.929%	191	+52.179%
2025-06-12	0.300000	0.538000	0.300000	0.538000	+79.333%	363	-7.063%
2025-06-11	0.300000	0.300000	0.300000	0.300000	0.000%	429	+66.667%
2025-06-09	0.300000	0.300000	0.300000	0.300000	+1.729%	1,880	+66.667%
2025-06-03	0.252000	0.294900	0.252000	0.294900	+8.419%	1,485	+69.549%
2025-05-29	0.300000	0.300000	0.272000	0.272000	0.000%	3,651	+83.824%
2025-05-28	0.272000	0.272000	0.272000	0.272000	-48.485%	223	+83.824%
2025-05-27	0.272000	0.528000	0.272000	0.528000	+7.799%	337	-5.303%
2025-05-23	0.550000	0.550000	0.488200	0.489800	-10.945%	2,500	+2.082%
2025-05-22	0.550000	0.550000	0.550000	0.550000	+1.852%	2,990	-9.091%
2025-05-12	0.531700	0.540000	0.511700	0.540000	-5.911%	2,623	-7.407%
2025-05-09	0.727900	0.727900	0.573925	0.573925	-6.066%	1,042	-12.881%
2025-05-08	0.626500	0.630000	0.603600	0.610990	-18.317%	1,826	-18.166%
2025-05-05	0.732275	0.755700	0.732275	0.748000	-3.571%	440	-33.155%
2025-04-30	0.775700	0.775700	0.775700	0.775700	+0.740%	117	-35.542%
2025-04-29	0.770000	0.770000	0.770000	0.770000	-0.735%	150	-35.065%
2025-04-28	0.775700	0.775700	0.775700	0.775700	+19.338%	205	-35.542%
2025-04-24	0.650000	0.650000	0.650000	0.650000	-13.987%	1,045	-23.077%
2025-04-23	0.755700	0.755700	0.755700	0.755700	+16.262%	109	-33.836%
2025-04-17	0.650000	0.650000	0.650000	0.650000	-16.205%	401	-23.077%
2025-04-16	0.775700	0.775700	0.775700	0.775700	+1.306%	150	-35.542%
2025-04-15	0.775700	0.775700	0.650000	0.765700	+22.121%	732	-34.700%
2025-04-10	0.627000	0.627000	0.627000	0.627000	-21.201%	164	-20.255%
2025-04-08	0.795700	0.795700	0.795700	0.795700	+22.415%	100	-37.162%
2025-04-04	0.656400	0.656400	0.650000	0.650000	-2.985%	402	-23.077%
2025-04-03	0.670000	0.670000	0.670000	0.670000	-19.856%	1,616	-25.373%
2025-04-01	0.674450	0.878000	0.650000	0.836000	+7.125%	9,541	-40.191%
2025-03-31	0.712000	0.780400	0.702000	0.780400	+9.607%	2,150	-35.930%
2025-03-26	0.712000	0.712000	0.712000	0.712000	-6.745%	350	-29.775%
2025-03-20	0.763500	0.763500	0.763500	0.763500	+8.761%	409	-34.512%
2025-03-19	0.702000	0.734160	0.702000	0.702000	0.000%	2,081	-28.775%
2025-03-17	0.702000	0.702000	0.702000	0.702000	-28.367%	173	-28.775%
2025-03-13	0.980000	0.980000	0.980000	0.980000	+39.601%	120	-48.980%
2025-03-12	0.702000	0.702000	0.702000	0.702000	-28.221%	305	-28.775%
2025-03-06	0.978000	0.978000	0.978000	0.978000	+0.939%	100	-48.875%
2025-03-04	0.696900	0.968900	0.696900	0.968900	-1.133%	484	-48.395%
2025-02-20	0.650000	0.980000	0.650000	0.980000	+36.111%	1,126	-48.980%
2025-02-19	0.720000	0.720000	0.720000	0.720000	+2.857%	166	-30.556%
2025-02-18	0.700000	0.700000	0.700000	0.700000	-30.000%	1,796	-28.571%
2025-02-13	1.000000	1.000000	1.000000	1.000000	+17.862%	100	-50.000%
2025-02-12	0.716900	0.848450	0.716900	0.848450	-13.423%	703	-41.069%
2025-02-10	0.716900	0.980000	0.716900	0.980000	-1.010%	1,201	-48.980%
2025-02-04	0.990000	0.990000	0.990000	0.990000	+0.061%	1,087	-49.495%
2025-02-03	0.696900	0.989400	0.696900	0.989400	-0.061%	325	-49.464%
2025-01-29	0.990000	0.990000	0.990000	0.990000	+1.041%	100	-49.495%
2025-01-21	0.979800	0.979800	0.650600	0.979800	+20.191%	407	-48.969%
2025-01-16	0.650600	0.815200	0.650600	0.815200	-13.267%	202	-38.665%
2025-01-15	0.939900	0.939900	0.939900	0.939900	-0.042%	127	-46.803%
2025-01-13	0.750000	0.940296	0.750000	0.940296	-3.042%	297	-46.825%
2025-01-10	0.969800	0.969800	0.969800	0.969800	+60.963%	216	-48.443%
2025-01-08	0.602500	0.602500	0.602500	0.602500	-35.522%	102	-17.012%
2025-01-07	0.934428	0.934428	0.934428	0.934428	+16.804%	118	-46.491%
2025-01-06	0.612300	0.800000	0.601000	0.800000	+21.139%	5,842	-37.500%
2025-01-02	0.680000	0.680000	0.660400	0.660400	-5.819%	3,170	-24.288%
2024-12-31	0.701200	0.701200	0.701200	0.701200	+0.064%	160	-28.694%
2024-12-27	0.700750	0.700750	0.700750	0.700750	0.000%	324	-28.648%
2024-12-26	0.800000	0.800000	0.700750	0.700750	0.000%	238	-28.648%
2024-12-23	0.601000	0.700750	0.601000	0.700750	+16.404%	679	-28.648%
2024-12-20	0.610990	0.900250	0.602000	0.602000	-39.800%	2,540	-16.944%
2024-12-16	0.602000	1.000000	0.602000	1.000000	0.000%	411	-50.000%
2024-12-12	0.900250	1.000000	0.900250	1.000000	+2.041%	210	-50.000%
2024-12-11	0.700750	0.980000	0.651000	0.980000	+8.859%	723	-48.980%
2024-12-09	0.601000	0.900250	0.601000	0.900250	-9.975%	1,149	-44.460%
2024-12-06	0.610990	1.000000	0.610990	1.000000	0.000%	374	-50.000%
2024-11-29	0.800000	1.000000	0.800000	1.000000	+1.010%	245	-50.000%
2024-11-27	0.800000	0.990000	0.800000	0.990000	-1.000%	539	-49.495%
2024-11-22	1.000000	1.000000	1.000000	1.000000	+63.937%	141	-50.000%
2024-11-21	0.609990	0.609990	0.609990	0.609990	-39.001%	1,228	-18.031%
2024-11-20	0.620000	1.000000	0.620000	1.000000	0.000%	350	-50.000%
2024-11-19	1.000000	1.000000	1.000000	1.000000	+1.010%	164	-50.000%
2024-11-14	1.000000	1.000000	0.990000	0.990000	-1.000%	1,152	-49.495%
2024-11-13	1.000000	1.000000	1.000000	1.000000	0.000%	134	-50.000%
2024-11-11	0.600000	1.000000	0.600000	1.000000	+11.111%	317	-50.000%
2024-11-07	0.900000	0.900000	0.900000	0.900000	+2.273%	116	-44.444%
2024-11-06	0.880000	0.880000	0.880000	0.880000	-2.222%	106	-43.182%
2024-11-05	0.900000	0.900000	0.900000	0.900000	+9.890%	100	-44.444%
2024-10-30	0.819000	0.819000	0.819000	0.819000	-9.000%	188	-38.950%
2024-10-23	0.850000	0.900000	0.850000	0.900000	+41.509%	800	-44.444%
2024-10-18	0.600000	0.880000	0.600000	0.636000	-26.389%	455	-21.384%
2024-10-16	0.864000	0.864000	0.864000	0.864000	-1.818%	109	-42.130%
2024-10-14	0.880000	0.880000	0.880000	0.880000	+25.714%	132	-43.182%
2024-10-11	0.888800	0.980000	0.700000	0.700000	-30.000%	2,607	-28.571%
2024-10-09	1.000000	1.000000	1.000000	1.000000	+2.041%	121	-50.000%
2024-10-08	0.898790	0.980000	0.898790	0.980000	-2.000%	966	-48.980%
2024-10-04	1.000000	1.000000	1.000000	1.000000	+6.519%	100	-50.000%
2024-10-03	0.938800	0.938800	0.938800	0.938800	+5.626%	213	-46.741%
2024-10-02	1.000000	1.000000	0.888800	0.888800	-9.306%	645	-43.744%
2024-10-01	1.000000	1.000000	0.898790	0.980000	+9.035%	1,129	-48.980%
2024-09-27	0.898790	0.898790	0.898790	0.898790	-10.121%	191	-44.370%
2024-09-20	0.888800	1.000000	0.888800	1.000000	0.000%	377	-50.000%
2024-09-19	1.000000	1.000000	1.000000	1.000000	+11.261%	112	-50.000%
2024-09-18	0.898790	0.898790	0.898790	0.898790	-10.121%	980	-44.370%
2024-09-16	1.000000	1.000000	1.000000	1.000000	0.000%	311	-50.000%
2024-09-13	1.000000	1.000000	1.000000	1.000000	+42.857%	582	-50.000%
2024-09-12	0.700000	0.700000	0.700000	0.700000	-30.000%	150	-28.571%
2024-09-10	1.000000	1.000000	1.000000	1.000000	0.000%	174	-50.000%
2024-09-09	1.000000	1.000000	1.000000	1.000000	-2.913%	361	-50.000%
2024-08-19	1.030000	1.030000	1.030000	1.030000	+1.990%	107	-51.456%
2024-08-16	1.009900	1.009900	1.009900	1.009900	-2.425%	150	-50.490%
2024-08-15	1.040000	1.040000	1.035000	1.035000	-2.432%	240	-51.691%
2024-08-14	1.060800	1.060800	1.060800	1.060800	-1.596%	101	-52.866%
2024-08-13	1.078000	1.078000	1.078000	1.078000	+25.349%	100	-53.618%
2024-08-09	0.565000	1.070000	0.565000	0.860000	-21.818%	647	-41.860%
2024-08-08	1.000000	1.100000	0.850000	1.100000	-2.655%	1,643	-54.545%
2024-08-07	0.930000	1.130000	0.930000	1.130000	+88.333%	4,706	-55.752%
2024-08-06	0.650000	0.650000	0.600000	0.600000	-0.083%	1,199	-16.667%
2024-08-05	0.620000	0.630000	0.600500	0.600500	-7.615%	1,312	-16.736%
2024-08-01	0.650000	0.650000	0.650000	0.650000	+8.333%	155	-23.077%
2024-07-30	0.600000	0.600000	0.600000	0.600000	+0.418%	1,001	-16.667%
2024-07-25	0.597500	0.597500	0.597500	0.597500	-5.159%	103	-16.318%
2024-07-24	0.300000	0.650000	0.300000	0.630000	-3.077%	1,641	-20.635%
2024-07-23	0.630000	0.650000	0.630000	0.650000	+8.333%	302	-23.077%
2024-07-18	0.630000	0.630000	0.600000	0.600000	-7.692%	610	-16.667%
2024-07-17	0.650000	0.650000	0.650000	0.650000	+62.095%	115	-23.077%
2024-07-15	0.295160	0.401000	0.295160	0.401000	+33.667%	2,001	+24.688%
2024-07-12	0.300000	0.300000	0.300000	0.300000	-49.833%	197	+66.667%
2024-07-10	0.598000	0.598000	0.598000	0.598000	0.000%	168	-16.388%
2024-07-09	0.212000	0.598000	0.212000	0.598000	+12.132%	5,135	-16.388%
2024-07-05	0.301500	0.590000	0.301500	0.533300	-10.819%	935	-6.244%
2024-07-02	0.450000	0.598000	0.450000	0.598000	+4.912%	812	-16.388%
2024-06-28	0.550000	0.570000	0.550000	0.570000	-1.707%	1,501	-12.281%
2024-06-27	0.212000	0.579900	0.212000	0.579900	-4.934%	476	-13.778%
2024-06-26	0.559900	0.610000	0.559900	0.610000	+8.948%	558	-18.033%
2024-06-25	0.550000	0.559900	0.120900	0.559900	+1.800%	2,084	-10.698%
2024-06-13	0.560000	0.560000	0.550000	0.550000	0.000%	2,183	-9.091%
2024-06-12	0.550000	0.550000	0.520000	0.550000	+10.000%	2,132	-9.091%
2024-06-07	0.500000	0.500000	0.500000	0.500000	0.000%	977	0.000%
2024-06-05	0.500000	0.500000	0.500000	0.500000	0.000%	451	0.000%
2024-06-04	0.500000	0.500000	0.500000	0.500000	+19.048%	256	0.000%
2024-05-31	0.320000	0.420000	0.220000	0.420000	+31.250%	2,623	+19.048%
2024-05-30	0.270000	0.320000	0.143300	0.320000	+8.858%	1,635	+56.250%
2024-05-29	0.500000	0.500000	0.103100	0.293960	-30.209%	3,183	+70.091%
2024-05-22	0.350000	0.426750	0.350000	0.421200	+8.000%	301	+18.708%
2024-05-20	0.390000	0.390000	0.390000	0.390000	-2.500%	191	+28.205%
2024-05-17	0.400000	0.400000	0.400000	0.400000	+2.564%	101	+25.000%
2024-05-16	0.390000	0.390000	0.390000	0.390000	-2.500%	451	+28.205%
2024-05-15	0.355450	0.400000	0.355450	0.400000	0.000%	1,553	+25.000%
2024-05-14	0.103100	0.400000	0.103100	0.400000	0.000%	1,000	+25.000%
2024-05-13	0.400000	0.400000	0.400000	0.400000	+5.502%	651	+25.000%
2024-05-10	0.400000	0.400000	0.102000	0.379140	-2.785%	1,832	+31.877%
2024-05-09	0.374400	0.390000	0.374400	0.390000	-2.500%	380	+28.205%
2024-05-08	0.400000	0.400000	0.400000	0.400000	+5.263%	404	+25.000%
2024-05-07	0.400000	0.400000	0.380000	0.380000	-36.667%	462	+31.579%
2024-05-01	0.600000	0.600000	0.600000	0.600000	+1.902%	302	-16.667%
2024-04-30	0.650000	0.650000	0.573700	0.588800	+88.055%	1,605	-15.082%
2024-04-24	0.313100	0.313100	0.313100	0.313100	+0.032%	510	+59.693%
2024-04-22	0.400000	0.400000	0.313000	0.313000	-22.130%	1,675	+59.744%
2024-04-19	0.401950	0.401950	0.401950	0.401950	+22.248%	1,014	+24.394%
2024-04-18	0.328800	0.328800	0.328800	0.328800	-40.207%	201	+52.068%
2024-04-12	0.498800	0.549900	0.498800	0.549900	+75.687%	1,000	-9.074%
2024-04-11	0.313000	0.313000	0.313000	0.313000	-10.571%	784	+59.744%
2024-04-02	0.350000	0.350000	0.350000	0.350000	+8.259%	700	+42.857%
2024-03-28	0.529900	0.529900	0.323300	0.323300	-7.240%	2,236	+54.655%
2024-03-26	0.348535	0.348535	0.348535	0.348535	-36.618%	1,020	+43.458%
2024-03-22	0.549900	0.549900	0.549900	0.549900	+3.813%	500	-9.074%
2024-03-15	0.529700	0.529700	0.353300	0.529700	0.000%	7,172	-5.607%
2024-03-13	0.529700	0.529700	0.529700	0.529700	+69.450%	507	-5.607%
2024-03-11	0.312600	0.312600	0.312600	0.312600	-46.837%	1,399	+59.949%
2024-03-08	0.588000	0.588000	0.588000	0.588000	+7.299%	502	-14.966%
2024-03-06	0.312600	0.548000	0.312600	0.548000	+9.600%	516	-8.759%
2024-02-29	0.500000	0.500000	0.500000	0.500000	-16.388%	902	0.000%
2024-02-27	0.302000	0.598000	0.302000	0.598000	+1.356%	976	-16.388%
2024-02-21	0.524000	0.590000	0.501000	0.590000	+12.595%	4,671	-15.254%
2024-02-16	0.524000	0.524000	0.524000	0.524000	+0.769%	535	-4.580%
2024-02-15	0.556000	0.556000	0.520000	0.520000	-14.754%	2,016	-3.846%
2024-02-06	0.610000	0.610000	0.610000	0.610000	+5.172%	102	-18.033%
2024-01-31	0.580000	0.580000	0.580000	0.580000	+5.455%	223	-13.793%
2024-01-29	0.550000	0.550000	0.550000	0.550000	0.000%	141	-9.091%
2024-01-19	0.550000	0.550000	0.550000	0.550000	-9.836%	508	-9.091%
2024-01-16	0.550000	0.610000	0.550000	0.610000	+10.909%	4,243	-18.033%
2024-01-12	0.550000	0.550000	0.550000	0.550000	0.000%	2,756	-9.091%
2024-01-11	0.550000	0.550000	0.550000	0.550000	-3.509%	1,035	-9.091%
2024-01-09	0.570000	0.570000	0.570000	0.570000	0.000%	999	-12.281%
2024-01-05	0.570000	0.570000	0.570000	0.570000	-5.000%	1,001	-12.281%
2024-01-04	0.600000	0.600000	0.600000	0.600000	0.000%	201	-16.667%
2024-01-03	0.600000	0.600000	0.600000	0.600000	0.000%	332	-16.667%
2023-12-29	0.600000	0.600000	0.600000	0.600000	+9.091%	483	-16.667%
2023-12-28	0.550000	0.550000	0.550000	0.550000	-7.988%	156	-9.091%
2023-12-27	0.597750	0.597750	0.597750	0.597750	+14.074%	1,169	-16.353%
2023-12-26	0.533990	0.533990	0.524000	0.524000	0.000%	710	-4.580%
2023-12-21	0.524000	0.610000	0.524000	0.524000	-20.606%	876	-4.580%
2023-12-20	0.660000	0.660000	0.660000	0.660000	-0.602%	385	-24.242%
2023-12-19	0.524000	0.694000	0.524000	0.664000	+7.296%	1,042	-24.699%
2023-12-18	0.618850	0.618850	0.618850	0.618850	+21.108%	215	-19.205%
2023-12-15	0.510990	0.510990	0.510990	0.510990	+1.994%	373	-2.151%
2023-12-14	0.501000	0.501000	0.501000	0.501000	0.000%	159	-0.200%
2023-12-12	0.620000	0.620000	0.501000	0.501000	-1.955%	1,669	-0.200%
2023-12-11	0.510990	0.510990	0.510990	0.510990	0.000%	152	-2.151%
2023-12-04	0.510990	0.510990	0.510990	0.510990	-11.194%	165	-2.151%
2023-12-01	0.575400	0.575400	0.575400	0.575400	+14.850%	634	-13.104%
2023-11-28	0.501000	0.501000	0.501000	0.501000	0.000%	386	-0.200%
2023-11-21	0.501000	0.501000	0.501000	0.501000	0.000%	125	-0.200%
2023-11-20	0.501000	0.501000	0.501000	0.501000	-6.125%	101	-0.200%
2023-11-14	0.523700	0.533690	0.523700	0.533690	-6.974%	551	-6.313%
2023-11-10	0.573700	0.573700	0.573700	0.573700	+2.446%	2,063	-12.846%
2023-11-02	0.560000	0.560000	0.560000	0.560000	0.000%	131	-10.714%
2023-11-01	0.560000	0.560000	0.560000	0.560000	-1.753%	133	-10.714%
2023-10-17	0.840000	0.840000	0.569990	0.569990	+1.784%	240	-12.279%
2023-10-13	0.560000	0.560000	0.560000	0.560000	0.000%	300	-10.714%
2023-10-10	0.560000	0.560000	0.560000	0.560000	0.000%	461	-10.714%
2023-10-06	0.560000	0.560000	0.560000	0.560000	-0.178%	110	-10.714%
2023-09-25	0.561000	0.561000	0.561000	0.561000	-1.750%	400	-10.873%
2023-09-19	0.570990	0.570990	0.570990	0.570990	-4.835%	246	-12.433%
2023-09-05	0.600000	0.600000	0.600000	0.600000	+6.952%	112	-16.667%
2023-08-28	0.561000	0.561000	0.561000	0.561000	-6.500%	101	-10.873%
2023-08-24	0.601000	0.601000	0.600000	0.600000	-5.690%	723	-16.667%
2023-08-23	0.650000	0.650000	0.636200	0.636200	-0.594%	1,607	-21.408%
2023-08-18	0.640000	0.640000	0.640000	0.640000	+6.489%	313	-21.875%
2023-08-07	0.601000	0.601000	0.601000	0.601000	-30.035%	700	-16.805%
2023-08-03	0.859000	0.859000	0.859000	0.859000	+32.154%	103	-41.793%
2023-07-31	0.650000	0.650000	0.650000	0.650000	0.000%	486	-23.077%
2023-07-28	0.710000	0.710000	0.650000	0.650000	-25.287%	1,838	-23.077%
2023-07-27	0.580000	0.870000	0.580000	0.870000	+5.968%	717	-42.529%
2023-07-26	0.860000	0.860000	0.821000	0.821000	-8.778%	289	-39.099%
2023-07-24	0.523800	0.900000	0.523800	0.900000	-10.000%	1,561	-44.444%
2023-07-20	1.000000	1.000000	1.000000	1.000000	+1.010%	539	-50.000%
2023-07-19	0.806050	0.990000	0.800000	0.990000	+20.365%	11,511	-49.495%
2023-07-18	0.821000	0.822500	0.800000	0.822500	+0.061%	2,041	-39.210%
2023-07-17	0.830500	0.830500	0.822000	0.822000	-1.023%	422	-39.173%
2023-07-14	0.840000	0.840000	0.830500	0.830500	-2.294%	1,862	-39.795%
2023-07-12	0.850000	0.850000	0.850000	0.850000	+3.532%	1,110	-41.176%
2023-07-07	0.850000	0.850000	0.821000	0.821000	-17.900%	1,250	-39.099%
2023-06-27	1.000000	1.000000	1.000000	1.000000	+1.010%	660	-50.000%
2023-06-26	0.998000	0.998000	0.990000	0.990000	+3.665%	2,253	-49.495%
2023-06-23	0.855000	0.980000	0.855000	0.955000	+16.322%	2,678	-47.644%
2023-06-22	0.821000	0.821000	0.821000	0.821000	0.000%	122	-39.099%
2023-06-21	0.821000	0.821000	0.821000	0.821000	-17.735%	279	-39.099%
2023-06-20	0.989000	0.999000	0.989000	0.998000	-0.100%	2,542	-49.900%
2023-06-14	0.999000	0.999000	0.999000	0.999000	+17.529%	101	-49.950%
2023-06-12	0.850000	0.850000	0.850000	0.850000	+3.659%	803	-41.176%
2023-06-09	0.820000	0.820000	0.820000	0.820000	0.000%	100	-39.024%
2023-06-07	0.820000	0.820000	0.820000	0.820000	+2.372%	129	-39.024%
2023-05-26	0.801000	0.801000	0.801000	0.801000	-19.900%	725	-37.578%
2023-05-23	0.990000	1.000000	0.990000	1.000000	+24.844%	723	-50.000%
2023-05-22	0.801000	0.801000	0.801000	0.801000	-19.900%	1,037	-37.578%
2023-05-17	1.000000	1.000000	1.000000	1.000000	+24.844%	106	-50.000%
2023-05-09	0.801000	0.801000	0.801000	0.801000	-19.900%	370	-37.578%
2023-05-03	0.800000	1.000000	0.800000	1.000000	0.000%	627	-50.000%
2023-04-27	1.000000	1.000000	1.000000	1.000000	-4.306%	400	-50.000%
2023-04-25	1.045000	1.045000	1.045000	1.045000	+22.798%	141	-52.153%
2023-04-24	0.850990	0.850990	0.850990	0.850990	-14.901%	266	-41.245%
2023-04-21	0.998000	1.000000	0.998000	1.000000	+11.111%	1,024	-50.000%
2023-04-18	1.000000	1.000000	0.900000	0.900000	+12.500%	245	-44.444%
2023-04-10	0.840000	0.840000	0.800000	0.800000	-5.882%	776	-37.500%
2023-04-04	0.850000	0.850000	0.850000	0.850000	+6.250%	109	-41.176%
2023-04-03	0.800000	0.800000	0.800000	0.800000	-5.882%	100	-37.500%
2023-03-29	0.850000	0.850000	0.850000	0.850000	-3.409%	101	-41.176%
2023-03-24	0.880000	0.880000	0.880000	0.880000	-12.000%	100	-43.182%
2023-03-22	0.990000	1.000000	0.990000	1.000000	+17.647%	713	-50.000%
2023-03-21	0.852000	0.852000	0.850000	0.850000	-0.118%	1,742	-41.176%
2023-03-20	0.851000	0.851000	0.851000	0.851000	+0.106%	100	-41.246%

.dark-mode .hVHRkK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVHRkK{ color: #333333; background-color: white; border: 2px solid #333333; }CPMVMOSAIC IMMUNOENGINEERINGstock OTC

CPMV
MOSAIC IMMUNOENGINEERING
stock OTC