5 DAY PERFORMANCE
-38.43%
1 MONTH PERFORMANCE
-49.43%
3 MONTH PERFORMANCE
+13.68%
6 MONTH PERFORMANCE
+33.00%
YEAR-TO-DATE PERFORMANCE
+35.36%
1 YEAR PERFORMANCE
+27.88%
Fate Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.88 | $2.10 (11.7%) | $2.11 | $1.86 | 15.32 M | $252.06 M |
| 06/25/2026 | $2.09 | $1.87 (-10.53%) | $2.15 | $1.81 | 6.69 M | $224.46 M |
| 06/24/2026 | $2.17 | $2.06 (-5.07%) | $2.35 | $2.05 | 3.82 M | $247.26 M |
| 06/23/2026 | $2.10 | $2.16 (2.86%) | $2.32 | $2.07 | 7.85 M | $259.27 M |
| 06/22/2026 | $2.07 | $2.15 (3.86%) | $2.23 | $2.01 | 5.70 M | $258.07 M |
| 06/18/2026 | $2.00 | $2.09 (4.5%) | $2.14 | $1.93 | 4.12 M | $250.86 M |
| 06/17/2026 | $1.89 | $1.96 (3.7%) | $2.04 | $1.88 | 1.67 M | $235.26 M |
| 06/16/2026 | $2.03 | $1.90 (-6.4%) | $2.03 | $1.86 | 1.86 M | $228.06 M |
| 06/15/2026 | $2.11 | $2.01 (-4.74%) | $2.15 | $1.95 | 2.86 M | $241.26 M |
| 06/12/2026 | $2.00 | $2.06 (3%) | $2.16 | $1.93 | 4.70 M | $247.26 M |
| 06/11/2026 | $1.92 | $1.97 (2.6%) | $1.99 | $1.82 | 1.74 M | $236.46 M |
| 06/10/2026 | $1.93 | $1.87 (-3.11%) | $2.02 | $1.87 | 2.06 M | $224.46 M |
| 06/09/2026 | $1.95 | $1.90 (-2.56%) | $2.09 | $1.82 | 1.89 M | $228.06 M |
| 06/08/2026 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.90 | 1.37 M | $229.26 M |
| 06/05/2026 | $2.15 | $1.98 (-7.91%) | $2.19 | $1.94 | 3.89 M | $237.66 M |
| 06/04/2026 | $2.22 | $2.21 (-0.45%) | $2.31 | $2.12 | 3.59 M | $265.27 M |
| 06/03/2026 | $2.51 | $2.22 (-11.55%) | $2.57 | $2.19 | 7.56 M | $266.47 M |
| 06/02/2026 | $2.71 | $2.57 (-5.17%) | $2.77 | $2.55 | 2.92 M | $308.48 M |
| 06/01/2026 | $2.75 | $2.74 (-0.36%) | $2.78 | $2.53 | 7.43 M | $328.88 M |
| 05/29/2026 | $2.68 | $2.84 (5.97%) | $2.88 | $2.64 | 5.19 M | $340.89 M |
| 05/28/2026 | $2.37 | $2.63 (10.97%) | $2.67 | $2.31 | 6.55 M | $315.68 M |
| 05/27/2026 | $2.19 | $2.37 (8.22%) | $2.44 | $2.15 | 7.44 M | $284.47 M |
| 05/26/2026 | $2.28 | $2.15 (-5.7%) | $2.31 | $2.09 | 5.57 M | $258.07 M |
| 05/22/2026 | $2.11 | $2.25 (6.64%) | $2.32 | $2.09 | 5.90 M | $270.07 M |
| 05/21/2026 | $1.79 | $2.10 (17.32%) | $2.15 | $1.79 | 5.36 M | $252.06 M |
| 05/20/2026 | $1.87 | $1.84 (-1.6%) | $1.98 | $1.83 | 2.88 M | $220.86 M |
| 05/19/2026 | $1.70 | $1.89 (11.18%) | $1.91 | $1.59 | 5.85 M | $226.86 M |
| 05/18/2026 | $1.73 | $1.73 (0%) | $1.83 | $1.69 | 2.11 M | $207.65 M |
| 05/15/2026 | $1.86 | $1.76 (-5.38%) | $1.91 | $1.71 | 2.07 M | $211.25 M |
| 05/14/2026 | $2.02 | $1.90 (-5.94%) | $2.20 | $1.90 | 3.76 M | $228.06 M |
| 05/13/2026 | $2.19 | $2.13 (-2.74%) | $2.22 | $1.83 | 5.41 M | $255.67 M |
| 05/12/2026 | $2.19 | $2.25 (2.74%) | $2.27 | $2.06 | 2.13 M | $270.07 M |
| 05/11/2026 | $2.36 | $2.18 (-7.63%) | $2.43 | $2.15 | 3.42 M | $261.67 M |
| 05/08/2026 | $2.40 | $2.39 (-0.42%) | $2.47 | $2.32 | 2.85 M | $286.87 M |
| 05/07/2026 | $2.25 | $2.43 (8%) | $2.47 | $2.10 | 4.39 M | $291.67 M |
| 05/06/2026 | $2.40 | $2.29 (-4.58%) | $2.41 | $2.16 | 5.87 M | $274.87 M |
| 05/05/2026 | $2.05 | $2.36 (15.12%) | $2.36 | $1.98 | 10.71 M | $283.27 M |
| 05/04/2026 | $1.54 | $1.80 (16.88%) | $1.88 | $1.53 | 8.66 M | $216.06 M |
| 05/01/2026 | $1.25 | $1.53 (22.4%) | $1.59 | $1.24 | 5.13 M | $183.65 M |
| 04/30/2026 | $1.22 | $1.25 (2.46%) | $1.28 | $1.22 | 743.11 K | $150.04 M |
| 04/29/2026 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.22 | 912.03 K | $148.84 M |
| 04/28/2026 | $1.30 | $1.30 (0%) | $1.34 | $1.28 | 738.73 K | $156.04 M |
| 04/27/2026 | $1.36 | $1.31 (-3.68%) | $1.38 | $1.30 | 1.36 M | $157.24 M |
| 04/24/2026 | $1.32 | $1.33 (0.76%) | $1.35 | $1.29 | 960.90 K | $159.64 M |
| 04/23/2026 | $1.37 | $1.32 (-3.65%) | $1.39 | $1.30 | 990.83 K | $158.44 M |
| 04/22/2026 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.36 | 702.52 K | $164.44 M |
| 04/21/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.32 | 1.22 M | $162.04 M |
| 04/20/2026 | $1.38 | $1.39 (0.72%) | $1.41 | $1.35 | 1.33 M | $166.84 M |
| 04/17/2026 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.35 | 2.02 M | $166.84 M |
| 04/16/2026 | $1.28 | $1.37 (7.03%) | $1.39 | $1.28 | 1.23 M | $164.44 M |
| 04/15/2026 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.26 | 1.42 M | $154.84 M |
| 04/14/2026 | $1.34 | $1.34 (0%) | $1.42 | $1.33 | 1.59 M | $160.84 M |
| 04/13/2026 | $1.25 | $1.31 (4.8%) | $1.45 | $1.25 | 2.27 M | $157.24 M |
| 04/10/2026 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.22 | 1.22 M | $148.84 M |
| 04/09/2026 | $1.19 | $1.27 (6.72%) | $1.29 | $1.18 | 1.46 M | $152.44 M |
| 04/08/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.16 | 1.09 M | $141.64 M |
| 04/07/2026 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.13 | 1.37 M | $138.04 M |
| 04/06/2026 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.19 | 852.82 K | $142.84 M |
| 04/02/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.18 | 660.55 K | $146.44 M |
| 04/01/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.22 | 707.31 K | $148.84 M |
| 03/31/2026 | $1.15 | $1.20 (4.35%) | $1.24 | $1.15 | 1.50 M | $144.04 M |
| 03/30/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.10 | 864.70 K | $135.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
