5 DAY PERFORMANCE
+12.04%
1 MONTH PERFORMANCE
+13.08%
3 MONTH PERFORMANCE
+25.26%
6 MONTH PERFORMANCE
-24.38%
YEAR-TO-DATE PERFORMANCE
-26.67%
1 YEAR PERFORMANCE
-54.34%
Fate Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.06 | 739.80 K | $128.52 M |
| 12/04/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.05 | 1.41 M | $130.90 M |
| 12/03/2025 | $1.00 | $1.08 (8%) | $1.09 | $0.99 | 1.11 M | $128.52 M |
| 12/02/2025 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 917.10 K | $119.00 M |
| 12/01/2025 | $1.14 | $1.03 (-9.65%) | $1.15 | $1.02 | 1.41 M | $122.57 M |
| 11/28/2025 | $1.10 | $1.14 (3.64%) | $1.16 | $1.10 | 772.50 K | $135.66 M |
| 11/26/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.05 | 754.84 K | $130.90 M |
| 11/25/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.04 | 939.33 K | $126.14 M |
| 11/24/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.05 | 915.85 K | $128.52 M |
| 11/21/2025 | $1.00 | $1.03 (3%) | $1.05 | $0.97 | 1.07 M | $122.57 M |
| 11/20/2025 | $1.06 | $1.00 (-5.66%) | $1.11 | $0.99 | 1.21 M | $119.00 M |
| 11/19/2025 | $0.98 | $1.05 (6.98%) | $1.08 | $0.98 | 1.54 M | $124.95 M |
| 11/18/2025 | $0.99 | $1.02 (3.03%) | $1.03 | $0.96 | 980.80 K | $121.38 M |
| 11/17/2025 | $0.98 | $0.97 (-0.71%) | $1.06 | $0.96 | 1.76 M | $115.79 M |
| 11/14/2025 | $0.99 | $0.96 (-2.13%) | $1.05 | $0.95 | 2.85 M | $114.71 M |
| 11/13/2025 | $1.04 | $0.99 (-4.59%) | $1.10 | $0.98 | 2.26 M | $118.08 M |
| 11/12/2025 | $1.11 | $1.04 (-6.31%) | $1.16 | $1.03 | 2.02 M | $123.76 M |
| 11/11/2025 | $1.09 | $1.12 (2.75%) | $1.13 | $1.06 | 790.10 K | $133.28 M |
| 11/10/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.05 | 1.06 M | $129.71 M |
| 11/07/2025 | $1.02 | $1.07 (4.9%) | $1.10 | $1.00 | 1.69 M | $126.83 M |
| 11/06/2025 | $1.08 | $1.04 (-3.7%) | $1.14 | $1.03 | 2.59 M | $123.27 M |
| 11/05/2025 | $1.19 | $1.09 (-8.4%) | $1.20 | $1.08 | 3.04 M | $129.20 M |
| 11/04/2025 | $1.24 | $1.19 (-4.03%) | $1.31 | $1.19 | 1.98 M | $141.05 M |
| 11/03/2025 | $1.39 | $1.26 (-9.35%) | $1.40 | $1.23 | 1.92 M | $149.35 M |
| 10/31/2025 | $1.40 | $1.35 (-3.57%) | $1.51 | $1.34 | 1.55 M | $160.01 M |
| 10/30/2025 | $1.35 | $1.29 (-4.44%) | $1.38 | $1.28 | 801.50 K | $152.90 M |
| 10/29/2025 | $1.48 | $1.34 (-9.46%) | $1.49 | $1.31 | 2.22 M | $158.83 M |
| 10/28/2025 | $1.53 | $1.49 (-2.61%) | $1.57 | $1.47 | 1.60 M | $176.61 M |
| 10/27/2025 | $1.75 | $1.55 (-11.43%) | $1.94 | $1.49 | 8.62 M | $183.72 M |
| 10/24/2025 | $1.50 | $1.65 (10%) | $1.70 | $1.47 | 3.71 M | $195.57 M |
| 10/23/2025 | $1.50 | $1.52 (1.33%) | $1.55 | $1.42 | 1.09 M | $180.16 M |
| 10/22/2025 | $1.53 | $1.49 (-2.61%) | $1.58 | $1.44 | 1.44 M | $176.61 M |
| 10/21/2025 | $1.52 | $1.53 (0.66%) | $1.56 | $1.43 | 1.10 M | $181.35 M |
| 10/20/2025 | $1.50 | $1.54 (2.67%) | $1.56 | $1.47 | 1.07 M | $182.53 M |
| 10/17/2025 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.45 | 1.50 M | $174.24 M |
| 10/16/2025 | $1.52 | $1.54 (1.32%) | $1.65 | $1.48 | 1.92 M | $182.53 M |
| 10/15/2025 | $1.51 | $1.53 (1.32%) | $1.53 | $1.44 | 1.82 M | $181.35 M |
| 10/14/2025 | $1.38 | $1.50 (8.7%) | $1.50 | $1.30 | 2.62 M | $177.79 M |
| 10/13/2025 | $1.61 | $1.39 (-13.66%) | $1.63 | $1.38 | 2.34 M | $164.75 M |
| 10/10/2025 | $1.63 | $1.64 (0.61%) | $1.66 | $1.44 | 4.33 M | $194.39 M |
| 10/09/2025 | $1.52 | $1.61 (5.92%) | $1.66 | $1.43 | 6.10 M | $190.83 M |
| 10/08/2025 | $1.38 | $1.51 (9.42%) | $1.51 | $1.36 | 2.60 M | $178.98 M |
| 10/07/2025 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.27 | 2.59 M | $164.75 M |
| 10/06/2025 | $1.23 | $1.41 (14.63%) | $1.46 | $1.22 | 6.32 M | $167.12 M |
| 10/03/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.13 | 5.50 M | $143.42 M |
| 10/02/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.13 | 2.17 M | $143.42 M |
| 10/01/2025 | $1.25 | $1.25 (0%) | $1.37 | $1.17 | 4.03 M | $148.16 M |
| 09/30/2025 | $1.05 | $1.26 (20%) | $1.27 | $1.04 | 8.48 M | $149.35 M |
| 09/29/2025 | $1.02 | $1.00 (-1.96%) | $1.10 | $1.00 | 3.06 M | $118.53 M |
| 09/26/2025 | $0.97 | $1.00 (3.09%) | $1.01 | $0.95 | 1.31 M | $118.53 M |
| 09/25/2025 | $1.00 | $0.97 (-2.92%) | $1.00 | $0.96 | 1.29 M | $115.07 M |
| 09/24/2025 | $0.97 | $1.01 (4.13%) | $1.01 | $0.97 | 1.67 M | $119.71 M |
| 09/23/2025 | $1.02 | $0.97 (-4.89%) | $1.03 | $0.96 | 1.27 M | $114.98 M |
| 09/22/2025 | $0.95 | $1.01 (5.9%) | $1.01 | $0.94 | 1.45 M | $119.71 M |
| 09/19/2025 | $1.01 | $0.96 (-4.72%) | $1.01 | $0.94 | 1.93 M | $114.06 M |
| 09/18/2025 | $0.98 | $1.00 (2.04%) | $1.02 | $0.96 | 1.34 M | $118.53 M |
| 09/17/2025 | $0.95 | $0.95 (-0.16%) | $1.01 | $0.95 | 1.33 M | $112.60 M |
| 09/16/2025 | $0.96 | $0.95 (-0.97%) | $1.00 | $0.94 | 841.91 K | $112.60 M |
| 09/15/2025 | $0.97 | $0.96 (-1.59%) | $0.99 | $0.94 | 1.09 M | $113.79 M |
| 09/12/2025 | $1.02 | $0.96 (-5.58%) | $1.02 | $0.96 | 1.44 M | $114.15 M |
| 09/11/2025 | $1.01 | $1.02 (0.99%) | $1.08 | $1.00 | 1.71 M | $120.90 M |
| 09/10/2025 | $0.98 | $1.00 (2.03%) | $1.04 | $0.95 | 1.75 M | $118.53 M |
| 09/09/2025 | $0.96 | $0.98 (1.64%) | $0.99 | $0.93 | 1.31 M | $116.15 M |
| 09/08/2025 | $1.02 | $0.97 (-5.29%) | $1.03 | $0.96 | 1.20 M | $114.50 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.
