5 DAY PERFORMANCE
-49.81%
1 MONTH PERFORMANCE
-44.81%
3 MONTH PERFORMANCE
-40.89%
6 MONTH PERFORMANCE
-17.90%
YEAR-TO-DATE PERFORMANCE
+35.36%
1 YEAR PERFORMANCE
+15.65%
Fate Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.46 | $2.33 (-5.28%) | $2.51 | $2.32 | 1.70 M | $280.53 M |
| 08/20/2026 | $2.65 | $2.45 (-7.55%) | $2.65 | $2.44 | 1.57 M | $294.97 M |
| 08/19/2026 | $2.61 | $2.65 (1.53%) | $2.70 | $2.59 | 1.22 M | $319.05 M |
| 08/18/2026 | $2.59 | $2.56 (-1.16%) | $2.63 | $2.53 | 942.80 K | $308.22 M |
| 08/17/2026 | $2.57 | $2.62 (1.95%) | $2.70 | $2.51 | 3.18 M | $315.44 M |
| 08/14/2026 | $2.58 | $2.57 (-0.39%) | $2.60 | $2.48 | 2.00 M | $309.42 M |
| 08/13/2026 | $2.83 | $2.52 (-10.95%) | $2.85 | $2.51 | 2.37 M | $303.40 M |
| 08/12/2026 | $2.75 | $2.72 (-1.09%) | $2.81 | $2.69 | 1.23 M | $327.48 M |
| 08/11/2026 | $2.79 | $2.74 (-1.79%) | $2.82 | $2.69 | 1.28 M | $329.89 M |
| 08/10/2026 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.74 | 1.95 M | $332.30 M |
| 08/07/2026 | $2.53 | $2.80 (10.67%) | $2.88 | $2.48 | 4.02 M | $336.09 M |
| 08/06/2026 | $2.64 | $2.49 (-5.68%) | $2.64 | $2.46 | 2.23 M | $298.88 M |
| 08/05/2026 | $2.62 | $2.60 (-0.76%) | $2.68 | $2.56 | 3.39 M | $312.08 M |
| 08/04/2026 | $2.53 | $2.57 (1.58%) | $2.69 | $2.41 | 6.44 M | $308.48 M |
| 08/03/2026 | $2.43 | $2.50 (2.88%) | $2.55 | $2.37 | 1.25 M | $300.08 M |
| 07/31/2026 | $2.51 | $2.45 (-2.39%) | $2.56 | $2.39 | 1.46 M | $294.08 M |
| 07/30/2026 | $2.36 | $2.51 (6.36%) | $2.55 | $2.35 | 1.70 M | $301.28 M |
| 07/29/2026 | $2.33 | $2.36 (1.29%) | $2.43 | $2.26 | 1.14 M | $283.27 M |
| 07/28/2026 | $2.42 | $2.32 (-4.13%) | $2.42 | $2.25 | 1.85 M | $278.47 M |
| 07/27/2026 | $2.49 | $2.43 (-2.41%) | $2.52 | $2.39 | 564.08 K | $291.67 M |
| 07/24/2026 | $2.52 | $2.41 (-4.37%) | $2.55 | $2.40 | 1.04 M | $289.27 M |
| 07/23/2026 | $2.57 | $2.52 (-1.95%) | $2.61 | $2.47 | 1.64 M | $302.48 M |
| 07/22/2026 | $2.80 | $2.58 (-7.86%) | $2.82 | $2.57 | 1.50 M | $309.68 M |
| 07/21/2026 | $2.84 | $2.83 (-0.35%) | $2.86 | $2.78 | 1.14 M | $339.69 M |
| 07/20/2026 | $2.76 | $2.80 (1.45%) | $2.89 | $2.74 | 1.46 M | $336.09 M |
| 07/17/2026 | $2.66 | $2.78 (4.51%) | $2.94 | $2.60 | 1.69 M | $333.69 M |
| 07/16/2026 | $2.94 | $2.73 (-7.14%) | $2.94 | $2.69 | 5.20 M | $327.68 M |
| 07/15/2026 | $2.99 | $2.99 (0%) | $3.02 | $2.86 | 1.93 M | $358.89 M |
| 07/14/2026 | $3.03 | $2.99 (-1.32%) | $3.10 | $2.96 | 1.88 M | $358.89 M |
| 07/13/2026 | $3.08 | $3.02 (-1.95%) | $3.23 | $2.80 | 6.05 M | $362.49 M |
| 07/10/2026 | $3.11 | $3.10 (-0.32%) | $3.14 | $2.82 | 6.52 M | $372.09 M |
| 07/09/2026 | $2.97 | $3.11 (4.71%) | $3.16 | $2.94 | 3.05 M | $373.30 M |
| 07/08/2026 | $2.92 | $2.93 (0.34%) | $3.08 | $2.84 | 1.91 M | $351.69 M |
| 07/07/2026 | $3.00 | $3.02 (0.67%) | $3.15 | $2.89 | 2.42 M | $362.49 M |
| 07/06/2026 | $2.93 | $2.99 (2.05%) | $3.12 | $2.84 | 3.39 M | $358.89 M |
| 07/02/2026 | $3.02 | $2.92 (-3.31%) | $3.21 | $2.87 | 4.19 M | $350.49 M |
| 07/01/2026 | $2.66 | $3.02 (13.53%) | $3.11 | $2.64 | 5.88 M | $362.49 M |
| 06/30/2026 | $2.42 | $2.70 (11.57%) | $2.72 | $2.38 | 8.28 M | $324.08 M |
| 06/29/2026 | $2.17 | $2.42 (11.52%) | $2.48 | $2.08 | 5.90 M | $290.47 M |
| 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 |
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.
