5 DAY PERFORMANCE
-86.36%
1 MONTH PERFORMANCE
-87.22%
3 MONTH PERFORMANCE
-85.83%
6 MONTH PERFORMANCE
-86.74%
YEAR-TO-DATE PERFORMANCE
-84.07%
1 YEAR PERFORMANCE
-84.06%
Finch Therapeutics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.50 | $14.20 (5.19%) | $14.20 | $13.50 | 5.00 K | $22.80 M |
| 12/04/2025 | $13.35 | $13.62 (2.02%) | $14.75 | $13.35 | 9.80 K | $21.87 M |
| 12/03/2025 | $13.41 | $13.20 (-1.57%) | $16.10 | $12.95 | 100.04 K | $21.20 M |
| 12/02/2025 | $13.56 | $13.45 (-0.81%) | $13.58 | $13.41 | 4.20 K | $21.60 M |
| 12/01/2025 | $13.51 | $13.51 (0%) | $13.51 | $13.51 | 4 | $21.69 M |
| 11/28/2025 | $13.51 | $13.51 (0%) | $13.51 | $13.51 | 0 | $21.69 M |
| 11/26/2025 | $13.51 | $13.51 (0%) | $13.51 | $13.51 | 116 | $21.69 M |
| 11/25/2025 | $13.56 | $13.99 (3.17%) | $13.99 | $13.56 | 3.22 K | $22.46 M |
| 11/24/2025 | $13.63 | $14.00 (2.71%) | $14.00 | $13.56 | 1.25 K | $22.48 M |
| 11/21/2025 | $13.80 | $13.65 (-1.09%) | $14.00 | $13.63 | 2.05 K | $21.92 M |
| 11/20/2025 | $13.80 | $13.80 (0%) | $13.80 | $13.80 | 4.90 K | $22.16 M |
| 11/19/2025 | $14.02 | $13.80 (-1.57%) | $14.02 | $13.55 | 11.70 K | $22.16 M |
| 11/18/2025 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 2 | $22.96 M |
| 11/17/2025 | $14.37 | $14.30 (-0.49%) | $14.37 | $14.30 | 1.50 K | $22.96 M |
| 11/14/2025 | $14.25 | $14.40 (1.05%) | $14.40 | $14.20 | 7.40 K | $23.12 M |
| 11/13/2025 | $14.50 | $14.50 (0%) | $14.50 | $14.02 | 4.00 K | $23.28 M |
| 11/12/2025 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 1.58 K | $22.71 M |
| 11/11/2025 | $14.60 | $14.13 (-3.22%) | $14.60 | $14.06 | 2.00 K | $22.71 M |
| 11/10/2025 | $14.33 | $14.56 (1.61%) | $14.56 | $14.20 | 2.91 K | $23.38 M |
| 11/07/2025 | $14.00 | $14.08 (0.57%) | $14.10 | $14.00 | 1.33 K | $22.61 M |
| 11/06/2025 | $14.05 | $14.05 (0%) | $14.05 | $14.05 | 24 | $22.56 M |
| 11/05/2025 | $14.10 | $14.05 (-0.35%) | $14.10 | $14.05 | 2.12 K | $22.56 M |
| 11/04/2025 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 2 | $21.52 M |
| 11/03/2025 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 1.00 K | $21.52 M |
| 10/31/2025 | $13.90 | $13.41 (-3.53%) | $13.90 | $13.41 | 2.21 K | $21.53 M |
| 10/30/2025 | $13.55 | $13.45 (-0.74%) | $13.80 | $13.43 | 2.95 K | $21.60 M |
| 10/29/2025 | $13.55 | $13.62 (0.52%) | $13.70 | $13.55 | 8.10 K | $21.87 M |
| 10/28/2025 | $13.50 | $13.50 (0%) | $14.00 | $13.46 | 12.71 K | $21.68 M |
| 10/27/2025 | $12.50 | $13.50 (8%) | $13.50 | $12.35 | 7.00 K | $21.68 M |
| 10/24/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 0 | $19.35 M |
| 10/23/2025 | $12.10 | $12.05 (-0.41%) | $12.50 | $12.05 | 8.02 K | $19.35 M |
| 10/22/2025 | $11.88 | $12.10 (1.85%) | $12.10 | $11.72 | 1.30 K | $19.43 M |
| 10/21/2025 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 502 | $20.07 M |
| 10/20/2025 | $12.31 | $12.35 (0.32%) | $12.45 | $12.00 | 1.60 K | $19.83 M |
| 10/17/2025 | $11.92 | $12.10 (1.51%) | $12.10 | $11.70 | 911 | $19.43 M |
| 10/16/2025 | $12.05 | $12.00 (-0.41%) | $12.20 | $11.95 | 3.43 K | $19.27 M |
| 10/15/2025 | $12.00 | $12.10 (0.83%) | $12.10 | $12.00 | 213 | $19.43 M |
| 10/14/2025 | $12.20 | $12.11 (-0.74%) | $12.20 | $12.11 | 203 | $19.45 M |
| 10/13/2025 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $19.59 M |
| 10/10/2025 | $12.15 | $12.20 (0.41%) | $12.30 | $11.52 | 6.71 K | $19.59 M |
| 10/09/2025 | $12.15 | $12.15 (0%) | $12.15 | $12.15 | 218 | $19.51 M |
| 10/08/2025 | $12.26 | $12.10 (-1.31%) | $12.26 | $12.10 | 400 | $19.43 M |
| 10/07/2025 | $12.28 | $12.03 (-2.04%) | $12.28 | $12.03 | 1.54 K | $19.32 M |
| 10/06/2025 | $12.13 | $12.13 (0%) | $12.13 | $12.13 | 36 | $19.48 M |
| 10/03/2025 | $12.03 | $12.13 (0.83%) | $12.13 | $12.00 | 8.01 K | $19.48 M |
| 10/02/2025 | $12.25 | $12.27 (0.16%) | $12.28 | $12.25 | 516 | $19.70 M |
| 10/01/2025 | $12.28 | $12.28 (0%) | $12.28 | $12.28 | 24 | $19.72 M |
| 09/30/2025 | $12.20 | $12.28 (0.66%) | $12.28 | $12.00 | 600 | $19.72 M |
| 09/29/2025 | $12.25 | $12.25 (0%) | $12.25 | $12.25 | 400 | $19.67 M |
| 09/26/2025 | $12.27 | $12.22 (-0.41%) | $12.30 | $12.20 | 8.50 K | $19.62 M |
| 09/25/2025 | $12.50 | $12.58 (0.64%) | $12.59 | $12.20 | 4.74 K | $20.20 M |
| 09/24/2025 | $12.50 | $12.52 (0.16%) | $12.52 | $12.45 | 5.31 K | $20.10 M |
| 09/23/2025 | $11.50 | $12.20 (6.09%) | $12.65 | $11.50 | 10.30 K | $19.59 M |
| 09/22/2025 | $12.00 | $12.00 (0%) | $12.40 | $12.00 | 1.92 K | $19.27 M |
| 09/19/2025 | $11.75 | $12.19 (3.74%) | $12.19 | $11.75 | 600 | $19.57 M |
| 09/18/2025 | $11.83 | $12.20 (3.13%) | $12.20 | $11.81 | 1.61 K | $19.59 M |
| 09/17/2025 | $12.40 | $12.40 (0%) | $12.40 | $12.40 | 31 | $19.91 M |
| 09/16/2025 | $12.40 | $12.40 (0%) | $12.40 | $12.40 | 0 | $19.91 M |
| 09/15/2025 | $12.40 | $12.40 (0%) | $12.40 | $12.40 | 1.50 K | $19.91 M |
| 09/12/2025 | $12.00 | $12.40 (3.33%) | $12.40 | $12.00 | 1.61 K | $19.91 M |
| 09/11/2025 | $12.67 | $12.67 (0%) | $12.67 | $12.67 | 0 | $20.35 M |
| 09/10/2025 | $12.67 | $12.67 (0%) | $12.67 | $12.67 | 0 | $20.35 M |
| 09/09/2025 | $12.10 | $12.67 (4.71%) | $12.67 | $12.03 | 2.53 K | $20.35 M |
| 09/08/2025 | $12.70 | $12.70 (0%) | $12.70 | $12.70 | 49 | $20.39 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.
