5 DAY PERFORMANCE
+71.35%
1 MONTH PERFORMANCE
+60.11%
3 MONTH PERFORMANCE
+63.69%
6 MONTH PERFORMANCE
+62.78%
YEAR-TO-DATE PERFORMANCE
-9.01%
1 YEAR PERFORMANCE
+41.55%
Gain Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.66 | $1.62 (-2.41%) | $1.68 | $1.61 | 361.12 K | $69.46 M |
| 10/07/2026 | $1.66 | $1.67 (0.6%) | $1.69 | $1.64 | 373.93 K | $71.61 M |
| 10/06/2026 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.66 | 646.56 K | $71.61 M |
| 10/05/2026 | $1.75 | $1.69 (-3.43%) | $1.77 | $1.69 | 351.04 K | $72.47 M |
| 10/02/2026 | $1.75 | $1.71 (-2.29%) | $1.78 | $1.70 | 386.09 K | $73.32 M |
| 10/01/2026 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.67 | 497.41 K | $73.75 M |
| 09/30/2026 | $1.70 | $1.73 (1.76%) | $1.84 | $1.69 | 787.97 K | $74.18 M |
| 09/29/2026 | $1.75 | $1.68 (-4%) | $1.76 | $1.60 | 1.29 M | $72.04 M |
| 09/28/2026 | $1.75 | $1.77 (1.14%) | $1.82 | $1.72 | 548.02 K | $75.90 M |
| 09/25/2026 | $1.85 | $1.78 (-3.78%) | $1.88 | $1.78 | 383.02 K | $76.33 M |
| 09/24/2026 | $1.84 | $1.84 (0%) | $1.86 | $1.79 | 407.68 K | $78.90 M |
| 09/23/2026 | $1.91 | $1.84 (-3.66%) | $1.97 | $1.83 | 292.90 K | $78.90 M |
| 09/22/2026 | $1.85 | $1.95 (5.41%) | $1.96 | $1.83 | 692.70 K | $83.62 M |
| 09/21/2026 | $1.80 | $1.84 (2.22%) | $1.85 | $1.78 | 335.86 K | $78.90 M |
| 09/18/2026 | $1.79 | $1.76 (-1.68%) | $1.81 | $1.75 | 375.55 K | $75.47 M |
| 09/17/2026 | $1.77 | $1.78 (0.56%) | $1.79 | $1.74 | 341.54 K | $76.33 M |
| 09/16/2026 | $1.73 | $1.72 (-0.58%) | $1.79 | $1.70 | 265.93 K | $73.75 M |
| 09/15/2026 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.69 | 215.70 K | $73.32 M |
| 09/14/2026 | $1.76 | $1.74 (-1.14%) | $1.80 | $1.73 | 360.12 K | $74.61 M |
| 09/11/2026 | $1.75 | $1.75 (0%) | $1.78 | $1.72 | 223.56 K | $75.04 M |
| 09/10/2026 | $1.72 | $1.71 (-0.58%) | $1.74 | $1.69 | 505.65 K | $73.32 M |
| 09/09/2026 | $1.81 | $1.72 (-4.97%) | $1.83 | $1.72 | 513.39 K | $73.75 M |
| 09/08/2026 | $1.80 | $1.83 (1.67%) | $1.85 | $1.77 | 292.34 K | $78.47 M |
| 09/04/2026 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.79 | 205.35 K | $77.18 M |
| 09/03/2026 | $1.80 | $1.82 (1.11%) | $1.83 | $1.77 | 391.41 K | $78.04 M |
| 09/02/2026 | $1.78 | $1.79 (0.56%) | $1.85 | $1.75 | 367.69 K | $76.75 M |
| 09/01/2026 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.77 | 197.91 K | $75.90 M |
| 08/31/2026 | $1.77 | $1.80 (1.69%) | $1.84 | $1.76 | 259.89 K | $77.18 M |
| 08/28/2026 | $1.84 | $1.77 (-3.8%) | $1.86 | $1.76 | 312.53 K | $75.90 M |
| 08/27/2026 | $1.85 | $1.85 (0%) | $1.90 | $1.80 | 416.11 K | $79.33 M |
| 08/26/2026 | $1.91 | $1.81 (-5.24%) | $1.92 | $1.80 | 723.42 K | $77.61 M |
| 08/25/2026 | $2.00 | $1.91 (-4.5%) | $2.05 | $1.90 | 383.52 K | $81.90 M |
| 08/24/2026 | $2.01 | $2.00 (-0.5%) | $2.03 | $1.93 | 315.90 K | $85.76 M |
| 08/21/2026 | $2.00 | $2.01 (0.5%) | $2.05 | $1.98 | 277.50 K | $86.19 M |
| 08/20/2026 | $2.03 | $1.98 (-2.46%) | $2.04 | $1.95 | 382.53 K | $84.90 M |
| 08/19/2026 | $2.02 | $2.07 (2.48%) | $2.09 | $2.02 | 300.04 K | $88.76 M |
| 08/18/2026 | $2.02 | $2.03 (0.5%) | $2.06 | $1.97 | 351.60 K | $87.05 M |
| 08/17/2026 | $2.11 | $2.04 (-3.32%) | $2.15 | $2.03 | 323.50 K | $87.47 M |
| 08/14/2026 | $2.16 | $2.12 (-1.85%) | $2.19 | $2.09 | 519.00 K | $90.90 M |
| 08/13/2026 | $2.15 | $2.17 (0.93%) | $2.37 | $2.13 | 1.33 M | $93.05 M |
| 08/12/2026 | $2.01 | $2.12 (5.47%) | $2.17 | $2.01 | 586.90 K | $90.90 M |
| 08/11/2026 | $1.78 | $2.06 (15.73%) | $2.14 | $1.78 | 1.67 M | $88.33 M |
| 08/10/2026 | $1.82 | $1.77 (-2.75%) | $1.84 | $1.76 | 282.96 K | $75.90 M |
| 08/07/2026 | $1.80 | $1.82 (1.11%) | $1.85 | $1.78 | 342.93 K | $78.04 M |
| 08/06/2026 | $1.78 | $1.78 (0%) | $1.86 | $1.73 | 371.94 K | $75.17 M |
| 08/05/2026 | $1.78 | $1.80 (1.12%) | $1.83 | $1.76 | 297.50 K | $76.01 M |
| 08/04/2026 | $1.74 | $1.76 (1.15%) | $1.80 | $1.70 | 282.57 K | $74.33 M |
| 08/03/2026 | $1.67 | $1.75 (4.79%) | $1.77 | $1.66 | 390.90 K | $73.90 M |
| 07/31/2026 | $1.76 | $1.68 (-4.55%) | $1.78 | $1.68 | 230.70 K | $70.95 M |
| 07/30/2026 | $1.70 | $1.76 (3.53%) | $1.79 | $1.66 | 696.28 K | $74.33 M |
| 07/29/2026 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.68 | 542.61 K | $71.37 M |
| 07/28/2026 | $1.85 | $1.73 (-6.49%) | $1.85 | $1.72 | 325.20 K | $73.06 M |
| 07/27/2026 | $1.79 | $1.86 (3.91%) | $1.89 | $1.77 | 396.22 K | $78.55 M |
| 07/24/2026 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.74 | 472.00 K | $73.90 M |
| 07/23/2026 | $1.79 | $1.82 (1.68%) | $1.89 | $1.79 | 431.35 K | $76.86 M |
| 07/22/2026 | $1.82 | $1.84 (1.1%) | $1.87 | $1.79 | 370.40 K | $77.70 M |
| 07/21/2026 | $1.65 | $1.84 (11.52%) | $1.85 | $1.63 | 682.80 K | $77.70 M |
| 07/20/2026 | $1.74 | $1.63 (-6.32%) | $1.75 | $1.63 | 340.00 K | $68.84 M |
| 07/17/2026 | $1.65 | $1.71 (3.64%) | $1.72 | $1.60 | 503.23 K | $72.21 M |
| 07/16/2026 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.63 | 845.83 K | $70.10 M |
| 07/15/2026 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.59 | 995.53 K | $70.95 M |
| 07/14/2026 | $1.78 | $1.68 (-5.62%) | $1.86 | $1.67 | 1.47 M | $70.95 M |
| 07/13/2026 | $1.79 | $1.76 (-1.68%) | $1.85 | $1.74 | 997.40 K | $74.33 M |
| 07/10/2026 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.74 | 610.32 K | $76.01 M |
| 07/09/2026 | $1.82 | $1.82 (0%) | $1.87 | $1.79 | 589.40 K | $76.86 M |
| 07/08/2026 | $1.78 | $1.79 (0.56%) | $1.86 | $1.78 | 591.15 K | $75.59 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.
