5 DAY PERFORMANCE
+65.54%
1 MONTH PERFORMANCE
+45.05%
3 MONTH PERFORMANCE
+60.11%
6 MONTH PERFORMANCE
-6.98%
YEAR-TO-DATE PERFORMANCE
-9.01%
1 YEAR PERFORMANCE
+48.73%
Gain Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.72 | $1.75 (1.74%) | $1.77 | $1.68 | 550.49 K | $73.90 M |
| 06/25/2026 | $1.71 | $1.72 (0.58%) | $1.75 | $1.71 | 284.02 K | $72.64 M |
| 06/24/2026 | $1.81 | $1.74 (-3.87%) | $1.87 | $1.74 | 272.20 K | $73.48 M |
| 06/23/2026 | $1.83 | $1.77 (-3.28%) | $1.90 | $1.77 | 378.82 K | $74.75 M |
| 06/22/2026 | $1.88 | $1.85 (-1.6%) | $1.95 | $1.84 | 798.21 K | $78.13 M |
| 06/18/2026 | $1.81 | $1.88 (3.87%) | $1.90 | $1.80 | 503.93 K | $79.39 M |
| 06/17/2026 | $1.79 | $1.78 (-0.56%) | $1.88 | $1.77 | 381.74 K | $75.17 M |
| 06/16/2026 | $1.78 | $1.79 (0.56%) | $1.86 | $1.77 | 601.12 K | $75.59 M |
| 06/15/2026 | $1.71 | $1.75 (2.34%) | $1.79 | $1.70 | 447.15 K | $73.90 M |
| 06/12/2026 | $1.65 | $1.68 (1.82%) | $1.71 | $1.64 | 482.90 K | $70.95 M |
| 06/11/2026 | $1.64 | $1.69 (3.05%) | $1.70 | $1.60 | 534.00 K | $71.37 M |
| 06/10/2026 | $1.62 | $1.64 (1.23%) | $1.75 | $1.62 | 362.50 K | $69.26 M |
| 06/09/2026 | $1.67 | $1.65 (-1.2%) | $1.70 | $1.56 | 1.31 M | $69.68 M |
| 06/08/2026 | $1.73 | $1.69 (-2.31%) | $1.76 | $1.66 | 545.63 K | $71.37 M |
| 06/05/2026 | $1.84 | $1.70 (-7.61%) | $1.84 | $1.68 | 616.71 K | $71.79 M |
| 06/04/2026 | $1.79 | $1.86 (3.91%) | $1.90 | $1.79 | 369.40 K | $78.55 M |
| 06/03/2026 | $1.83 | $1.79 (-2.19%) | $1.85 | $1.76 | 374.80 K | $75.59 M |
| 06/02/2026 | $1.91 | $1.83 (-4.19%) | $1.92 | $1.82 | 887.89 K | $77.28 M |
| 06/01/2026 | $1.96 | $1.96 (0%) | $2.03 | $1.90 | 1.15 M | $82.77 M |
| 05/29/2026 | $2.04 | $1.95 (-4.41%) | $2.04 | $1.88 | 868.79 K | $82.35 M |
| 05/28/2026 | $1.80 | $2.02 (12.22%) | $2.05 | $1.79 | 1.58 M | $85.31 M |
| 05/27/2026 | $1.81 | $1.77 (-2.21%) | $1.87 | $1.75 | 697.78 K | $74.75 M |
| 05/26/2026 | $1.89 | $1.82 (-3.7%) | $1.95 | $1.80 | 1.16 M | $76.86 M |
| 05/22/2026 | $1.78 | $1.78 (0%) | $1.83 | $1.77 | 413.15 K | $75.17 M |
| 05/21/2026 | $1.64 | $1.75 (6.71%) | $1.77 | $1.62 | 544.50 K | $73.90 M |
| 05/20/2026 | $1.60 | $1.65 (3.12%) | $1.69 | $1.60 | 512.10 K | $69.68 M |
| 05/19/2026 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.53 | 723.50 K | $67.15 M |
| 05/18/2026 | $1.76 | $1.62 (-7.95%) | $1.81 | $1.59 | 1.01 M | $68.41 M |
| 05/15/2026 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.75 | 603.23 K | $73.90 M |
| 05/14/2026 | $1.77 | $1.82 (2.82%) | $1.86 | $1.74 | 447.11 K | $76.86 M |
| 05/13/2026 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.78 | 310.27 K | $75.17 M |
| 05/12/2026 | $1.80 | $1.80 (0%) | $1.86 | $1.77 | 358.74 K | $76.01 M |
| 05/11/2026 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.75 | 537.30 K | $76.86 M |
| 05/08/2026 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.81 | 337.98 K | $76.86 M |
| 05/07/2026 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.82 | 347.10 K | $78.97 M |
| 05/06/2026 | $1.89 | $1.91 (1.06%) | $1.93 | $1.86 | 434.04 K | $80.66 M |
| 05/05/2026 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.87 | 467.90 K | $78.97 M |
| 05/04/2026 | $1.89 | $1.90 (0.53%) | $1.95 | $1.87 | 561.11 K | $80.24 M |
| 05/01/2026 | $1.84 | $1.88 (2.17%) | $1.93 | $1.83 | 424.12 K | $79.39 M |
| 04/30/2026 | $1.79 | $1.89 (5.59%) | $1.90 | $1.78 | 476.60 K | $79.82 M |
| 04/29/2026 | $1.86 | $1.76 (-5.38%) | $1.90 | $1.71 | 919.71 K | $74.33 M |
| 04/28/2026 | $1.94 | $1.85 (-4.64%) | $1.97 | $1.85 | 456.64 K | $78.13 M |
| 04/27/2026 | $1.99 | $1.95 (-2.01%) | $2.02 | $1.93 | 495.33 K | $82.35 M |
| 04/24/2026 | $1.92 | $1.97 (2.6%) | $2.05 | $1.88 | 664.74 K | $83.19 M |
| 04/23/2026 | $2.00 | $1.89 (-5.5%) | $2.04 | $1.89 | 583.76 K | $79.82 M |
| 04/22/2026 | $2.12 | $2.04 (-3.77%) | $2.14 | $2.02 | 337.90 K | $86.15 M |
| 04/21/2026 | $2.14 | $2.09 (-2.34%) | $2.19 | $2.07 | 457.81 K | $88.26 M |
| 04/20/2026 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.09 | 524.99 K | $89.53 M |
| 04/17/2026 | $2.10 | $2.13 (1.43%) | $2.20 | $2.06 | 681.70 K | $89.95 M |
| 04/16/2026 | $2.15 | $2.05 (-4.65%) | $2.15 | $2.05 | 453.90 K | $86.57 M |
| 04/15/2026 | $1.91 | $2.14 (12.04%) | $2.15 | $1.88 | 788.13 K | $90.37 M |
| 04/14/2026 | $1.89 | $1.89 (0%) | $2.00 | $1.85 | 641.50 K | $79.82 M |
| 04/13/2026 | $1.77 | $1.87 (5.65%) | $1.90 | $1.77 | 686.20 K | $78.97 M |
| 04/10/2026 | $1.83 | $1.80 (-1.64%) | $1.87 | $1.78 | 411.10 K | $76.01 M |
| 04/09/2026 | $1.80 | $1.84 (2.22%) | $1.88 | $1.78 | 342.40 K | $77.70 M |
| 04/08/2026 | $1.91 | $1.80 (-5.76%) | $1.94 | $1.77 | 610.60 K | $76.01 M |
| 04/07/2026 | $1.84 | $1.85 (0.54%) | $1.87 | $1.72 | 688.40 K | $78.13 M |
| 04/06/2026 | $1.86 | $1.86 (0%) | $1.95 | $1.82 | 521.20 K | $78.55 M |
| 04/02/2026 | $1.89 | $1.85 (-2.12%) | $1.96 | $1.83 | 522.94 K | $78.13 M |
| 04/01/2026 | $1.95 | $1.94 (-0.51%) | $2.03 | $1.89 | 574.73 K | $81.93 M |
| 03/31/2026 | $1.82 | $1.94 (6.59%) | $1.96 | $1.77 | 361.00 K | $81.93 M |
| 03/30/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.73 | 488.68 K | $76.01 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.
