5 DAY PERFORMANCE
+60.99%
1 MONTH PERFORMANCE
+56.68%
3 MONTH PERFORMANCE
+61.88%
6 MONTH PERFORMANCE
-2.01%
YEAR-TO-DATE PERFORMANCE
-9.01%
1 YEAR PERFORMANCE
+51.81%
Gain Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.78 | 297.52 K | $76.44 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 | $62.97 M |
| 05/05/2026 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.87 | 467.90 K | $61.65 M |
| 05/04/2026 | $1.89 | $1.90 (0.53%) | $1.95 | $1.87 | 561.11 K | $62.64 M |
| 05/01/2026 | $1.84 | $1.88 (2.17%) | $1.93 | $1.83 | 424.12 K | $61.98 M |
| 04/30/2026 | $1.79 | $1.89 (5.59%) | $1.90 | $1.78 | 476.60 K | $62.31 M |
| 04/29/2026 | $1.86 | $1.76 (-5.38%) | $1.90 | $1.71 | 919.71 K | $58.02 M |
| 04/28/2026 | $1.94 | $1.85 (-4.64%) | $1.97 | $1.85 | 456.64 K | $60.99 M |
| 04/27/2026 | $1.99 | $1.95 (-2.01%) | $2.02 | $1.93 | 495.33 K | $64.29 M |
| 04/24/2026 | $1.92 | $1.97 (2.6%) | $2.05 | $1.88 | 664.74 K | $64.95 M |
| 04/23/2026 | $2.00 | $1.89 (-5.5%) | $2.04 | $1.89 | 583.76 K | $62.31 M |
| 04/22/2026 | $2.12 | $2.04 (-3.77%) | $2.14 | $2.02 | 337.90 K | $67.26 M |
| 04/21/2026 | $2.14 | $2.09 (-2.34%) | $2.19 | $2.07 | 457.81 K | $68.90 M |
| 04/20/2026 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.09 | 524.99 K | $69.89 M |
| 04/17/2026 | $2.10 | $2.13 (1.43%) | $2.20 | $2.06 | 681.70 K | $70.22 M |
| 04/16/2026 | $2.15 | $2.05 (-4.65%) | $2.15 | $2.05 | 453.90 K | $67.59 M |
| 04/15/2026 | $1.91 | $2.14 (12.04%) | $2.15 | $1.88 | 788.13 K | $70.55 M |
| 04/14/2026 | $1.89 | $1.89 (0%) | $2.00 | $1.85 | 641.50 K | $62.31 M |
| 04/13/2026 | $1.77 | $1.87 (5.65%) | $1.90 | $1.77 | 686.20 K | $61.65 M |
| 04/10/2026 | $1.83 | $1.80 (-1.64%) | $1.87 | $1.78 | 411.10 K | $59.34 M |
| 04/09/2026 | $1.80 | $1.84 (2.22%) | $1.88 | $1.78 | 342.40 K | $60.66 M |
| 04/08/2026 | $1.91 | $1.80 (-5.76%) | $1.94 | $1.77 | 610.60 K | $59.34 M |
| 04/07/2026 | $1.84 | $1.85 (0.54%) | $1.87 | $1.72 | 688.40 K | $60.99 M |
| 04/06/2026 | $1.86 | $1.86 (0%) | $1.95 | $1.82 | 521.20 K | $61.32 M |
| 04/02/2026 | $1.89 | $1.85 (-2.12%) | $1.96 | $1.83 | 522.94 K | $60.99 M |
| 04/01/2026 | $1.95 | $1.94 (-0.51%) | $2.03 | $1.89 | 574.73 K | $63.96 M |
| 03/31/2026 | $1.82 | $1.94 (6.59%) | $1.96 | $1.77 | 361.00 K | $63.96 M |
| 03/30/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.73 | 488.68 K | $59.34 M |
| 03/27/2026 | $1.90 | $1.83 (-3.68%) | $1.94 | $1.75 | 890.93 K | $60.33 M |
| 03/26/2026 | $1.95 | $1.89 (-3.08%) | $2.07 | $1.88 | 486.71 K | $62.31 M |
| 03/25/2026 | $1.89 | $1.96 (3.7%) | $2.02 | $1.89 | 423.76 K | $64.62 M |
| 03/24/2026 | $1.87 | $1.86 (-0.53%) | $1.93 | $1.79 | 563.52 K | $61.32 M |
| 03/23/2026 | $2.00 | $1.89 (-5.5%) | $2.09 | $1.89 | 811.61 K | $62.31 M |
| 03/20/2026 | $1.90 | $1.95 (2.63%) | $1.99 | $1.87 | 760.70 K | $68.25 M |
| 03/19/2026 | $1.93 | $1.90 (-1.55%) | $1.98 | $1.86 | 702.20 K | $66.50 M |
| 03/18/2026 | $2.50 | $1.95 (-22%) | $2.55 | $1.85 | 3.09 M | $68.25 M |
| 03/17/2026 | $2.60 | $2.62 (0.77%) | $2.70 | $2.53 | 732.04 K | $91.69 M |
| 03/16/2026 | $2.50 | $2.52 (0.8%) | $2.63 | $2.44 | 566.33 K | $88.20 M |
| 03/13/2026 | $2.79 | $2.43 (-12.9%) | $2.87 | $2.42 | 1.26 M | $85.05 M |
| 03/12/2026 | $2.84 | $2.75 (-3.17%) | $2.89 | $2.72 | 637.12 K | $96.24 M |
| 03/11/2026 | $2.80 | $2.84 (1.43%) | $2.91 | $2.70 | 688.09 K | $99.39 M |
| 03/10/2026 | $2.93 | $2.83 (-3.41%) | $2.96 | $2.66 | 773.36 K | $99.04 M |
| 03/09/2026 | $3.05 | $2.93 (-3.93%) | $3.07 | $2.90 | 1.08 M | $102.54 M |
| 03/06/2026 | $2.48 | $3.05 (22.98%) | $3.07 | $2.46 | 1.53 M | $106.74 M |
| 03/05/2026 | $2.53 | $2.51 (-0.79%) | $2.55 | $2.44 | 628.40 K | $87.85 M |
| 03/04/2026 | $2.68 | $2.57 (-4.1%) | $2.68 | $2.55 | 501.34 K | $89.95 M |
| 03/03/2026 | $2.67 | $2.63 (-1.5%) | $2.72 | $2.52 | 374.21 K | $92.04 M |
| 03/02/2026 | $2.60 | $2.71 (4.23%) | $2.74 | $2.48 | 592.11 K | $94.84 M |
| 02/27/2026 | $2.39 | $2.61 (9.21%) | $2.62 | $2.37 | 502.00 K | $91.34 M |
| 02/26/2026 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.36 | 465.80 K | $86.80 M |
| 02/25/2026 | $2.73 | $2.52 (-7.69%) | $2.79 | $2.50 | 1.14 M | $88.20 M |
| 02/24/2026 | $2.10 | $2.74 (30.48%) | $2.79 | $2.09 | 3.09 M | $95.89 M |
| 02/23/2026 | $1.95 | $2.09 (7.18%) | $2.11 | $1.94 | 593.05 K | $73.15 M |
| 02/20/2026 | $1.91 | $1.94 (1.57%) | $1.97 | $1.90 | 464.90 K | $67.90 M |
| 02/19/2026 | $1.81 | $1.89 (4.42%) | $1.92 | $1.80 | 337.30 K | $66.15 M |
| 02/18/2026 | $1.78 | $1.83 (2.81%) | $1.89 | $1.78 | 673.83 K | $64.05 M |
| 02/17/2026 | $1.83 | $1.81 (-1.09%) | $1.87 | $1.79 | 515.84 K | $63.35 M |
| 02/13/2026 | $1.74 | $1.81 (4.02%) | $1.85 | $1.74 | 658.90 K | $63.35 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.
