5 DAY PERFORMANCE
-42.17%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
+9.71%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-11.11%
1 YEAR PERFORMANCE
+7.26%
Gain Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.52 | $3.85 (9.38%) | $3.98 | $3.47 | 2.52 M | $116.81 M |
| 12/04/2025 | $3.31 | $3.50 (5.74%) | $3.50 | $3.17 | 879.33 K | $106.20 M |
| 12/03/2025 | $3.05 | $3.32 (8.85%) | $3.37 | $2.92 | 981.43 K | $100.73 M |
| 12/02/2025 | $3.28 | $3.06 (-6.71%) | $3.35 | $3.05 | 672.83 K | $92.85 M |
| 12/01/2025 | $3.49 | $3.24 (-7.16%) | $3.49 | $3.15 | 1.13 M | $98.31 M |
| 11/28/2025 | $3.20 | $3.50 (9.37%) | $3.65 | $3.15 | 1.43 M | $106.20 M |
| 11/26/2025 | $2.95 | $3.14 (6.44%) | $3.40 | $2.87 | 1.94 M | $95.27 M |
| 11/25/2025 | $2.89 | $2.92 (1.04%) | $2.93 | $2.72 | 447.00 K | $88.60 M |
| 11/24/2025 | $2.69 | $2.83 (5.2%) | $2.87 | $2.66 | 643.60 K | $85.87 M |
| 11/21/2025 | $2.83 | $2.66 (-6.01%) | $2.87 | $2.60 | 971.30 K | $80.71 M |
| 11/20/2025 | $2.75 | $2.85 (3.64%) | $3.05 | $2.74 | 1.52 M | $86.47 M |
| 11/19/2025 | $2.83 | $2.75 (-2.83%) | $2.90 | $2.67 | 539.80 K | $83.44 M |
| 11/18/2025 | $2.79 | $2.85 (2.15%) | $2.86 | $2.66 | 1.02 M | $86.47 M |
| 11/17/2025 | $2.87 | $2.82 (-1.74%) | $3.04 | $2.78 | 469.63 K | $85.56 M |
| 11/14/2025 | $2.92 | $2.83 (-3.08%) | $3.06 | $2.78 | 1.19 M | $85.87 M |
| 11/13/2025 | $2.93 | $2.99 (2.05%) | $2.99 | $2.53 | 2.00 M | $90.72 M |
| 11/12/2025 | $2.96 | $2.95 (-0.34%) | $3.03 | $2.65 | 3.64 M | $89.51 M |
| 11/11/2025 | $2.50 | $2.68 (7.2%) | $2.68 | $2.35 | 1.41 M | $81.32 M |
| 11/10/2025 | $2.10 | $2.49 (18.57%) | $2.54 | $2.00 | 3.24 M | $75.55 M |
| 11/07/2025 | $1.91 | $1.96 (2.62%) | $1.97 | $1.82 | 855.04 K | $59.47 M |
| 11/06/2025 | $1.83 | $1.90 (3.83%) | $1.92 | $1.80 | 594.60 K | $57.65 M |
| 11/05/2025 | $1.68 | $1.84 (9.52%) | $1.87 | $1.68 | 777.65 K | $55.83 M |
| 11/04/2025 | $1.81 | $1.66 (-8.29%) | $1.81 | $1.66 | 983.60 K | $50.37 M |
| 11/03/2025 | $1.99 | $1.84 (-7.54%) | $2.04 | $1.79 | 888.60 K | $55.83 M |
| 10/31/2025 | $1.80 | $1.96 (8.89%) | $1.98 | $1.78 | 1.14 M | $59.47 M |
| 10/30/2025 | $1.82 | $1.76 (-3.3%) | $1.83 | $1.74 | 389.01 K | $53.40 M |
| 10/29/2025 | $1.93 | $1.82 (-5.7%) | $1.94 | $1.81 | 498.13 K | $55.22 M |
| 10/28/2025 | $1.95 | $1.92 (-1.54%) | $2.08 | $1.90 | 844.90 K | $58.26 M |
| 10/27/2025 | $2.02 | $1.95 (-3.47%) | $2.03 | $1.91 | 331.92 K | $59.17 M |
| 10/24/2025 | $2.00 | $1.98 (-1%) | $2.03 | $1.97 | 441.00 K | $60.08 M |
| 10/23/2025 | $2.02 | $1.97 (-2.48%) | $2.05 | $1.96 | 440.65 K | $59.77 M |
| 10/22/2025 | $2.08 | $2.01 (-3.37%) | $2.08 | $1.89 | 908.40 K | $60.99 M |
| 10/21/2025 | $1.94 | $2.10 (8.25%) | $2.12 | $1.88 | 1.19 M | $63.72 M |
| 10/20/2025 | $1.90 | $1.92 (1.05%) | $1.96 | $1.87 | 459.06 K | $58.26 M |
| 10/17/2025 | $1.80 | $1.87 (3.89%) | $1.90 | $1.74 | 671.20 K | $56.74 M |
| 10/16/2025 | $1.86 | $1.81 (-2.69%) | $1.90 | $1.77 | 715.20 K | $54.92 M |
| 10/15/2025 | $1.98 | $1.87 (-5.56%) | $2.04 | $1.84 | 1.02 M | $56.74 M |
| 10/14/2025 | $1.91 | $2.04 (6.81%) | $2.09 | $1.80 | 933.20 K | $61.90 M |
| 10/13/2025 | $2.01 | $1.90 (-5.47%) | $2.04 | $1.90 | 510.29 K | $57.65 M |
| 10/10/2025 | $2.12 | $1.97 (-7.08%) | $2.13 | $1.92 | 1.13 M | $59.77 M |
| 10/09/2025 | $2.04 | $2.08 (1.96%) | $2.15 | $2.03 | 901.14 K | $63.11 M |
| 10/08/2025 | $2.10 | $2.07 (-1.43%) | $2.20 | $2.00 | 907.93 K | $62.81 M |
| 10/07/2025 | $2.29 | $2.02 (-11.79%) | $2.35 | $1.93 | 2.27 M | $61.29 M |
| 10/06/2025 | $1.94 | $2.22 (14.43%) | $2.40 | $1.92 | 3.03 M | $67.36 M |
| 10/03/2025 | $1.87 | $1.92 (2.67%) | $1.93 | $1.80 | 645.00 K | $58.26 M |
| 10/02/2025 | $1.83 | $1.86 (1.64%) | $1.94 | $1.80 | 711.90 K | $56.44 M |
| 10/01/2025 | $1.77 | $1.82 (2.82%) | $1.87 | $1.75 | 411.53 K | $55.22 M |
| 09/30/2025 | $1.81 | $1.77 (-2.21%) | $1.93 | $1.74 | 924.37 K | $53.70 M |
| 09/29/2025 | $1.82 | $1.81 (-0.55%) | $1.88 | $1.78 | 596.00 K | $54.92 M |
| 09/26/2025 | $1.74 | $1.79 (2.87%) | $1.79 | $1.69 | 459.30 K | $54.31 M |
| 09/25/2025 | $1.71 | $1.73 (1.17%) | $1.80 | $1.68 | 277.80 K | $52.49 M |
| 09/24/2025 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.68 | 579.38 K | $52.79 M |
| 09/23/2025 | $1.76 | $1.75 (-0.57%) | $1.87 | $1.73 | 654.70 K | $53.10 M |
| 09/22/2025 | $1.60 | $1.74 (8.75%) | $1.75 | $1.56 | 864.59 K | $52.79 M |
| 09/19/2025 | $1.73 | $1.58 (-8.67%) | $1.75 | $1.58 | 804.40 K | $47.94 M |
| 09/18/2025 | $1.64 | $1.70 (3.66%) | $1.74 | $1.60 | 986.04 K | $51.58 M |
| 09/17/2025 | $1.63 | $1.58 (-3.07%) | $1.67 | $1.58 | 414.30 K | $47.94 M |
| 09/16/2025 | $1.68 | $1.63 (-2.98%) | $1.70 | $1.60 | 548.00 K | $49.46 M |
| 09/15/2025 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.61 | 506.80 K | $49.76 M |
| 09/12/2025 | $1.73 | $1.66 (-4.05%) | $1.75 | $1.65 | 508.82 K | $50.37 M |
| 09/11/2025 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.67 | 646.34 K | $52.19 M |
| 09/10/2025 | $1.72 | $1.73 (0.58%) | $1.74 | $1.69 | 299.30 K | $52.49 M |
| 09/09/2025 | $1.76 | $1.71 (-2.84%) | $1.77 | $1.69 | 483.12 K | $51.88 M |
| 09/08/2025 | $1.77 | $1.75 (-1.13%) | $1.81 | $1.72 | 769.53 K | $53.10 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.
