5 DAY PERFORMANCE
+130.63%
1 MONTH PERFORMANCE
+96.51%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
+102.25%
YEAR-TO-DATE PERFORMANCE
+28.52%
1 YEAR PERFORMANCE
+11.59%
Garden Stage Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.71 | $15.46 (-1.59%) | $15.71 | $15.38 | 2.93 K | $165.08 M |
| 09/18/2026 | $14.60 | $15.50 (6.16%) | $16.50 | $14.42 | 36.01 K | $166.04 M |
| 09/17/2026 | $14.94 | $14.26 (-4.55%) | $15.20 | $14.26 | 8.33 K | $152.76 M |
| 09/16/2026 | $14.91 | $14.40 (-3.42%) | $14.91 | $14.30 | 4.40 K | $154.26 M |
| 09/15/2026 | $14.41 | $14.26 (-1.04%) | $15.03 | $13.90 | 39.22 K | $152.76 M |
| 09/14/2026 | $14.60 | $14.30 (-2.05%) | $15.82 | $14.30 | 80.90 K | $153.19 M |
| 09/11/2026 | $14.30 | $14.35 (0.35%) | $16.00 | $14.20 | 65.30 K | $153.72 M |
| 09/10/2026 | $14.91 | $14.70 (-1.41%) | $14.91 | $13.93 | 53.50 K | $157.47 M |
| 09/09/2026 | $14.50 | $14.40 (-0.69%) | $14.95 | $14.26 | 8.34 K | $154.26 M |
| 09/08/2026 | $15.60 | $14.25 (-8.65%) | $17.48 | $12.86 | 327.40 K | $152.65 M |
| 09/04/2026 | $17.00 | $16.50 (-2.94%) | $17.00 | $15.59 | 30.31 K | $176.75 M |
| 09/03/2026 | $16.30 | $17.16 (5.28%) | $17.16 | $16.30 | 20.80 K | $183.82 M |
| 09/02/2026 | $17.09 | $17.00 (-0.53%) | $17.81 | $16.70 | 36.70 K | $182.11 M |
| 09/01/2026 | $16.26 | $16.65 (2.4%) | $17.20 | $15.61 | 36.83 K | $178.36 M |
| 08/31/2026 | $16.04 | $16.55 (3.18%) | $17.22 | $15.37 | 128.75 K | $177.29 M |
| 08/28/2026 | $15.00 | $16.55 (10.33%) | $17.65 | $14.30 | 152.83 K | $177.29 M |
| 08/27/2026 | $14.05 | $15.10 (7.47%) | $15.42 | $14.05 | 6.83 K | $161.76 M |
| 08/26/2026 | $15.60 | $14.70 (-5.77%) | $16.27 | $14.50 | 5.95 K | $157.47 M |
| 08/25/2026 | $16.00 | $15.09 (-5.69%) | $16.77 | $15.09 | 6.54 K | $161.65 M |
| 08/24/2026 | $16.56 | $16.12 (-2.66%) | $18.24 | $15.70 | 9.85 K | $172.68 M |
| 08/21/2026 | $16.50 | $16.90 (2.42%) | $17.50 | $16.27 | 3.80 K | $181.04 M |
| 08/20/2026 | $16.33 | $16.80 (2.88%) | $18.15 | $16.33 | 8.60 K | $179.97 M |
| 08/19/2026 | $16.75 | $16.93 (1.07%) | $18.19 | $16.40 | 10.40 K | $181.36 M |
| 08/18/2026 | $17.72 | $17.13 (-3.33%) | $17.72 | $17.05 | 55.85 K | $183.50 M |
| 08/17/2026 | $16.91 | $17.72 (4.79%) | $17.72 | $16.70 | 36.10 K | $189.82 M |
| 08/14/2026 | $18.40 | $17.51 (-4.84%) | $18.40 | $17.35 | 15.55 K | $187.57 M |
| 08/13/2026 | $18.50 | $17.32 (-6.38%) | $18.50 | $16.89 | 2.00 K | $185.54 M |
| 08/12/2026 | $15.55 | $18.90 (21.54%) | $20.00 | $14.10 | 10.30 K | $202.46 M |
| 08/11/2026 | $13.61 | $15.55 (14.25%) | $16.30 | $13.60 | 1.92 K | $166.58 M |
| 08/10/2026 | $16.22 | $13.60 (-16.15%) | $16.22 | $13.60 | 1.72 K | $145.69 M |
| 08/07/2026 | $16.54 | $16.65 (0.67%) | $16.65 | $16.54 | 900 | $178.36 M |
| 08/06/2026 | $17.46 | $17.46 (0%) | $17.46 | $17.46 | 1.81 K | $187.04 M |
| 08/05/2026 | $18.64 | $17.70 (-5.04%) | $18.64 | $17.00 | 3.90 K | $189.61 M |
| 08/04/2026 | $19.65 | $18.56 (-5.55%) | $19.65 | $18.56 | 3.24 K | $198.82 M |
| 08/03/2026 | $19.65 | $19.65 (0%) | $19.65 | $19.65 | 2.13 K | $210.50 M |
| 07/31/2026 | $22.51 | $21.00 (-6.71%) | $22.52 | $20.99 | 6.92 K | $224.96 M |
| 07/30/2026 | $23.16 | $23.02 (-0.6%) | $23.50 | $23.02 | 3.23 K | $5.04 B |
| 07/29/2026 | $23.62 | $23.16 (-1.95%) | $23.62 | $23.16 | 4.30 K | $5.07 B |
| 07/28/2026 | $25.83 | $24.40 (-5.54%) | $25.83 | $23.80 | 7.50 K | $5.34 B |
| 07/27/2026 | $27.03 | $25.28 (-6.47%) | $27.03 | $25.28 | 4.50 K | $5.53 B |
| 07/24/2026 | $24.89 | $27.90 (12.09%) | $27.90 | $24.89 | 91.40 K | $6.10 B |
| 07/23/2026 | $24.00 | $25.73 (7.21%) | $27.70 | $24.00 | 6.24 K | $5.63 B |
| 07/22/2026 | $27.72 | $23.90 (-13.78%) | $28.00 | $23.90 | 45.41 K | $5.23 B |
| 07/21/2026 | $28.51 | $27.16 (-4.74%) | $28.51 | $27.16 | 3.93 K | $5.94 B |
| 07/20/2026 | $27.90 | $27.90 (0%) | $27.90 | $27.90 | 400 | $6.10 B |
| 07/17/2026 | $28.01 | $28.01 (0%) | $28.01 | $28.01 | 51 | $6.13 B |
| 07/16/2026 | $28.00 | $28.01 (0.04%) | $28.01 | $27.74 | 1.80 K | $6.13 B |
| 07/15/2026 | $28.41 | $28.55 (0.49%) | $28.80 | $28.41 | 2.50 K | $6.25 B |
| 07/14/2026 | $27.90 | $28.40 (1.79%) | $29.08 | $27.40 | 12.50 K | $6.21 B |
| 07/13/2026 | $26.89 | $27.30 (1.52%) | $28.15 | $26.89 | 17.56 K | $5.97 B |
| 07/10/2026 | $28.20 | $28.20 (0%) | $28.20 | $28.20 | 1.90 K | $6.17 B |
| 07/09/2026 | $28.44 | $28.44 (0%) | $28.44 | $28.44 | 804 | $6.22 B |
| 07/08/2026 | $32.35 | $28.01 (-13.42%) | $32.35 | $27.20 | 36.45 K | $6.13 B |
| 07/07/2026 | $30.00 | $30.14 (0.47%) | $33.99 | $27.20 | 28.40 K | $6.59 B |
| 07/06/2026 | $29.37 | $29.30 (-0.24%) | $29.37 | $28.50 | 2.42 K | $6.41 B |
| 07/02/2026 | $27.89 | $29.39 (5.38%) | $29.39 | $27.50 | 3.55 K | $6.43 B |
| 07/01/2026 | $26.05 | $27.80 (6.72%) | $29.41 | $26.00 | 12.21 K | $6.08 B |
| 06/30/2026 | $27.39 | $27.25 (-0.51%) | $28.01 | $26.00 | 6.70 K | $5.96 B |
| 06/29/2026 | $27.88 | $27.65 (-0.82%) | $27.88 | $27.65 | 1.63 K | $6.05 B |
| 06/26/2026 | $27.79 | $28.90 (3.99%) | $28.90 | $27.79 | 2.20 K | $6.32 B |
| 06/25/2026 | $28.53 | $28.53 (0%) | $28.53 | $28.53 | 4.00 K | $6.24 B |
| 06/24/2026 | $28.19 | $28.08 (-0.39%) | $28.36 | $28.08 | 19.70 K | $6.14 B |
| 06/23/2026 | $27.75 | $27.75 (0%) | $27.75 | $27.75 | 400 | $6.07 B |
| 06/22/2026 | $34.80 | $28.60 (-17.82%) | $34.80 | $28.50 | 9.02 K | $6.26 B |
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.
