5 DAY PERFORMANCE
+264.14%
1 MONTH PERFORMANCE
+235.45%
3 MONTH PERFORMANCE
+87.63%
6 MONTH PERFORMANCE
+8.53%
YEAR-TO-DATE PERFORMANCE
+28.52%
1 YEAR PERFORMANCE
-4.68%
Garden Stage Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.40 | $10.40 (0%) | $10.48 | $10.18 | 316 | |
| 11/04/2026 | $10.24 | $10.50 (2.54%) | $10.92 | $10.24 | 4.20 K | $112.48 M |
| 11/03/2026 | $10.01 | $10.24 (2.3%) | $10.57 | $10.01 | 1.44 K | $109.69 M |
| 11/02/2026 | $9.30 | $10.04 (7.96%) | $12.48 | $8.70 | 45.62 K | $107.55 M |
| 10/30/2026 | $9.12 | $9.12 (0%) | $9.12 | $9.12 | 7 | $97.70 M |
| 10/29/2026 | $9.32 | $9.12 (-2.15%) | $9.32 | $9.12 | 1.10 K | $97.70 M |
| 10/28/2026 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 300 | $104.34 M |
| 10/27/2026 | $9.18 | $9.18 (0%) | $9.18 | $9.18 | 0 | $98.34 M |
| 10/26/2026 | $9.17 | $9.17 (0%) | $9.17 | $9.17 | 403 | $98.23 M |
| 10/23/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 56 | $107.02 M |
| 10/22/2026 | $10.48 | $9.99 (-4.68%) | $10.48 | $9.99 | 1.33 K | $107.02 M |
| 10/21/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 418 | $112.37 M |
| 10/20/2026 | $10.40 | $10.28 (-1.15%) | $10.40 | $10.28 | 1.50 K | $110.12 M |
| 10/19/2026 | $10.50 | $10.22 (-2.67%) | $10.61 | $10.07 | 2.90 K | $109.48 M |
| 10/16/2026 | $10.37 | $10.50 (1.25%) | $10.80 | $10.37 | 2.10 K | $112.48 M |
| 10/15/2026 | $10.31 | $10.80 (4.75%) | $11.20 | $10.31 | 10.90 K | $115.69 M |
| 10/14/2026 | $10.00 | $10.41 (4.1%) | $10.54 | $9.75 | 10.90 K | $111.52 M |
| 10/13/2026 | $10.50 | $10.39 (-1.05%) | $10.50 | $10.23 | 3.40 K | $111.30 M |
| 10/12/2026 | $10.15 | $10.35 (1.97%) | $10.70 | $10.05 | 15.34 K | $110.87 M |
| 10/09/2026 | $10.75 | $10.23 (-4.84%) | $12.16 | $9.47 | 18.45 K | $109.59 M |
| 10/08/2026 | $10.40 | $10.68 (2.69%) | $10.85 | $10.40 | 6.60 K | $114.41 M |
| 10/07/2026 | $11.13 | $10.61 (-4.67%) | $11.81 | $10.58 | 6.60 K | $113.66 M |
| 10/06/2026 | $10.31 | $10.25 (-0.58%) | $10.76 | $9.80 | 14.33 K | $109.80 M |
| 10/05/2026 | $9.39 | $9.90 (5.43%) | $10.38 | $9.39 | 6.96 K | $106.05 M |
| 10/02/2026 | $11.30 | $9.51 (-15.84%) | $11.30 | $9.49 | 13.35 K | $101.87 M |
| 10/01/2026 | $10.70 | $10.61 (-0.84%) | $11.00 | $10.28 | 3.23 K | $113.66 M |
| 09/30/2026 | $11.29 | $10.15 (-10.1%) | $11.60 | $10.15 | 11.00 K | $108.73 M |
| 09/29/2026 | $13.19 | $10.80 (-18.12%) | $13.19 | $10.58 | 26.80 K | $115.69 M |
| 09/28/2026 | $14.20 | $13.00 (-8.45%) | $15.20 | $12.40 | 57.45 K | $139.26 M |
| 09/25/2026 | $14.73 | $14.04 (-4.68%) | $14.80 | $14.04 | 7.40 K | $150.40 M |
| 09/24/2026 | $14.29 | $14.63 (2.38%) | $15.79 | $14.28 | 33.60 K | $156.72 M |
| 09/23/2026 | $15.33 | $14.30 (-6.72%) | $15.33 | $14.06 | 30.30 K | $153.19 M |
| 09/22/2026 | $15.01 | $15.35 (2.27%) | $15.82 | $14.94 | 43.33 K | $164.44 M |
| 09/21/2026 | $15.71 | $15.46 (-1.59%) | $15.71 | $15.38 | 3.40 K | $165.61 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 |
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.
