5 DAY PERFORMANCE
+7.13%
1 MONTH PERFORMANCE
+96.86%
3 MONTH PERFORMANCE
+10.55%
6 MONTH PERFORMANCE
-6.08%
YEAR-TO-DATE PERFORMANCE
+28.52%
1 YEAR PERFORMANCE
-61.65%
Garden Stage Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.80 | $29.41 (-1.33%) | $30.41 | $28.81 | 2.35 K | $6.65 B |
| 05/05/2026 | $30.68 | $30.60 (-0.26%) | $30.68 | $29.60 | 1.60 K | $6.69 B |
| 05/04/2026 | $31.00 | $30.81 (-0.61%) | $31.00 | $30.81 | 934 | $6.74 B |
| 05/01/2026 | $30.94 | $31.00 (0.19%) | $31.20 | $30.94 | 2.50 K | $6.78 B |
| 04/30/2026 | $31.30 | $31.58 (0.89%) | $31.90 | $31.30 | 1.10 K | $6.91 B |
| 04/29/2026 | $30.22 | $31.30 (3.57%) | $31.30 | $29.95 | 18.20 K | $6.85 B |
| 04/28/2026 | $30.50 | $30.22 (-0.92%) | $31.20 | $30.22 | 4.30 K | $6.61 B |
| 04/27/2026 | $30.00 | $29.99 (-0.03%) | $30.01 | $29.85 | 2.41 K | $6.56 B |
| 04/24/2026 | $30.42 | $30.00 (-1.38%) | $30.42 | $30.00 | 2.21 K | $6.56 B |
| 04/23/2026 | $29.60 | $29.60 (0%) | $29.60 | $29.60 | 4.43 K | $6.48 B |
| 04/22/2026 | $32.40 | $30.97 (-4.41%) | $32.45 | $30.72 | 16.22 K | $6.77 B |
| 04/21/2026 | $30.08 | $32.05 (6.55%) | $32.60 | $30.08 | 5.51 K | $7.01 B |
| 04/20/2026 | $28.89 | $30.30 (4.88%) | $31.00 | $28.89 | 4.20 K | $6.63 B |
| 04/17/2026 | $24.88 | $27.78 (11.66%) | $28.70 | $24.74 | 7.44 K | $6.08 B |
| 04/16/2026 | $23.79 | $23.95 (0.67%) | $24.00 | $23.79 | 1.55 K | $5.24 B |
| 04/15/2026 | $23.01 | $23.70 (3%) | $24.15 | $23.01 | 5.04 K | $5.18 B |
| 04/14/2026 | $21.00 | $22.30 (6.19%) | $24.50 | $19.00 | 27.29 K | $4.88 B |
| 04/13/2026 | $19.00 | $19.02 (0.11%) | $19.02 | $18.44 | 4.14 K | $4.16 B |
| 04/10/2026 | $18.60 | $18.81 (1.13%) | $19.00 | $18.60 | 1.85 K | $4.11 B |
| 04/09/2026 | $18.27 | $18.01 (-1.42%) | $18.42 | $17.81 | 4.35 K | $3.94 B |
| 04/08/2026 | $17.00 | $18.20 (7.06%) | $20.00 | $17.00 | 75.20 K | $3.98 B |
| 04/07/2026 | $16.60 | $17.01 (2.47%) | $17.30 | $16.60 | 1.22 K | $3.72 B |
| 04/06/2026 | $16.87 | $16.87 (0%) | $16.87 | $16.87 | 529 | $3.69 B |
| 04/02/2026 | $17.14 | $17.14 (0%) | $17.14 | $17.14 | 5.90 K | $3.75 B |
| 04/01/2026 | $16.70 | $16.70 (0%) | $16.70 | $16.70 | 68 | $3.65 B |
| 03/31/2026 | $16.00 | $16.70 (4.37%) | $16.70 | $15.95 | 4.84 K | $3.65 B |
| 03/30/2026 | $15.20 | $15.90 (4.61%) | $16.20 | $15.20 | 4.20 K | $3.48 B |
| 03/27/2026 | $16.52 | $16.40 (-0.73%) | $17.44 | $15.65 | 37.80 K | $3.59 B |
| 03/26/2026 | $16.79 | $16.35 (-2.62%) | $16.79 | $16.34 | 1.40 K | $3.58 B |
| 03/25/2026 | $16.36 | $16.81 (2.75%) | $16.81 | $15.50 | 2.40 K | $3.68 B |
| 03/24/2026 | $16.00 | $16.71 (4.44%) | $18.46 | $16.00 | 14.03 K | $3.66 B |
| 03/23/2026 | $16.42 | $17.39 (5.91%) | $17.74 | $16.42 | 13.62 K | $3.80 B |
| 03/20/2026 | $16.08 | $16.42 (2.11%) | $16.52 | $15.74 | 28.86 K | $3.59 B |
| 03/19/2026 | $16.52 | $16.52 (0%) | $16.54 | $15.95 | 5.10 K | $3.61 B |
| 03/18/2026 | $18.11 | $16.84 (-7.01%) | $18.11 | $15.28 | 14.00 K | $3.68 B |
| 03/17/2026 | $18.00 | $18.47 (2.61%) | $18.89 | $18.00 | 8.20 K | $4.04 B |
| 03/16/2026 | $20.06 | $19.21 (-4.24%) | $20.60 | $19.17 | 20.72 K | $4.20 B |
| 03/13/2026 | $19.61 | $19.99 (1.94%) | $22.00 | $19.61 | 22.78 K | $4.37 B |
| 03/12/2026 | $23.00 | $19.52 (-15.13%) | $23.36 | $19.18 | 30.94 K | $4.27 B |
| 03/11/2026 | $26.73 | $23.92 (-10.51%) | $27.00 | $21.43 | 80.26 K | $5.23 B |
| 03/10/2026 | $21.90 | $27.07 (23.61%) | $31.27 | $20.09 | 292.04 K | $5.92 B |
| 03/09/2026 | $8.93 | $33.21 (271.89%) | $36.90 | $8.93 | 2.23 M | $7.26 B |
| 03/06/2026 | $8.21 | $9.54 (16.2%) | $9.54 | $8.00 | 30.93 K | $2.09 B |
| 03/05/2026 | $12.20 | $10.02 (-17.87%) | $12.20 | $9.40 | 21.04 K | $2.19 B |
| 03/04/2026 | $11.70 | $12.32 (5.3%) | $13.50 | $11.28 | 14.99 K | $2.70 B |
| 03/03/2026 | $20.38 | $18.00 (-11.68%) | $21.20 | $17.00 | 5.00 K | $3.94 B |
| 03/02/2026 | $22.00 | $20.80 (-5.45%) | $22.70 | $20.50 | 2.91 K | $4.55 B |
| 02/27/2026 | $21.88 | $22.00 (0.55%) | $23.34 | $21.72 | 1.42 K | $4.81 B |
| 02/26/2026 | $19.68 | $22.32 (13.41%) | $23.70 | $19.12 | 3.24 K | $4.88 B |
| 02/25/2026 | $25.82 | $23.50 (-8.99%) | $26.56 | $23.50 | 1.96 K | $5.14 B |
| 02/24/2026 | $25.66 | $25.66 (0%) | $27.58 | $25.66 | 2.43 K | $5.61 B |
| 02/23/2026 | $27.70 | $25.92 (-6.43%) | $28.00 | $25.76 | 2.04 K | $5.67 B |
| 02/20/2026 | $29.00 | $27.66 (-4.62%) | $30.00 | $27.66 | 582 | $6.05 B |
| 02/19/2026 | $28.44 | $28.92 (1.69%) | $29.92 | $28.44 | 912 | $6.33 B |
| 02/18/2026 | $28.00 | $28.12 (0.43%) | $31.00 | $27.80 | 2.31 K | $6.15 B |
| 02/17/2026 | $23.64 | $27.80 (17.6%) | $28.20 | $23.64 | 433 | $6.08 B |
| 02/13/2026 | $29.15 | $27.50 (-5.66%) | $29.50 | $27.50 | 1.06 K | $6.02 B |
| 02/12/2026 | $29.20 | $28.84 (-1.23%) | $30.12 | $28.59 | 2.34 K | $6.31 B |
| 02/11/2026 | $27.92 | $29.24 (4.73%) | $29.56 | $27.80 | 1.10 K | $6.40 B |
| 02/10/2026 | $25.20 | $27.92 (10.79%) | $28.00 | $21.00 | 2.65 K | $6.11 B |
| 02/09/2026 | $32.00 | $28.32 (-11.5%) | $32.00 | $28.32 | 1.50 K | $6.20 B |
| 02/06/2026 | $30.02 | $30.04 (0.07%) | $31.00 | $30.02 | 1.69 K | $6.57 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.
