5 DAY PERFORMANCE
+58.14%
1 MONTH PERFORMANCE
+10.19%
3 MONTH PERFORMANCE
+13.62%
6 MONTH PERFORMANCE
+10.55%
YEAR-TO-DATE PERFORMANCE
+28.52%
1 YEAR PERFORMANCE
+38.49%
Garden Stage Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.54 | $15.59 (-5.74%) | $17.95 | $15.59 | 411 | |
| 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 |
| 06/18/2026 | $30.21 | $35.00 (15.86%) | $38.55 | $29.01 | 38.40 K | $7.66 B |
| 06/17/2026 | $27.61 | $30.71 (11.23%) | $30.91 | $27.00 | 6.06 K | $6.72 B |
| 06/16/2026 | $29.21 | $27.10 (-7.22%) | $29.22 | $26.55 | 4.60 K | $5.93 B |
| 06/15/2026 | $28.50 | $28.50 (0%) | $28.50 | $28.50 | 20.50 K | $6.23 B |
| 06/12/2026 | $30.70 | $30.70 (0%) | $30.70 | $30.70 | 0 | $6.72 B |
| 06/11/2026 | $30.01 | $30.70 (2.3%) | $30.70 | $30.01 | 2.30 K | $6.72 B |
| 06/10/2026 | $31.50 | $30.85 (-2.06%) | $31.50 | $30.85 | 1.62 K | $6.75 B |
| 06/09/2026 | $29.48 | $30.21 (2.48%) | $30.80 | $29.45 | 1.30 K | $6.61 B |
| 06/08/2026 | $31.88 | $31.88 (0%) | $31.88 | $31.88 | 0 | $6.97 B |
| 06/05/2026 | $30.00 | $31.88 (6.27%) | $32.70 | $25.40 | 15.12 K | $6.97 B |
| 06/04/2026 | $31.10 | $29.50 (-5.14%) | $31.10 | $26.98 | 10.50 K | $6.45 B |
| 06/03/2026 | $27.95 | $30.17 (7.94%) | $31.48 | $27.88 | 7.70 K | $6.60 B |
| 06/02/2026 | $29.80 | $29.80 (0%) | $29.80 | $29.80 | 0 | $6.52 B |
| 06/01/2026 | $28.59 | $29.80 (4.23%) | $29.80 | $28.59 | 2.01 K | $6.52 B |
| 05/29/2026 | $28.60 | $28.60 (0%) | $28.60 | $28.60 | 800 | $6.26 B |
| 05/28/2026 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 0 | $7.00 B |
| 05/27/2026 | $27.50 | $32.00 (16.36%) | $32.80 | $27.50 | 10.40 K | $7.00 B |
| 05/26/2026 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 12.66 K | $6.56 B |
| 05/22/2026 | $31.90 | $30.00 (-5.96%) | $32.60 | $30.00 | 2.70 K | $6.56 B |
| 05/21/2026 | $28.02 | $30.50 (8.85%) | $33.50 | $28.02 | 11.63 K | $6.67 B |
| 05/20/2026 | $28.86 | $29.10 (0.83%) | $29.10 | $28.80 | 2.20 K | $6.37 B |
| 05/19/2026 | $30.20 | $28.24 (-6.49%) | $30.20 | $28.23 | 3.41 K | $6.18 B |
| 05/18/2026 | $29.91 | $29.91 (0%) | $29.91 | $29.91 | 6.33 K | $6.54 B |
| 05/15/2026 | $28.80 | $29.91 (3.85%) | $30.70 | $27.10 | 8.52 K | $6.54 B |
| 05/14/2026 | $29.30 | $30.30 (3.41%) | $30.90 | $27.90 | 3.83 K | $6.63 B |
| 05/13/2026 | $29.16 | $28.95 (-0.72%) | $29.50 | $28.02 | 4.00 K | $6.33 B |
| 05/12/2026 | $29.99 | $29.99 (0%) | $29.99 | $29.99 | 3.17 K | $6.56 B |
| 05/11/2026 | $29.95 | $29.99 (0.13%) | $29.99 | $29.00 | 2.90 K | $6.56 B |
| 05/08/2026 | $30.20 | $30.02 (-0.6%) | $30.20 | $30.02 | 1.75 K | $6.57 B |
| 05/07/2026 | $29.23 | $29.23 (0%) | $29.23 | $29.22 | 4.10 K | $6.39 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.
