5 DAY PERFORMANCE
-15.52%
1 MONTH PERFORMANCE
+3.08%
3 MONTH PERFORMANCE
-32.42%
6 MONTH PERFORMANCE
-76.17%
YEAR-TO-DATE PERFORMANCE
-79.06%
1 YEAR PERFORMANCE
-75.15%
GT Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.64 | $0.61 (-5.07%) | $0.65 | $0.59 | 1.10 M | $3.06 M |
| 12/04/2025 | $0.64 | $0.63 (-1.59%) | $0.66 | $0.59 | 1.57 M | $3.16 M |
| 12/03/2025 | $0.78 | $0.61 (-22.05%) | $0.79 | $0.58 | 1.95 M | $3.05 M |
| 12/02/2025 | $0.80 | $0.76 (-5.51%) | $0.82 | $0.75 | 553.12 K | $3.05 M |
| 12/01/2025 | $0.79 | $0.78 (-0.65%) | $0.79 | $0.76 | 318.80 K | $3.05 M |
| 11/28/2025 | $0.80 | $0.79 (-0.87%) | $0.82 | $0.77 | 258.34 K | $3.09 M |
| 11/26/2025 | $0.76 | $0.80 (5.65%) | $0.83 | $0.74 | 675.92 K | $3.10 M |
| 11/25/2025 | $0.77 | $0.75 (-2.91%) | $0.79 | $0.74 | 521.43 K | $2.89 M |
| 11/24/2025 | $0.75 | $0.76 (2%) | $0.79 | $0.74 | 713.30 K | $2.94 M |
| 11/21/2025 | $0.72 | $0.73 (2.24%) | $0.77 | $0.69 | 761.50 K | $2.83 M |
| 11/20/2025 | $0.69 | $0.71 (2.17%) | $0.73 | $0.67 | 968.30 K | $2.72 M |
| 11/19/2025 | $0.69 | $0.68 (-1.15%) | $0.72 | $0.66 | 823.74 K | $2.58 M |
| 11/18/2025 | $0.67 | $0.66 (-2.19%) | $0.69 | $0.62 | 774.93 K | $2.48 M |
| 11/17/2025 | $0.76 | $0.69 (-8.97%) | $0.77 | $0.66 | 1.95 M | $2.60 M |
| 11/14/2025 | $0.74 | $0.92 (23.6%) | $1.15 | $0.71 | 13.26 M | $3.49 M |
| 11/13/2025 | $0.70 | $0.73 (3.93%) | $0.76 | $0.70 | 1.26 M | $2.76 M |
| 11/12/2025 | $0.68 | $0.73 (6.63%) | $0.74 | $0.67 | 604.80 K | $2.69 M |
| 11/11/2025 | $0.66 | $0.68 (2.36%) | $0.68 | $0.63 | 278.51 K | $2.51 M |
| 11/10/2025 | $0.60 | $0.66 (9.27%) | $0.66 | $0.60 | 604.75 K | $2.44 M |
| 11/07/2025 | $0.55 | $0.62 (13.59%) | $0.62 | $0.54 | 381.34 K | $2.30 M |
| 11/06/2025 | $0.61 | $0.55 (-9.29%) | $0.61 | $0.55 | 301.90 K | $2.06 M |
| 11/05/2025 | $0.60 | $0.61 (1.7%) | $0.62 | $0.60 | 182.74 K | $2.22 M |
| 11/04/2025 | $0.61 | $0.62 (2.15%) | $0.62 | $0.60 | 237.82 K | $2.25 M |
| 11/03/2025 | $0.64 | $0.62 (-3.22%) | $0.65 | $0.61 | 402.00 K | $2.27 M |
| 10/31/2025 | $0.64 | $0.63 (-1.23%) | $0.64 | $0.60 | 177.10 K | $2.28 M |
| 10/30/2025 | $0.60 | $0.63 (4.62%) | $0.63 | $0.59 | 427.34 K | $2.29 M |
| 10/29/2025 | $0.67 | $0.60 (-10.49%) | $0.67 | $0.59 | 834.50 K | $2.13 M |
| 10/28/2025 | $0.69 | $0.67 (-3.36%) | $0.70 | $0.67 | 218.23 K | $2.38 M |
| 10/27/2025 | $0.70 | $0.69 (-0.52%) | $0.70 | $0.67 | 398.90 K | $2.48 M |
| 10/24/2025 | $0.71 | $0.68 (-3.59%) | $0.72 | $0.66 | 743.50 K | $2.44 M |
| 10/23/2025 | $0.67 | $0.73 (9.1%) | $0.78 | $0.65 | 1.13 M | $2.61 M |
| 10/22/2025 | $0.71 | $0.67 (-5.54%) | $0.71 | $0.66 | 542.02 K | $2.34 M |
| 10/21/2025 | $0.72 | $0.70 (-2.87%) | $0.72 | $0.67 | 591.81 K | $2.44 M |
| 10/20/2025 | $0.70 | $0.73 (4.96%) | $0.73 | $0.68 | 884.20 K | $2.55 M |
| 10/17/2025 | $0.68 | $0.69 (1.98%) | $0.71 | $0.67 | 360.38 K | $2.41 M |
| 10/16/2025 | $0.73 | $0.68 (-7.02%) | $0.73 | $0.67 | 699.04 K | $2.38 M |
| 10/15/2025 | $0.71 | $0.73 (3.3%) | $0.76 | $0.66 | 1.49 M | $2.51 M |
| 10/14/2025 | $0.70 | $0.72 (2.43%) | $0.75 | $0.66 | 785.20 K | $2.46 M |
| 10/13/2025 | $0.70 | $0.74 (5.36%) | $0.74 | $0.68 | 826.90 K | $2.52 M |
| 10/10/2025 | $0.76 | $0.68 (-10.54%) | $0.77 | $0.64 | 1.60 M | $2.32 M |
| 10/09/2025 | $0.88 | $0.75 (-15.03%) | $0.89 | $0.70 | 6.94 M | $2.57 M |
| 10/08/2025 | $0.79 | $1.08 (36.86%) | $1.37 | $0.69 | 67.19 M | $3.61 M |
| 10/07/2025 | $0.75 | $0.75 (0.11%) | $0.80 | $0.65 | 2.73 M | $2.51 M |
| 10/06/2025 | $0.70 | $0.71 (0.89%) | $0.72 | $0.64 | 1.18 M | $2.36 M |
| 10/03/2025 | $0.65 | $0.64 (-1.75%) | $0.66 | $0.62 | 320.91 K | $2.14 M |
| 10/02/2025 | $0.65 | $0.64 (-1.71%) | $0.68 | $0.62 | 366.90 K | $2.14 M |
| 10/01/2025 | $0.59 | $0.65 (10.17%) | $0.66 | $0.59 | 627.32 K | $2.13 M |
| 09/30/2025 | $0.58 | $0.59 (1.26%) | $0.62 | $0.57 | 374.80 K | $1.92 M |
| 09/29/2025 | $0.82 | $0.58 (-29.18%) | $0.82 | $0.55 | 2.08 M | $1.90 M |
| 09/26/2025 | $0.76 | $0.77 (1.05%) | $0.86 | $0.74 | 1.99 M | $2.51 M |
| 09/25/2025 | $0.80 | $0.76 (-4.78%) | $0.80 | $0.72 | 181.35 K | $2.49 M |
| 09/24/2025 | $0.84 | $0.80 (-4.77%) | $0.85 | $0.79 | 112.50 K | $2.56 M |
| 09/23/2025 | $0.82 | $0.82 (1.21%) | $0.83 | $0.79 | 130.17 K | $2.64 M |
| 09/22/2025 | $0.81 | $0.80 (-1.26%) | $0.81 | $0.78 | 134.52 K | $2.56 M |
| 09/19/2025 | $0.83 | $0.78 (-5.77%) | $0.83 | $0.78 | 253.99 K | $2.50 M |
| 09/18/2025 | $0.80 | $0.82 (1.96%) | $0.83 | $0.78 | 114.21 K | $2.61 M |
| 09/17/2025 | $0.80 | $0.79 (-1.35%) | $0.84 | $0.78 | 306.05 K | $2.46 M |
| 09/16/2025 | $0.80 | $0.83 (3.12%) | $0.85 | $0.80 | 285.92 K | $2.58 M |
| 09/15/2025 | $0.81 | $0.80 (-0.57%) | $0.83 | $0.78 | 311.33 K | $2.50 M |
| 09/12/2025 | $0.74 | $0.81 (8.78%) | $0.81 | $0.73 | 292.72 K | $2.51 M |
| 09/11/2025 | $0.80 | $0.75 (-6.88%) | $0.80 | $0.63 | 600.44 K | $2.33 M |
| 09/10/2025 | $0.74 | $0.80 (8.4%) | $0.95 | $0.74 | 1.08 M | $2.44 M |
| 09/09/2025 | $0.79 | $0.75 (-5.07%) | $0.84 | $0.71 | 197.70 K | $2.28 M |
| 09/08/2025 | $0.80 | $0.86 (7.57%) | $0.87 | $0.67 | 908.41 K | $2.63 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.
