5 DAY PERFORMANCE
-14.95%
1 MONTH PERFORMANCE
-5.70%
3 MONTH PERFORMANCE
+2.71%
6 MONTH PERFORMANCE
-49.54%
YEAR-TO-DATE PERFORMANCE
-46.51%
1 YEAR PERFORMANCE
-88.14%
GT Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.43 | $0.43 (0%) | $0.46 | $0.42 | 843.05 K | $12.31 M |
| 06/25/2026 | $0.46 | $0.42 (-8.97%) | $0.46 | $0.41 | 1.38 M | $11.91 M |
| 06/24/2026 | $0.51 | $0.46 (-10.57%) | $0.51 | $0.44 | 1.30 M | $13.05 M |
| 06/23/2026 | $0.52 | $0.49 (-4.49%) | $0.52 | $0.48 | 1.09 M | $14.13 M |
| 06/22/2026 | $0.54 | $0.49 (-8.35%) | $0.56 | $0.48 | 2.98 M | $14.04 M |
| 06/18/2026 | $0.48 | $0.51 (7.08%) | $0.51 | $0.45 | 1.98 M | $14.71 M |
| 06/17/2026 | $0.45 | $0.46 (2.02%) | $0.49 | $0.44 | 1.03 M | $13.14 M |
| 06/16/2026 | $0.48 | $0.45 (-7.15%) | $0.48 | $0.44 | 1.29 M | $12.76 M |
| 06/15/2026 | $0.48 | $0.47 (-1.84%) | $0.49 | $0.45 | 2.34 M | $13.41 M |
| 06/12/2026 | $0.45 | $0.45 (-0.67%) | $0.45 | $0.43 | 1.44 M | $12.79 M |
| 06/11/2026 | $0.41 | $0.44 (7.41%) | $0.44 | $0.39 | 1.28 M | $12.45 M |
| 06/10/2026 | $0.42 | $0.42 (-0.67%) | $0.43 | $0.41 | 549.71 K | $11.88 M |
| 06/09/2026 | $0.44 | $0.42 (-3.91%) | $0.44 | $0.40 | 1.05 M | $11.96 M |
| 06/08/2026 | $0.45 | $0.43 (-6.34%) | $0.47 | $0.42 | 1.30 M | $12.17 M |
| 06/05/2026 | $0.47 | $0.44 (-7.15%) | $0.47 | $0.43 | 1.33 M | $12.49 M |
| 06/04/2026 | $0.43 | $0.48 (10.62%) | $0.48 | $0.42 | 1.65 M | $13.65 M |
| 06/03/2026 | $0.47 | $0.44 (-5.97%) | $0.47 | $0.44 | 951.60 K | $12.57 M |
| 06/02/2026 | $0.45 | $0.47 (3.45%) | $0.47 | $0.42 | 2.19 M | $13.37 M |
| 06/01/2026 | $0.49 | $0.44 (-9.8%) | $0.50 | $0.43 | 3.16 M | $12.65 M |
| 05/29/2026 | $0.44 | $0.48 (7.53%) | $0.50 | $0.44 | 3.45 M | $13.69 M |
| 05/28/2026 | $0.40 | $0.45 (11.18%) | $0.45 | $0.37 | 1.59 M | $12.75 M |
| 05/27/2026 | $0.40 | $0.40 (-0.93%) | $0.41 | $0.39 | 641.61 K | $11.31 M |
| 05/26/2026 | $0.47 | $0.39 (-16.6%) | $0.47 | $0.39 | 1.51 M | $11.22 M |
| 05/22/2026 | $0.44 | $0.44 (0%) | $0.49 | $0.44 | 2.56 M | $12.59 M |
| 05/21/2026 | $0.41 | $0.43 (5.61%) | $0.44 | $0.41 | 944.60 K | $12.39 M |
| 05/20/2026 | $0.44 | $0.42 (-4.49%) | $0.46 | $0.41 | 2.41 M | $12.00 M |
| 05/19/2026 | $0.39 | $0.43 (11.69%) | $0.44 | $0.36 | 3.61 M | $12.31 M |
| 05/18/2026 | $0.39 | $0.36 (-6.73%) | $0.41 | $0.36 | 1.65 M | $10.43 M |
| 05/15/2026 | $0.45 | $0.39 (-12.62%) | $0.46 | $0.38 | 4.01 M | $11.27 M |
| 05/14/2026 | $0.37 | $0.44 (17.35%) | $0.48 | $0.37 | 14.76 M | $12.56 M |
| 05/13/2026 | $0.32 | $0.31 (-1.29%) | $0.32 | $0.31 | 361.64 K | $8.95 M |
| 05/12/2026 | $0.33 | $0.32 (-3.01%) | $0.34 | $0.31 | 607.20 K | $9.23 M |
| 05/11/2026 | $0.38 | $0.34 (-9.76%) | $0.39 | $0.34 | 622.91 K | $9.81 M |
| 05/08/2026 | $0.39 | $0.38 (-3.62%) | $0.39 | $0.37 | 496.82 K | $10.74 M |
| 05/07/2026 | $0.42 | $0.39 (-6.28%) | $0.42 | $0.38 | 595.06 K | $11.15 M |
| 05/06/2026 | $0.37 | $0.40 (7.96%) | $0.42 | $0.37 | 1.09 M | $11.53 M |
| 05/05/2026 | $0.39 | $0.38 (-2.54%) | $0.42 | $0.37 | 1.21 M | $10.88 M |
| 05/04/2026 | $0.35 | $0.38 (8.97%) | $0.39 | $0.35 | 1.05 M | $10.95 M |
| 05/01/2026 | $0.33 | $0.34 (4.98%) | $0.35 | $0.32 | 1.08 M | $9.83 M |
| 04/30/2026 | $0.29 | $0.31 (7.01%) | $0.32 | $0.27 | 1.44 M | $8.82 M |
| 04/29/2026 | $0.29 | $0.27 (-6.21%) | $0.29 | $0.26 | 482.63 K | $7.78 M |
| 04/28/2026 | $0.28 | $0.28 (2.87%) | $0.29 | $0.27 | 571.00 K | $8.10 M |
| 04/27/2026 | $0.32 | $0.28 (-11.14%) | $0.32 | $0.27 | 1.06 M | $8.01 M |
| 04/24/2026 | $0.35 | $0.31 (-11.47%) | $0.37 | $0.31 | 1.45 M | $8.94 M |
| 04/23/2026 | $0.37 | $0.36 (-2.26%) | $0.38 | $0.36 | 288.94 K | $10.27 M |
| 04/22/2026 | $0.36 | $0.37 (3.18%) | $0.39 | $0.36 | 475.51 K | $10.69 M |
| 04/21/2026 | $0.36 | $0.37 (2.39%) | $0.39 | $0.36 | 754.80 K | $10.67 M |
| 04/20/2026 | $0.38 | $0.37 (-1.9%) | $0.38 | $0.36 | 292.63 K | $10.63 M |
| 04/17/2026 | $0.39 | $0.38 (-3.56%) | $0.40 | $0.37 | 352.70 K | $10.85 M |
| 04/16/2026 | $0.39 | $0.40 (2.54%) | $0.40 | $0.38 | 448.29 K | $11.42 M |
| 04/15/2026 | $0.37 | $0.39 (4.86%) | $0.39 | $0.37 | 306.40 K | $11.10 M |
| 04/14/2026 | $0.38 | $0.39 (2.1%) | $0.39 | $0.37 | 282.81 K | $11.13 M |
| 04/13/2026 | $0.36 | $0.39 (7.16%) | $0.39 | $0.35 | 598.21 K | $11.13 M |
| 04/10/2026 | $0.40 | $0.37 (-7.73%) | $0.41 | $0.36 | 980.72 K | $10.56 M |
| 04/09/2026 | $0.40 | $0.39 (-2.43%) | $0.40 | $0.38 | 879.03 K | $11.17 M |
| 04/08/2026 | $0.42 | $0.40 (-3.87%) | $0.43 | $0.40 | 472.23 K | $11.58 M |
| 04/07/2026 | $0.44 | $0.41 (-6.07%) | $0.44 | $0.40 | 500.41 K | $11.83 M |
| 04/06/2026 | $0.46 | $0.45 (-2.37%) | $0.46 | $0.44 | 339.14 K | $12.74 M |
| 04/02/2026 | $0.42 | $0.45 (8.05%) | $0.45 | $0.41 | 407.71 K | $12.87 M |
| 04/01/2026 | $0.41 | $0.41 (-0.15%) | $0.43 | $0.40 | 596.30 K | $11.72 M |
| 03/31/2026 | $0.42 | $0.41 (-1.66%) | $0.42 | $0.40 | 463.83 K | $11.68 M |
| 03/30/2026 | $0.40 | $0.41 (3.57%) | $0.42 | $0.40 | 410.62 K | $11.86 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.
