5 DAY PERFORMANCE
+52.51%
1 MONTH PERFORMANCE
+25.30%
3 MONTH PERFORMANCE
-4.55%
6 MONTH PERFORMANCE
-6.67%
YEAR-TO-DATE PERFORMANCE
-46.51%
1 YEAR PERFORMANCE
-62.16%
GT Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.28 | $0.29 (2.27%) | $0.30 | $0.28 | 253.34 K | $9.98 M |
| 08/20/2026 | $0.29 | $0.28 (-2.76%) | $0.29 | $0.28 | 197.90 K | $9.75 M |
| 08/19/2026 | $0.28 | $0.29 (4.18%) | $0.29 | $0.27 | 360.71 K | $9.92 M |
| 08/18/2026 | $0.29 | $0.28 (-3.37%) | $0.29 | $0.27 | 536.01 K | $9.52 M |
| 08/17/2026 | $0.29 | $0.29 (-1.72%) | $0.29 | $0.28 | 542.42 K | $9.85 M |
| 08/14/2026 | $0.30 | $0.30 (0.34%) | $0.31 | $0.29 | 803.64 K | $10.23 M |
| 08/13/2026 | $0.30 | $0.30 (-1.26%) | $0.31 | $0.30 | 512.40 K | $11.55 M |
| 08/12/2026 | $0.32 | $0.30 (-5.59%) | $0.32 | $0.30 | 560.10 K | $11.73 M |
| 08/11/2026 | $0.33 | $0.31 (-5.5%) | $0.33 | $0.31 | 225.30 K | $12.14 M |
| 08/10/2026 | $0.32 | $0.32 (0.16%) | $0.33 | $0.31 | 411.42 K | $12.45 M |
| 08/07/2026 | $0.30 | $0.32 (6.35%) | $0.33 | $0.30 | 570.91 K | $9.16 M |
| 08/06/2026 | $0.32 | $0.30 (-5.2%) | $0.32 | $0.30 | 250.30 K | $8.61 M |
| 08/05/2026 | $0.32 | $0.32 (-1.85%) | $0.33 | $0.31 | 252.60 K | $9.09 M |
| 08/04/2026 | $0.31 | $0.33 (5.19%) | $0.33 | $0.31 | 424.67 K | $9.33 M |
| 08/03/2026 | $0.29 | $0.31 (5.9%) | $0.32 | $0.29 | 419.24 K | $8.83 M |
| 07/31/2026 | $0.31 | $0.29 (-5.57%) | $0.31 | $0.28 | 602.21 K | $8.40 M |
| 07/30/2026 | $0.31 | $0.31 (-0.68%) | $0.32 | $0.30 | 457.80 K | $8.81 M |
| 07/29/2026 | $0.32 | $0.30 (-5.42%) | $0.32 | $0.28 | 662.92 K | $8.64 M |
| 07/28/2026 | $0.34 | $0.32 (-6.85%) | $0.34 | $0.31 | 468.14 K | $9.06 M |
| 07/27/2026 | $0.33 | $0.33 (0.18%) | $0.34 | $0.31 | 368.77 K | $9.56 M |
| 07/24/2026 | $0.35 | $0.32 (-7.34%) | $0.35 | $0.32 | 415.79 K | $9.28 M |
| 07/23/2026 | $0.34 | $0.34 (-2.5%) | $0.35 | $0.33 | 498.71 K | $9.59 M |
| 07/22/2026 | $0.36 | $0.35 (-3.52%) | $0.36 | $0.34 | 503.21 K | $9.89 M |
| 07/21/2026 | $0.35 | $0.36 (2.96%) | $0.37 | $0.34 | 474.65 K | $10.25 M |
| 07/20/2026 | $0.36 | $0.34 (-3.94%) | $0.36 | $0.34 | 404.64 K | $9.76 M |
| 07/17/2026 | $0.36 | $0.36 (-1.14%) | $0.38 | $0.35 | 497.90 K | $10.19 M |
| 07/16/2026 | $0.35 | $0.38 (9.23%) | $0.39 | $0.33 | 745.40 K | $10.98 M |
| 07/15/2026 | $0.37 | $0.35 (-4.47%) | $0.39 | $0.34 | 1.10 M | $10.03 M |
| 07/14/2026 | $0.39 | $0.37 (-4.23%) | $0.45 | $0.35 | 1.96 M | $10.56 M |
| 07/13/2026 | $0.41 | $0.39 (-5.58%) | $0.43 | $0.37 | 1.72 M | $11.10 M |
| 07/10/2026 | $0.45 | $0.43 (-5.56%) | $0.46 | $0.41 | 1.04 M | $12.16 M |
| 07/09/2026 | $0.47 | $0.45 (-5.61%) | $0.48 | $0.43 | 844.32 K | $12.80 M |
| 07/08/2026 | $0.45 | $0.47 (3.54%) | $0.47 | $0.44 | 653.12 K | $13.38 M |
| 07/07/2026 | $0.47 | $0.46 (-2.4%) | $0.48 | $0.44 | 772.00 K | $13.17 M |
| 07/06/2026 | $0.49 | $0.49 (0.16%) | $0.50 | $0.46 | 1.42 M | $14.02 M |
| 07/02/2026 | $0.50 | $0.47 (-5.26%) | $0.50 | $0.46 | 856.86 K | $13.50 M |
| 07/01/2026 | $0.49 | $0.49 (0.88%) | $0.50 | $0.45 | 1.28 M | $14.14 M |
| 06/30/2026 | $0.44 | $0.49 (10.74%) | $0.50 | $0.43 | 1.71 M | $14.02 M |
| 06/29/2026 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.42 | 816.80 K | $12.59 M |
| 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 |
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.
