5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-6.63%
6 MONTH PERFORMANCE
-46.13%
YEAR-TO-DATE PERFORMANCE
-58.19%
1 YEAR PERFORMANCE
-66.52%
HOOKIPA Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.86 | 27.60 K | $11.16 M |
| 12/04/2025 | $0.86 | $0.89 (3.12%) | $0.89 | $0.86 | 19.01 K | $11.12 M |
| 12/03/2025 | $0.86 | $0.86 (0.06%) | $0.88 | $0.85 | 39.42 K | $10.79 M |
| 12/02/2025 | $0.86 | $0.87 (0.87%) | $0.87 | $0.85 | 76.05 K | $10.91 M |
| 12/01/2025 | $0.89 | $0.86 (-3.13%) | $0.89 | $0.84 | 556.30 K | $10.83 M |
| 11/28/2025 | $0.89 | $0.89 (0%) | $0.91 | $0.89 | 2.60 K | $11.18 M |
| 11/26/2025 | $0.89 | $0.89 (0.11%) | $0.90 | $0.89 | 7.35 K | $11.18 M |
| 11/25/2025 | $0.89 | $0.89 (-0.75%) | $0.92 | $0.89 | 11.80 K | $11.12 M |
| 11/24/2025 | $0.88 | $0.89 (1.11%) | $0.89 | $0.88 | 13.33 K | $11.16 M |
| 11/21/2025 | $0.88 | $0.89 (0.95%) | $0.92 | $0.88 | 4.00 K | $11.14 M |
| 11/20/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 4.54 K | $11.04 M |
| 11/19/2025 | $0.88 | $0.88 (0%) | $0.92 | $0.88 | 8.20 K | $11.01 M |
| 11/18/2025 | $0.86 | $0.90 (4.81%) | $0.92 | $0.86 | 9.22 K | $11.34 M |
| 11/17/2025 | $0.87 | $0.88 (0.89%) | $0.88 | $0.86 | 3.93 K | $11.02 M |
| 11/14/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.86 | 5.63 K | $10.96 M |
| 11/13/2025 | $0.86 | $0.87 (1.65%) | $0.87 | $0.86 | 1.50 K | $10.96 M |
| 11/12/2025 | $0.86 | $0.87 (1.65%) | $0.92 | $0.86 | 20.34 K | $10.96 M |
| 11/11/2025 | $0.87 | $0.88 (0.59%) | $0.88 | $0.87 | 2.10 K | $10.97 M |
| 11/10/2025 | $0.89 | $0.86 (-3.22%) | $0.90 | $0.86 | 22.64 K | $10.79 M |
| 11/07/2025 | $0.88 | $0.89 (1.53%) | $0.89 | $0.88 | 2.14 K | $11.14 M |
| 11/06/2025 | $0.88 | $0.90 (2.56%) | $0.92 | $0.88 | 2.85 K | $11.26 M |
| 11/05/2025 | $0.88 | $0.88 (0.01%) | $0.88 | $0.88 | 618 | $10.98 M |
| 11/04/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 631 | $11.00 M |
| 11/03/2025 | $0.88 | $0.88 (0.57%) | $0.92 | $0.88 | 8.05 K | $11.04 M |
| 10/31/2025 | $0.89 | $0.89 (-0.56%) | $0.94 | $0.87 | 127.52 K | $11.10 M |
| 10/30/2025 | $0.87 | $0.88 (0.8%) | $0.92 | $0.87 | 19.00 K | $11.04 M |
| 10/29/2025 | $0.85 | $0.87 (2.95%) | $0.93 | $0.85 | 57.42 K | $10.94 M |
| 10/28/2025 | $0.88 | $0.84 (-4.55%) | $0.89 | $0.84 | 214.31 K | $10.54 M |
| 10/27/2025 | $0.89 | $0.88 (-0.23%) | $0.91 | $0.88 | 28.72 K | $11.07 M |
| 10/24/2025 | $0.89 | $0.89 (0.85%) | $0.90 | $0.89 | 2.60 K | $11.19 M |
| 10/23/2025 | $0.87 | $0.89 (1.61%) | $0.89 | $0.87 | 1.54 K | $11.10 M |
| 10/22/2025 | $0.87 | $0.87 (0.57%) | $0.90 | $0.87 | 10.00 K | $10.91 M |
| 10/21/2025 | $0.85 | $0.87 (1.99%) | $0.92 | $0.85 | 3.11 K | $10.91 M |
| 10/20/2025 | $0.85 | $0.87 (1.99%) | $0.92 | $0.85 | 12.80 K | $10.91 M |
| 10/17/2025 | $0.87 | $0.87 (-0.05%) | $0.90 | $0.85 | 66.50 K | $10.91 M |
| 10/16/2025 | $0.89 | $0.88 (-1.44%) | $0.90 | $0.87 | 24.43 K | $11.00 M |
| 10/15/2025 | $0.93 | $0.89 (-4.3%) | $0.93 | $0.89 | 7.40 K | $11.16 M |
| 10/14/2025 | $0.90 | $0.91 (0.67%) | $0.92 | $0.89 | 8.90 K | $11.36 M |
| 10/13/2025 | $0.89 | $0.94 (5.62%) | $0.94 | $0.89 | 15.70 K | $11.79 M |
| 10/10/2025 | $0.89 | $0.90 (1.01%) | $0.91 | $0.89 | 8.50 K | $11.24 M |
| 10/09/2025 | $0.89 | $0.93 (4.84%) | $0.93 | $0.89 | 16.73 K | $11.66 M |
| 10/08/2025 | $0.90 | $0.92 (2.68%) | $0.92 | $0.89 | 21.11 K | $11.54 M |
| 10/07/2025 | $0.89 | $0.90 (0.67%) | $0.93 | $0.89 | 19.84 K | $11.25 M |
| 10/06/2025 | $0.91 | $0.90 (-1.01%) | $0.91 | $0.89 | 25.71 K | $11.30 M |
| 10/03/2025 | $0.92 | $0.93 (0.98%) | $0.93 | $0.90 | 16.71 K | $11.65 M |
| 10/02/2025 | $0.89 | $0.92 (3.6%) | $0.92 | $0.89 | 8.82 K | $11.54 M |
| 10/01/2025 | $0.89 | $0.90 (0.56%) | $0.92 | $0.89 | 12.82 K | $11.23 M |
| 09/30/2025 | $0.92 | $0.93 (0.22%) | $0.93 | $0.89 | 9.23 K | $11.60 M |
| 09/29/2025 | $0.89 | $0.91 (2.82%) | $0.93 | $0.89 | 2.75 K | $11.41 M |
| 09/26/2025 | $0.88 | $0.93 (5.33%) | $0.93 | $0.88 | 1.20 K | $11.64 M |
| 09/25/2025 | $0.89 | $0.88 (-1.03%) | $0.93 | $0.88 | 4.55 K | $11.05 M |
| 09/24/2025 | $0.92 | $0.90 (-2.15%) | $0.92 | $0.90 | 4.90 K | $11.29 M |
| 09/23/2025 | $0.90 | $0.92 (2.22%) | $0.92 | $0.89 | 36.10 K | $11.54 M |
| 09/22/2025 | $0.90 | $0.93 (3.91%) | $0.94 | $0.89 | 6.20 K | $11.66 M |
| 09/19/2025 | $0.91 | $0.92 (1.12%) | $0.93 | $0.91 | 11.70 K | $11.59 M |
| 09/18/2025 | $0.90 | $0.90 (0.54%) | $0.91 | $0.90 | 4.11 K | $11.29 M |
| 09/17/2025 | $0.92 | $0.91 (-1.2%) | $0.93 | $0.90 | 9.50 K | $11.40 M |
| 09/16/2025 | $0.91 | $0.90 (-1.1%) | $0.91 | $0.90 | 3.90 K | $11.24 M |
| 09/15/2025 | $0.89 | $0.93 (4.44%) | $0.93 | $0.89 | 22.70 K | $11.66 M |
| 09/12/2025 | $0.89 | $0.93 (4.27%) | $0.93 | $0.89 | 24.50 K | $11.64 M |
| 09/11/2025 | $0.89 | $0.92 (3.37%) | $0.92 | $0.89 | 5.20 K | $11.54 M |
| 09/10/2025 | $0.89 | $0.90 (1.12%) | $0.92 | $0.89 | 28.80 K | $11.29 M |
| 09/09/2025 | $0.90 | $0.92 (2.22%) | $0.92 | $0.89 | 15.50 K | $11.54 M |
| 09/08/2025 | $0.89 | $0.90 (0.78%) | $0.95 | $0.89 | 27.40 K | $11.29 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.
