5 DAY PERFORMANCE
+426.55%
1 MONTH PERFORMANCE
+227.02%
3 MONTH PERFORMANCE
+86.03%
6 MONTH PERFORMANCE
+24.27%
YEAR-TO-DATE PERFORMANCE
-37.37%
1 YEAR PERFORMANCE
-26.61%
Seres Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.15 | $2.09 (-2.79%) | $2.20 | $2.01 | 94.59 K | $20.86 M |
| 11/04/2026 | $1.99 | $2.09 (5.03%) | $2.14 | $1.76 | 95.00 K | $20.86 M |
| 11/03/2026 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.85 | 53.11 K | $19.56 M |
| 11/02/2026 | $1.84 | $1.83 (-0.54%) | $2.00 | $1.81 | 44.16 K | $18.27 M |
| 10/30/2026 | $1.92 | $1.77 (-7.81%) | $1.92 | $1.75 | 120.11 K | $17.07 M |
| 10/29/2026 | $1.90 | $1.95 (2.63%) | $2.03 | $1.81 | 78.51 K | $18.81 M |
| 10/28/2026 | $1.77 | $1.79 (1.13%) | $1.93 | $1.68 | 87.50 K | $17.26 M |
| 10/27/2026 | $2.00 | $1.80 (-10%) | $2.00 | $1.70 | 165.35 K | $17.36 M |
| 10/26/2026 | $2.11 | $1.98 (-6.16%) | $2.19 | $1.98 | 53.10 K | $19.10 M |
| 10/23/2026 | $2.13 | $2.09 (-1.88%) | $2.17 | $2.00 | 69.71 K | $20.16 M |
| 10/22/2026 | $2.29 | $2.13 (-6.99%) | $2.30 | $2.02 | 132.20 K | $20.54 M |
| 10/21/2026 | $2.30 | $2.30 (0%) | $2.40 | $2.26 | 41.80 K | $22.18 M |
| 10/20/2026 | $2.41 | $2.31 (-4.15%) | $2.55 | $2.31 | 66.98 K | $22.28 M |
| 10/19/2026 | $2.46 | $2.42 (-1.63%) | $2.58 | $2.42 | 23.40 K | $23.34 M |
| 10/16/2026 | $2.56 | $2.46 (-3.91%) | $2.56 | $2.42 | 38.60 K | $23.73 M |
| 10/15/2026 | $2.40 | $2.53 (5.42%) | $2.61 | $2.40 | 24.61 K | $24.40 M |
| 10/14/2026 | $2.65 | $2.42 (-8.68%) | $2.66 | $2.38 | 42.97 K | $23.34 M |
| 10/13/2026 | $2.66 | $2.53 (-4.89%) | $2.66 | $2.51 | 44.10 K | $24.40 M |
| 10/12/2026 | $2.75 | $2.68 (-2.55%) | $2.78 | $2.66 | 54.30 K | $25.85 M |
| 10/09/2026 | $2.65 | $2.71 (2.26%) | $2.75 | $2.58 | 79.41 K | $26.14 M |
| 10/08/2026 | $2.68 | $2.63 (-1.87%) | $2.72 | $2.42 | 213.40 K | $25.37 M |
| 10/07/2026 | $2.86 | $2.72 (-4.9%) | $3.00 | $2.70 | 60.40 K | $26.23 M |
| 10/06/2026 | $2.88 | $2.90 (0.69%) | $3.02 | $2.80 | 76.42 K | $27.97 M |
| 10/05/2026 | $2.91 | $2.85 (-2.06%) | $2.91 | $2.81 | 63.30 K | $27.49 M |
| 10/02/2026 | $2.98 | $2.94 (-1.34%) | $3.20 | $2.91 | 100.95 K | $28.36 M |
| 10/01/2026 | $3.10 | $2.93 (-5.48%) | $3.41 | $2.83 | 247.33 K | $28.26 M |
| 09/30/2026 | $3.47 | $3.35 (-3.46%) | $3.49 | $3.26 | 54.61 K | $32.31 M |
| 09/29/2026 | $3.54 | $3.48 (-1.69%) | $3.59 | $3.35 | 71.29 K | $33.56 M |
| 09/28/2026 | $3.49 | $3.52 (0.86%) | $3.55 | $3.41 | 55.50 K | $33.95 M |
| 09/25/2026 | $3.66 | $3.52 (-3.83%) | $3.70 | $3.50 | 55.67 K | $33.95 M |
| 09/24/2026 | $3.71 | $3.62 (-2.43%) | $3.85 | $3.52 | 89.60 K | $34.91 M |
| 09/23/2026 | $4.06 | $3.79 (-6.65%) | $4.22 | $3.73 | 51.65 K | $36.55 M |
| 09/22/2026 | $4.13 | $4.02 (-2.66%) | $4.15 | $3.93 | 35.74 K | $38.77 M |
| 09/21/2026 | $4.23 | $4.07 (-3.78%) | $4.33 | $3.90 | 38.81 K | $39.25 M |
| 09/18/2026 | $4.11 | $4.00 (-2.68%) | $4.26 | $4.00 | 95.10 K | $38.58 M |
| 09/17/2026 | $4.28 | $4.10 (-4.21%) | $4.31 | $4.01 | 44.43 K | $39.54 M |
| 09/16/2026 | $4.55 | $4.21 (-7.47%) | $4.84 | $4.18 | 83.80 K | $40.60 M |
| 09/15/2026 | $4.73 | $4.60 (-2.75%) | $4.87 | $4.53 | 44.83 K | $44.37 M |
| 09/14/2026 | $5.00 | $4.73 (-5.4%) | $5.15 | $4.71 | 54.05 K | $45.62 M |
| 09/11/2026 | $5.17 | $5.01 (-3.09%) | $5.24 | $5.00 | 39.60 K | $48.32 M |
| 09/10/2026 | $5.24 | $5.10 (-2.67%) | $5.27 | $5.05 | 32.10 K | $49.19 M |
| 09/09/2026 | $5.52 | $5.28 (-4.35%) | $5.67 | $5.28 | 38.55 K | $50.92 M |
| 09/08/2026 | $5.68 | $5.56 (-2.11%) | $5.75 | $5.40 | 36.65 K | $53.62 M |
| 09/04/2026 | $5.64 | $5.72 (1.42%) | $5.89 | $5.58 | 36.45 K | $55.17 M |
| 09/03/2026 | $5.51 | $5.64 (2.36%) | $5.95 | $5.39 | 136.00 K | $54.40 M |
| 09/02/2026 | $5.23 | $5.54 (5.93%) | $5.60 | $5.14 | 63.70 K | $53.43 M |
| 09/01/2026 | $5.00 | $5.18 (3.6%) | $5.18 | $4.96 | 49.20 K | $49.96 M |
| 08/31/2026 | $5.10 | $4.91 (-3.73%) | $5.10 | $4.91 | 44.23 K | $47.36 M |
| 08/28/2026 | $4.92 | $5.11 (3.86%) | $5.14 | $4.80 | 32.50 K | $49.28 M |
| 08/27/2026 | $4.77 | $4.95 (3.77%) | $5.00 | $4.77 | 22.90 K | $47.74 M |
| 08/26/2026 | $4.93 | $4.76 (-3.45%) | $5.00 | $4.71 | 58.20 K | $45.91 M |
| 08/25/2026 | $4.67 | $5.00 (7.07%) | $5.15 | $4.67 | 103.00 K | $48.22 M |
| 08/24/2026 | $4.51 | $4.66 (3.33%) | $4.85 | $4.44 | 74.81 K | $44.94 M |
| 08/21/2026 | $4.53 | $4.56 (0.66%) | $4.64 | $4.50 | 45.42 K | $43.98 M |
| 08/20/2026 | $4.64 | $4.57 (-1.51%) | $4.69 | $4.39 | 74.54 K | $44.08 M |
| 08/19/2026 | $4.44 | $4.68 (5.41%) | $4.74 | $4.38 | 87.23 K | $45.14 M |
| 08/18/2026 | $4.44 | $4.34 (-2.25%) | $4.53 | $4.32 | 71.42 K | $41.86 M |
| 08/17/2026 | $4.55 | $4.51 (-0.88%) | $4.62 | $4.43 | 42.20 K | $43.50 M |
| 08/14/2026 | $4.51 | $4.54 (0.67%) | $4.67 | $4.44 | 37.30 K | $43.79 M |
| 08/13/2026 | $4.75 | $4.48 (-5.68%) | $4.75 | $4.46 | 81.90 K | $43.21 M |
| 08/12/2026 | $4.63 | $4.72 (1.94%) | $4.77 | $4.59 | 45.40 K | $45.52 M |
| 08/11/2026 | $4.94 | $4.64 (-6.07%) | $4.94 | $4.62 | 84.68 K | $44.75 M |
| 08/10/2026 | $5.05 | $5.00 (-0.99%) | $5.05 | $4.76 | 84.60 K | $48.22 M |
| 08/07/2026 | $5.07 | $4.87 (-3.94%) | $5.19 | $4.82 | 62.32 K | $46.97 M |
| 08/06/2026 | $5.01 | $4.82 (-3.79%) | $5.15 | $4.70 | 80.20 K | $46.49 M |
| 08/05/2026 | $5.63 | $5.01 (-11.01%) | $5.65 | $4.82 | 141.75 K | $48.32 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.
