5 DAY PERFORMANCE
+92.96%
1 MONTH PERFORMANCE
+14.50%
3 MONTH PERFORMANCE
+20.73%
6 MONTH PERFORMANCE
-33.24%
YEAR-TO-DATE PERFORMANCE
-37.37%
1 YEAR PERFORMANCE
-39.05%
Seres Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.84 | $4.82 (-0.38%) | $5.19 | $4.82 | 47.53 K | $46.85 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 |
| 08/04/2026 | $5.07 | $5.25 (3.55%) | $5.40 | $4.81 | 40.50 K | $50.63 M |
| 08/03/2026 | $4.90 | $5.03 (2.65%) | $5.13 | $4.90 | 29.85 K | $48.51 M |
| 07/31/2026 | $4.86 | $4.83 (-0.62%) | $4.99 | $4.64 | 51.20 K | $46.28 M |
| 07/30/2026 | $4.77 | $4.78 (0.21%) | $4.90 | $4.60 | 50.40 K | $45.80 M |
| 07/29/2026 | $4.74 | $4.65 (-1.9%) | $4.91 | $4.63 | 53.11 K | $44.56 M |
| 07/28/2026 | $4.84 | $4.80 (-0.83%) | $5.01 | $4.59 | 63.40 K | $46.00 M |
| 07/27/2026 | $4.98 | $4.85 (-2.61%) | $5.29 | $4.85 | 67.62 K | $46.48 M |
| 07/24/2026 | $5.22 | $4.97 (-4.79%) | $5.44 | $4.92 | 84.53 K | $47.63 M |
| 07/23/2026 | $5.21 | $5.23 (0.38%) | $5.36 | $5.11 | 29.82 K | $50.12 M |
| 07/22/2026 | $5.27 | $5.28 (0.19%) | $5.33 | $5.17 | 28.80 K | $50.60 M |
| 07/21/2026 | $5.16 | $5.25 (1.74%) | $5.33 | $5.10 | 26.94 K | $50.31 M |
| 07/20/2026 | $5.36 | $5.11 (-4.66%) | $5.36 | $5.00 | 48.94 K | $48.97 M |
| 07/17/2026 | $5.13 | $5.33 (3.9%) | $5.69 | $5.13 | 56.40 K | $51.07 M |
| 07/16/2026 | $5.42 | $5.18 (-4.43%) | $5.60 | $5.12 | 84.14 K | $49.64 M |
| 07/15/2026 | $5.36 | $5.45 (1.68%) | $5.54 | $5.21 | 30.99 K | $52.22 M |
| 07/14/2026 | $5.59 | $5.34 (-4.47%) | $5.70 | $5.04 | 223.20 K | $51.17 M |
| 07/13/2026 | $6.12 | $5.62 (-8.17%) | $6.12 | $5.32 | 333.70 K | $53.85 M |
| 07/10/2026 | $6.73 | $6.11 (-9.21%) | $6.85 | $6.03 | 154.45 K | $58.55 M |
| 07/09/2026 | $7.19 | $6.74 (-6.26%) | $7.45 | $6.63 | 121.96 K | $64.59 M |
| 07/08/2026 | $7.91 | $7.14 (-9.73%) | $8.10 | $6.99 | 258.10 K | $68.42 M |
| 07/07/2026 | $7.65 | $8.14 (6.41%) | $8.25 | $7.59 | 98.99 K | $78.00 M |
| 07/06/2026 | $7.65 | $7.71 (0.78%) | $7.78 | $7.54 | 31.50 K | $73.88 M |
| 07/02/2026 | $7.95 | $7.74 (-2.64%) | $8.06 | $7.48 | 130.83 K | $74.17 M |
| 07/01/2026 | $7.82 | $7.94 (1.53%) | $8.00 | $7.61 | 150.90 K | $76.09 M |
| 06/30/2026 | $7.78 | $7.89 (1.41%) | $8.00 | $7.60 | 113.85 K | $75.61 M |
| 06/29/2026 | $7.07 | $7.79 (10.18%) | $7.80 | $7.07 | 131.50 K | $74.65 M |
| 06/26/2026 | $6.85 | $7.08 (3.36%) | $7.57 | $6.85 | 301.50 K | $67.84 M |
| 06/25/2026 | $6.80 | $6.85 (0.74%) | $7.10 | $6.52 | 119.93 K | $65.64 M |
| 06/24/2026 | $7.02 | $6.81 (-2.99%) | $7.27 | $6.75 | 48.90 K | $65.26 M |
| 06/23/2026 | $6.72 | $7.05 (4.91%) | $7.40 | $6.72 | 75.20 K | $67.56 M |
| 06/22/2026 | $6.68 | $6.60 (-1.2%) | $7.05 | $6.31 | 81.64 K | $63.24 M |
| 06/18/2026 | $6.40 | $6.61 (3.28%) | $6.70 | $6.08 | 124.62 K | $63.34 M |
| 06/17/2026 | $6.03 | $6.46 (7.13%) | $6.78 | $5.92 | 125.80 K | $61.90 M |
| 06/16/2026 | $5.66 | $5.97 (5.48%) | $6.15 | $5.44 | 80.92 K | $57.21 M |
| 06/15/2026 | $5.82 | $5.62 (-3.44%) | $6.18 | $5.31 | 152.61 K | $53.85 M |
| 06/12/2026 | $6.28 | $5.70 (-9.24%) | $6.40 | $5.63 | 109.40 K | $54.62 M |
| 06/11/2026 | $6.50 | $6.32 (-2.77%) | $6.80 | $6.26 | 85.30 K | $60.56 M |
| 06/10/2026 | $6.47 | $6.49 (0.31%) | $6.74 | $6.10 | 72.61 K | $62.19 M |
| 06/09/2026 | $6.47 | $6.33 (-2.16%) | $6.95 | $6.20 | 83.60 K | $60.66 M |
| 06/08/2026 | $6.73 | $6.28 (-6.69%) | $6.99 | $6.01 | 88.99 K | $60.18 M |
| 06/05/2026 | $7.80 | $6.63 (-15%) | $7.80 | $6.32 | 280.91 K | $63.53 M |
| 06/04/2026 | $7.00 | $6.85 (-2.14%) | $7.16 | $6.62 | 132.71 K | $65.64 M |
| 06/03/2026 | $7.19 | $7.17 (-0.28%) | $7.72 | $7.08 | 49.90 K | $68.71 M |
| 06/02/2026 | $7.62 | $7.33 (-3.81%) | $7.99 | $7.00 | 48.80 K | $70.24 M |
| 06/01/2026 | $7.35 | $7.64 (3.95%) | $7.64 | $7.20 | 30.00 K | $73.21 M |
| 05/29/2026 | $7.62 | $7.32 (-3.94%) | $7.75 | $7.32 | 41.80 K | $70.14 M |
| 05/28/2026 | $7.69 | $7.58 (-1.43%) | $7.87 | $7.48 | 39.09 K | $72.64 M |
| 05/27/2026 | $7.70 | $7.63 (-0.91%) | $7.80 | $7.53 | 25.65 K | $73.11 M |
| 05/26/2026 | $7.85 | $7.59 (-3.31%) | $8.10 | $7.41 | 45.30 K | $72.73 M |
| 05/22/2026 | $7.97 | $7.92 (-0.63%) | $8.10 | $7.64 | 21.03 K | $75.89 M |
| 05/21/2026 | $7.51 | $8.05 (7.19%) | $8.09 | $7.51 | 27.92 K | $77.14 M |
| 05/20/2026 | $7.57 | $7.66 (1.19%) | $7.69 | $7.44 | 20.10 K | $73.40 M |
| 05/19/2026 | $7.69 | $7.44 (-3.25%) | $7.77 | $7.43 | 28.12 K | $71.29 M |
| 05/18/2026 | $7.53 | $7.59 (0.8%) | $7.89 | $7.33 | 31.35 K | $72.73 M |
| 05/15/2026 | $7.82 | $7.64 (-2.3%) | $7.90 | $7.50 | 16.95 K | $73.21 M |
| 05/14/2026 | $7.70 | $8.03 (4.29%) | $8.10 | $7.60 | 36.60 K | $76.95 M |
| 05/13/2026 | $8.02 | $7.76 (-3.24%) | $8.02 | $7.76 | 35.46 K | $74.36 M |
| 05/12/2026 | $7.83 | $7.96 (1.66%) | $8.10 | $7.70 | 24.00 K | $76.28 M |
| 05/11/2026 | $7.68 | $7.84 (2.08%) | $8.00 | $7.68 | 34.40 K | $75.13 M |
| 05/08/2026 | $7.70 | $7.70 (0%) | $7.87 | $7.50 | 27.91 K | $73.79 M |
| 05/07/2026 | $7.97 | $7.72 (-3.14%) | $8.00 | $7.42 | 48.24 K | $73.98 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.
