5 DAY PERFORMANCE
-5.33%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
+180.26%
6 MONTH PERFORMANCE
+129.65%
YEAR-TO-DATE PERFORMANCE
-3.03%
1 YEAR PERFORMANCE
-9.60%
Palisade Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.81 | $1.81 (0%) | $1.84 | $1.75 | 2.73 M | $13.89 M |
| 12/05/2025 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.75 | 2.19 M | $14.09 M |
| 12/04/2025 | $1.73 | $1.80 (4.05%) | $1.86 | $1.69 | 6.59 M | $14.09 M |
| 12/03/2025 | $1.83 | $1.69 (-7.65%) | $1.83 | $1.65 | 6.96 M | $14.09 M |
| 12/02/2025 | $1.88 | $1.83 (-2.66%) | $1.93 | $1.70 | 5.01 M | $14.09 M |
| 12/01/2025 | $2.07 | $1.87 (-9.66%) | $2.07 | $1.85 | 4.58 M | $14.09 M |
| 11/28/2025 | $2.16 | $2.11 (-2.31%) | $2.26 | $2.09 | 2.56 M | $15.87 M |
| 11/26/2025 | $2.17 | $2.23 (2.76%) | $2.29 | $2.00 | 4.20 M | $16.78 M |
| 11/25/2025 | $2.28 | $2.15 (-5.7%) | $2.31 | $2.13 | 2.07 M | $16.18 M |
| 11/24/2025 | $2.15 | $2.28 (6.05%) | $2.32 | $2.13 | 3.33 M | $17.16 M |
| 11/21/2025 | $2.34 | $2.13 (-8.97%) | $2.36 | $2.11 | 3.91 M | $16.03 M |
| 11/20/2025 | $2.23 | $2.34 (4.93%) | $2.45 | $2.22 | 4.98 M | $17.61 M |
| 11/19/2025 | $2.09 | $2.17 (3.83%) | $2.32 | $2.08 | 5.00 M | $16.30 M |
| 11/18/2025 | $2.03 | $2.07 (1.97%) | $2.19 | $2.00 | 2.89 M | $15.55 M |
| 11/17/2025 | $2.14 | $2.07 (-3.27%) | $2.30 | $2.03 | 4.67 M | $15.55 M |
| 11/14/2025 | $1.85 | $2.14 (15.68%) | $2.23 | $1.85 | 5.52 M | $16.07 M |
| 11/13/2025 | $2.00 | $1.87 (-6.5%) | $2.02 | $1.83 | 2.05 M | $14.05 M |
| 11/12/2025 | $1.82 | $2.04 (12.09%) | $2.07 | $1.82 | 5.51 M | $15.29 M |
| 11/11/2025 | $1.76 | $1.82 (3.41%) | $1.86 | $1.65 | 3.87 M | $13.65 M |
| 11/10/2025 | $1.71 | $1.77 (3.51%) | $1.82 | $1.69 | 2.09 M | $13.27 M |
| 11/07/2025 | $1.63 | $1.68 (3.07%) | $1.70 | $1.52 | 4.02 M | $12.60 M |
| 11/06/2025 | $1.69 | $1.66 (-1.78%) | $1.78 | $1.65 | 1.72 M | $12.45 M |
| 11/05/2025 | $1.80 | $1.68 (-6.67%) | $1.84 | $1.66 | 3.89 M | $12.57 M |
| 11/04/2025 | $1.91 | $1.84 (-3.66%) | $1.97 | $1.80 | 2.23 M | $13.77 M |
| 11/03/2025 | $1.99 | $2.00 (0.5%) | $2.03 | $1.77 | 6.39 M | $14.97 M |
| 10/31/2025 | $1.99 | $2.07 (4.02%) | $2.09 | $1.92 | 4.96 M | $15.49 M |
| 10/30/2025 | $2.00 | $1.94 (-3%) | $2.12 | $1.92 | 5.46 M | $14.52 M |
| 10/29/2025 | $1.88 | $2.12 (12.77%) | $2.14 | $1.88 | 12.74 M | $15.84 M |
| 10/28/2025 | $1.67 | $1.85 (10.78%) | $1.87 | $1.64 | 6.51 M | $13.82 M |
| 10/27/2025 | $1.72 | $1.66 (-3.49%) | $1.74 | $1.61 | 2.81 M | $12.40 M |
| 10/24/2025 | $1.74 | $1.74 (0%) | $1.78 | $1.69 | 2.28 M | $13.00 M |
| 10/23/2025 | $1.60 | $1.77 (10.62%) | $1.78 | $1.60 | 2.60 M | $13.22 M |
| 10/22/2025 | $1.75 | $1.63 (-6.86%) | $1.77 | $1.56 | 5.18 M | $12.16 M |
| 10/21/2025 | $1.85 | $1.77 (-4.32%) | $1.90 | $1.76 | 2.83 M | $13.20 M |
| 10/20/2025 | $1.73 | $1.86 (7.51%) | $1.89 | $1.66 | 3.85 M | $13.87 M |
| 10/17/2025 | $1.71 | $1.74 (1.75%) | $1.88 | $1.70 | 5.09 M | $12.98 M |
| 10/16/2025 | $1.75 | $1.73 (-1.14%) | $1.90 | $1.67 | 5.64 M | $12.90 M |
| 10/15/2025 | $1.84 | $1.73 (-5.98%) | $1.85 | $1.66 | 5.70 M | $12.88 M |
| 10/14/2025 | $1.83 | $1.85 (1.09%) | $1.92 | $1.75 | 2.69 M | $13.77 M |
| 10/13/2025 | $2.03 | $1.85 (-8.87%) | $2.03 | $1.70 | 7.95 M | $13.77 M |
| 10/10/2025 | $2.07 | $2.00 (-3.38%) | $2.14 | $1.83 | 9.25 M | $14.89 M |
| 10/09/2025 | $1.94 | $2.10 (8.25%) | $2.28 | $1.92 | 12.38 M | $15.63 M |
| 10/08/2025 | $1.84 | $2.00 (8.7%) | $2.16 | $1.71 | 22.50 M | $14.86 M |
| 10/07/2025 | $1.98 | $1.68 (-15.15%) | $2.00 | $1.64 | 15.32 M | $12.48 M |
| 10/06/2025 | $1.96 | $1.91 (-2.55%) | $2.28 | $1.72 | 54.13 M | $14.19 M |
| 10/03/2025 | $1.85 | $1.60 (-13.51%) | $1.86 | $1.52 | 20.80 M | $11.89 M |
| 10/02/2025 | $1.52 | $1.70 (11.84%) | $1.78 | $1.38 | 24.54 M | $12.63 M |
| 10/01/2025 | $1.05 | $1.31 (24.76%) | $1.81 | $0.96 | 167.38 M | $9.72 M |
| 09/30/2025 | $0.89 | $0.86 (-3.4%) | $0.93 | $0.83 | 928.10 K | $6.38 M |
| 09/29/2025 | $0.89 | $0.92 (4.15%) | $0.96 | $0.81 | 1.29 M | $6.84 M |
| 09/26/2025 | $0.80 | $0.90 (12.81%) | $0.91 | $0.79 | 1.24 M | $6.66 M |
| 09/25/2025 | $0.70 | $0.77 (10.43%) | $0.78 | $0.70 | 974.90 K | $5.73 M |
| 09/24/2025 | $0.64 | $0.68 (6.94%) | $0.73 | $0.64 | 1.42 M | $5.07 M |
| 09/23/2025 | $0.62 | $0.63 (1.84%) | $0.66 | $0.62 | 307.03 K | $4.68 M |
| 09/22/2025 | $0.58 | $0.63 (9.47%) | $0.64 | $0.58 | 527.70 K | $4.70 M |
| 09/19/2025 | $0.61 | $0.60 (-1.45%) | $0.61 | $0.59 | 383.52 K | $4.44 M |
| 09/18/2025 | $0.58 | $0.60 (3.57%) | $0.61 | $0.57 | 484.00 K | $4.43 M |
| 09/17/2025 | $0.61 | $0.58 (-5.64%) | $0.66 | $0.55 | 10.87 M | $4.27 M |
| 09/16/2025 | $0.58 | $0.60 (3.86%) | $0.60 | $0.58 | 105.73 K | $4.45 M |
| 09/15/2025 | $0.60 | $0.59 (-1.33%) | $0.62 | $0.56 | 246.50 K | $4.37 M |
| 09/12/2025 | $0.57 | $0.60 (5.28%) | $0.60 | $0.57 | 194.60 K | $4.42 M |
| 09/11/2025 | $0.53 | $0.58 (9.81%) | $0.58 | $0.53 | 216.10 K | $4.30 M |
| 09/10/2025 | $0.55 | $0.54 (-1.43%) | $0.55 | $0.53 | 440.80 K | $3.98 M |
| 09/09/2025 | $0.55 | $0.56 (1.5%) | $0.57 | $0.55 | 230.45 K | $4.13 M |
| 09/08/2025 | $0.63 | $0.57 (-9.38%) | $0.63 | $0.56 | 867.60 K | $4.21 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.
