5 DAY PERFORMANCE
-20.15%
1 MONTH PERFORMANCE
-30.28%
3 MONTH PERFORMANCE
+16.82%
6 MONTH PERFORMANCE
-29.08%
YEAR-TO-DATE PERFORMANCE
-75.88%
1 YEAR PERFORMANCE
-79.30%
Processa Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.27 | $0.28 (3.35%) | $0.29 | $0.27 | 731.46 K | $13.50 M |
| 12/05/2025 | $0.28 | $0.28 (0.18%) | $0.28 | $0.27 | 474.23 K | $13.21 M |
| 12/04/2025 | $0.27 | $0.27 (0.44%) | $0.29 | $0.26 | 1.56 M | $12.89 M |
| 12/03/2025 | $0.26 | $0.27 (4.01%) | $0.27 | $0.25 | 736.74 K | $12.69 M |
| 12/02/2025 | $0.27 | $0.26 (-2.96%) | $0.27 | $0.25 | 626.10 K | $12.45 M |
| 12/01/2025 | $0.25 | $0.27 (5.2%) | $0.27 | $0.25 | 623.14 K | $12.69 M |
| 11/28/2025 | $0.25 | $0.26 (2.78%) | $0.27 | $0.25 | 404.90 K | $12.31 M |
| 11/26/2025 | $0.24 | $0.25 (4.23%) | $0.26 | $0.23 | 964.45 K | $11.95 M |
| 11/25/2025 | $0.26 | $0.24 (-6.85%) | $0.27 | $0.24 | 2.10 M | $11.51 M |
| 11/24/2025 | $0.26 | $0.26 (-0.15%) | $0.27 | $0.25 | 663.04 K | $12.48 M |
| 11/21/2025 | $0.28 | $0.25 (-10.57%) | $0.28 | $0.25 | 1.02 M | $12.02 M |
| 11/20/2025 | $0.28 | $0.27 (-3.2%) | $0.29 | $0.26 | 1.80 M | $12.95 M |
| 11/19/2025 | $0.30 | $0.28 (-5.56%) | $0.31 | $0.28 | 1.75 M | $13.24 M |
| 11/18/2025 | $0.27 | $0.31 (12.29%) | $0.31 | $0.27 | 1.57 M | $14.54 M |
| 11/17/2025 | $0.29 | $0.27 (-6.34%) | $0.31 | $0.27 | 1.24 M | $13.00 M |
| 11/14/2025 | $0.29 | $0.30 (3.45%) | $0.31 | $0.28 | 1.10 M | $14.26 M |
| 11/13/2025 | $0.32 | $0.29 (-10.1%) | $0.32 | $0.29 | 1.26 M | $13.88 M |
| 11/12/2025 | $0.31 | $0.33 (5.2%) | $0.33 | $0.29 | 2.81 M | $15.49 M |
| 11/11/2025 | $0.35 | $0.32 (-9.33%) | $0.35 | $0.31 | 863.80 K | $15.01 M |
| 11/10/2025 | $0.32 | $0.35 (7.88%) | $0.35 | $0.32 | 2.64 M | $16.41 M |
| 11/07/2025 | $0.30 | $0.31 (1.93%) | $0.32 | $0.28 | 2.11 M | $14.53 M |
| 11/06/2025 | $0.33 | $0.32 (-4.36%) | $0.34 | $0.31 | 1.45 M | $15.01 M |
| 11/05/2025 | $0.35 | $0.34 (-1.88%) | $0.36 | $0.31 | 5.15 M | $16.16 M |
| 11/04/2025 | $0.35 | $0.35 (-1.7%) | $0.37 | $0.32 | 4.12 M | $16.44 M |
| 11/03/2025 | $0.41 | $0.37 (-9.73%) | $0.41 | $0.37 | 3.65 M | $17.59 M |
| 10/31/2025 | $0.37 | $0.39 (4.71%) | $0.40 | $0.36 | 4.16 M | $18.49 M |
| 10/30/2025 | $0.33 | $0.35 (6.46%) | $0.39 | $0.33 | 9.65 M | $16.85 M |
| 10/29/2025 | $0.31 | $0.39 (23.63%) | $0.43 | $0.31 | 25.98 M | $18.50 M |
| 10/28/2025 | $0.31 | $0.32 (3.37%) | $0.32 | $0.30 | 1.76 M | $15.01 M |
| 10/27/2025 | $0.30 | $0.31 (4.36%) | $0.32 | $0.29 | 2.76 M | $14.78 M |
| 10/24/2025 | $0.31 | $0.31 (0.58%) | $0.34 | $0.29 | 4.65 M | $14.74 M |
| 10/23/2025 | $0.28 | $0.31 (11.05%) | $0.32 | $0.28 | 3.67 M | $14.57 M |
| 10/22/2025 | $0.27 | $0.28 (1.64%) | $0.29 | $0.27 | 5.91 M | $13.22 M |
| 10/21/2025 | $0.30 | $0.30 (-0.03%) | $0.31 | $0.30 | 4.02 M | $14.25 M |
| 10/20/2025 | $0.28 | $0.32 (13.35%) | $0.32 | $0.27 | 3.79 M | $15.14 M |
| 10/17/2025 | $0.36 | $0.31 (-15%) | $0.36 | $0.29 | 6.07 M | $14.54 M |
| 10/16/2025 | $0.40 | $0.36 (-9.07%) | $0.42 | $0.36 | 5.89 M | $17.11 M |
| 10/15/2025 | $0.41 | $0.41 (0.12%) | $0.44 | $0.40 | 7.59 M | $19.48 M |
| 10/14/2025 | $0.40 | $0.40 (-0.58%) | $0.41 | $0.37 | 8.70 M | $18.82 M |
| 10/13/2025 | $0.38 | $0.44 (15.62%) | $0.44 | $0.38 | 9.36 M | $20.96 M |
| 10/10/2025 | $0.39 | $0.38 (-3.56%) | $0.44 | $0.32 | 15.55 M | $18.00 M |
| 10/09/2025 | $0.44 | $0.39 (-9.72%) | $0.44 | $0.37 | 22.65 M | $18.66 M |
| 10/08/2025 | $0.56 | $0.48 (-14.48%) | $0.57 | $0.45 | 121.05 M | $22.76 M |
| 10/07/2025 | $0.39 | $0.36 (-8.81%) | $0.46 | $0.26 | 215.56 M | $17.11 M |
| 10/06/2025 | $0.21 | $0.28 (31.6%) | $0.29 | $0.21 | 47.82 M | $13.26 M |
| 10/03/2025 | $0.21 | $0.21 (4%) | $0.21 | $0.20 | 1.89 M | $10.13 M |
| 10/02/2025 | $0.20 | $0.20 (1.45%) | $0.20 | $0.20 | 1.09 M | $9.64 M |
| 10/01/2025 | $0.19 | $0.20 (4.32%) | $0.20 | $0.19 | 1.35 M | $9.42 M |
| 09/30/2025 | $0.20 | $0.19 (-4.05%) | $0.20 | $0.19 | 2.13 M | $9.12 M |
| 09/29/2025 | $0.21 | $0.20 (-6.29%) | $0.21 | $0.19 | 1.89 M | $9.49 M |
| 09/26/2025 | $0.19 | $0.21 (10.59%) | $0.22 | $0.19 | 1.79 M | $10.12 M |
| 09/25/2025 | $0.20 | $0.19 (-5.39%) | $0.21 | $0.19 | 1.90 M | $9.17 M |
| 09/24/2025 | $0.22 | $0.21 (-3.75%) | $0.22 | $0.20 | 3.71 M | $9.99 M |
| 09/23/2025 | $0.20 | $0.21 (7.91%) | $0.23 | $0.20 | 12.21 M | $10.18 M |
| 09/22/2025 | $0.19 | $0.20 (2.07%) | $0.20 | $0.19 | 1.53 M | $9.39 M |
| 09/19/2025 | $0.20 | $0.19 (-2.32%) | $0.21 | $0.19 | 2.30 M | $9.19 M |
| 09/18/2025 | $0.21 | $0.21 (-0.96%) | $0.21 | $0.20 | 2.05 M | $9.86 M |
| 09/17/2025 | $0.20 | $0.21 (3.14%) | $0.22 | $0.20 | 3.15 M | $9.83 M |
| 09/16/2025 | $0.20 | $0.20 (1.26%) | $0.21 | $0.20 | 1.52 M | $9.53 M |
| 09/15/2025 | $0.20 | $0.20 (1.73%) | $0.20 | $0.18 | 1.82 M | $9.52 M |
| 09/12/2025 | $0.18 | $0.19 (5.33%) | $0.19 | $0.18 | 2.74 M | $9.01 M |
| 09/11/2025 | $0.20 | $0.19 (-1.59%) | $0.20 | $0.19 | 1.98 M | $9.12 M |
| 09/10/2025 | $0.18 | $0.19 (6.44%) | $0.19 | $0.18 | 3.14 M | $9.11 M |
| 09/09/2025 | $0.18 | $0.18 (-0.17%) | $0.18 | $0.17 | 1.34 M | $8.54 M |
| 09/08/2025 | $0.17 | $0.18 (5.92%) | $0.19 | $0.17 | 1.56 M | $8.67 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.
