5 DAY PERFORMANCE
+216.48%
1 MONTH PERFORMANCE
+171.71%
3 MONTH PERFORMANCE
+211.17%
6 MONTH PERFORMANCE
+24.33%
YEAR-TO-DATE PERFORMANCE
-14.44%
1 YEAR PERFORMANCE
+368.07%
PepGen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.10 | $2.41 (14.76%) | $2.46 | $2.06 | 4.48 M | $166.78 M |
| 08/05/2026 | $1.96 | $1.98 (1.02%) | $1.99 | $1.87 | 668.20 K | $137.02 M |
| 08/04/2026 | $1.88 | $1.93 (2.66%) | $1.95 | $1.84 | 357.21 K | $133.56 M |
| 08/03/2026 | $1.77 | $1.88 (6.21%) | $1.93 | $1.77 | 347.65 K | $130.10 M |
| 07/31/2026 | $1.83 | $1.76 (-3.83%) | $1.88 | $1.71 | 296.81 K | $121.60 M |
| 07/30/2026 | $1.72 | $1.78 (3.49%) | $1.78 | $1.68 | 467.03 K | $122.98 M |
| 07/29/2026 | $1.83 | $1.71 (-6.56%) | $1.85 | $1.70 | 951.72 K | $118.15 M |
| 07/28/2026 | $1.88 | $1.83 (-2.66%) | $1.90 | $1.74 | 622.86 K | $126.44 M |
| 07/27/2026 | $1.95 | $1.90 (-2.56%) | $2.00 | $1.88 | 528.53 K | $131.27 M |
| 07/24/2026 | $2.11 | $1.93 (-8.53%) | $2.18 | $1.92 | 735.00 K | $133.35 M |
| 07/23/2026 | $1.90 | $2.10 (10.53%) | $2.12 | $1.89 | 828.63 K | $145.09 M |
| 07/22/2026 | $2.10 | $1.92 (-8.57%) | $2.14 | $1.88 | 1.06 M | $132.65 M |
| 07/21/2026 | $2.20 | $2.12 (-3.64%) | $2.28 | $2.11 | 579.10 K | $146.47 M |
| 07/20/2026 | $2.25 | $2.20 (-2.22%) | $2.35 | $2.17 | 490.45 K | $152.00 M |
| 07/17/2026 | $2.19 | $2.25 (2.74%) | $2.28 | $2.16 | 609.10 K | $155.45 M |
| 07/16/2026 | $2.37 | $2.25 (-5.06%) | $2.39 | $2.21 | 993.92 K | $155.45 M |
| 07/15/2026 | $2.42 | $2.40 (-0.83%) | $2.57 | $2.22 | 1.82 M | $165.82 M |
| 07/14/2026 | $2.40 | $2.44 (1.67%) | $2.62 | $2.33 | 2.12 M | $168.58 M |
| 07/13/2026 | $2.33 | $2.44 (4.72%) | $2.52 | $2.28 | 2.36 M | $168.58 M |
| 07/10/2026 | $2.30 | $2.34 (1.74%) | $2.44 | $2.13 | 2.38 M | $161.67 M |
| 07/09/2026 | $1.99 | $2.30 (15.58%) | $2.34 | $1.94 | 2.44 M | $158.91 M |
| 07/08/2026 | $2.03 | $1.99 (-1.97%) | $2.11 | $1.94 | 1.00 M | $137.49 M |
| 07/07/2026 | $1.90 | $2.05 (7.89%) | $2.14 | $1.84 | 2.13 M | $141.64 M |
| 07/06/2026 | $1.78 | $1.89 (6.18%) | $1.91 | $1.77 | 802.97 K | $130.58 M |
| 07/02/2026 | $1.81 | $1.76 (-2.76%) | $1.90 | $1.76 | 295.68 K | $121.60 M |
| 07/01/2026 | $1.80 | $1.81 (0.56%) | $1.83 | $1.75 | 346.31 K | $125.05 M |
| 06/30/2026 | $1.79 | $1.80 (0.56%) | $1.84 | $1.77 | 438.70 K | $124.36 M |
| 06/29/2026 | $1.70 | $1.78 (4.71%) | $1.80 | $1.70 | 375.10 K | $122.98 M |
| 06/26/2026 | $1.70 | $1.70 (0%) | $1.78 | $1.62 | 512.18 K | $117.45 M |
| 06/25/2026 | $1.77 | $1.71 (-3.39%) | $1.80 | $1.71 | 253.60 K | $118.15 M |
| 06/24/2026 | $1.84 | $1.77 (-3.8%) | $1.85 | $1.74 | 536.20 K | $122.29 M |
| 06/23/2026 | $1.79 | $1.82 (1.68%) | $1.92 | $1.79 | 462.55 K | $125.75 M |
| 06/22/2026 | $1.81 | $1.83 (1.1%) | $1.96 | $1.80 | 1.36 M | $126.44 M |
| 06/18/2026 | $1.72 | $1.79 (4.07%) | $1.81 | $1.72 | 692.23 K | $123.67 M |
| 06/17/2026 | $1.61 | $1.70 (5.59%) | $1.78 | $1.60 | 1.26 M | $117.45 M |
| 06/16/2026 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.57 | 1.17 M | $109.85 M |
| 06/15/2026 | $1.49 | $1.53 (2.68%) | $1.55 | $1.49 | 454.10 K | $105.71 M |
| 06/12/2026 | $1.51 | $1.47 (-2.65%) | $1.55 | $1.47 | 226.22 K | $101.56 M |
| 06/11/2026 | $1.39 | $1.51 (8.63%) | $1.51 | $1.35 | 631.30 K | $104.33 M |
| 06/10/2026 | $1.38 | $1.38 (0%) | $1.46 | $1.38 | 478.03 K | $95.35 M |
| 06/09/2026 | $1.34 | $1.38 (2.99%) | $1.40 | $1.31 | 1.05 M | $95.35 M |
| 06/08/2026 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.35 | 474.90 K | $93.27 M |
| 06/05/2026 | $1.48 | $1.41 (-4.73%) | $1.49 | $1.39 | 604.15 K | $97.42 M |
| 06/04/2026 | $1.42 | $1.48 (4.23%) | $1.51 | $1.42 | 481.40 K | $102.25 M |
| 06/03/2026 | $1.45 | $1.42 (-2.07%) | $1.46 | $1.42 | 463.35 K | $98.11 M |
| 06/02/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.40 | 666.44 K | $100.18 M |
| 06/01/2026 | $1.48 | $1.47 (-0.68%) | $1.52 | $1.42 | 519.04 K | $101.56 M |
| 05/29/2026 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.46 | 596.10 K | $103.64 M |
| 05/28/2026 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.46 | 707.20 K | $103.64 M |
| 05/27/2026 | $1.52 | $1.52 (0%) | $1.55 | $1.46 | 669.14 K | $105.02 M |
| 05/26/2026 | $1.52 | $1.53 (0.66%) | $1.56 | $1.45 | 501.60 K | $105.71 M |
| 05/22/2026 | $1.54 | $1.51 (-1.95%) | $1.60 | $1.50 | 569.70 K | $104.33 M |
| 05/21/2026 | $1.41 | $1.54 (9.22%) | $1.56 | $1.40 | 732.41 K | $106.40 M |
| 05/20/2026 | $1.40 | $1.44 (2.86%) | $1.47 | $1.37 | 768.52 K | $99.49 M |
| 05/19/2026 | $1.45 | $1.38 (-4.83%) | $1.47 | $1.37 | 842.38 K | $95.35 M |
| 05/18/2026 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.44 | 840.34 K | $101.56 M |
| 05/15/2026 | $1.66 | $1.55 (-6.63%) | $1.67 | $1.53 | 716.57 K | $107.09 M |
| 05/14/2026 | $1.75 | $1.65 (-5.71%) | $1.78 | $1.62 | 1.08 M | $114.00 M |
| 05/13/2026 | $1.63 | $1.78 (9.2%) | $1.82 | $1.58 | 1.42 M | $122.98 M |
| 05/12/2026 | $1.69 | $1.68 (-0.59%) | $1.75 | $1.64 | 903.41 K | $116.07 M |
| 05/11/2026 | $1.78 | $1.70 (-4.49%) | $1.79 | $1.68 | 608.46 K | $117.45 M |
| 05/08/2026 | $1.74 | $1.76 (1.15%) | $1.86 | $1.73 | 698.80 K | $121.60 M |
| 05/07/2026 | $1.83 | $1.79 (-2.19%) | $1.88 | $1.71 | 415.76 K | $123.67 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.
