5 DAY PERFORMANCE
+136.02%
1 MONTH PERFORMANCE
+136.02%
3 MONTH PERFORMANCE
+181.31%
6 MONTH PERFORMANCE
+188.60%
YEAR-TO-DATE PERFORMANCE
-14.44%
1 YEAR PERFORMANCE
+22.69%
PepGen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.55 | $2.26 (-11.57%) | $2.55 | $2.22 | 353.51 K | |
| 11/04/2026 | $2.53 | $2.45 (-3.16%) | $2.69 | $2.38 | 1.80 M | $169.55 M |
| 11/03/2026 | $2.36 | $2.46 (4.24%) | $2.49 | $2.36 | 613.45 K | $170.24 M |
| 11/02/2026 | $2.39 | $2.35 (-1.67%) | $2.47 | $2.31 | 565.92 K | $162.63 M |
| 10/30/2026 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.22 | 1.13 M | $163.32 M |
| 10/29/2026 | $2.54 | $2.41 (-5.12%) | $2.62 | $2.40 | 770.04 K | $166.78 M |
| 10/28/2026 | $2.58 | $2.53 (-1.94%) | $2.64 | $2.49 | 767.84 K | $175.08 M |
| 10/27/2026 | $2.49 | $2.60 (4.42%) | $2.62 | $2.47 | 1.33 M | $179.93 M |
| 10/26/2026 | $2.51 | $2.49 (-0.8%) | $2.68 | $2.46 | 906.90 K | $172.31 M |
| 10/23/2026 | $2.68 | $2.52 (-5.97%) | $2.80 | $2.44 | 1.16 M | $174.39 M |
| 10/22/2026 | $2.71 | $2.70 (-0.37%) | $2.83 | $2.65 | 1.04 M | $186.85 M |
| 10/21/2026 | $2.89 | $2.72 (-5.88%) | $2.99 | $2.72 | 1.17 M | $188.23 M |
| 10/20/2026 | $2.66 | $2.87 (7.89%) | $2.94 | $2.62 | 2.77 M | $198.61 M |
| 10/19/2026 | $2.55 | $2.70 (5.88%) | $2.73 | $2.50 | 1.08 M | $186.85 M |
| 10/16/2026 | $2.56 | $2.60 (1.56%) | $2.69 | $2.50 | 1.20 M | $179.93 M |
| 10/15/2026 | $2.30 | $2.53 (10%) | $2.60 | $2.30 | 764.20 K | $175.08 M |
| 10/14/2026 | $2.44 | $2.32 (-4.92%) | $2.49 | $2.26 | 917.35 K | $160.55 M |
| 10/13/2026 | $2.48 | $2.50 (0.81%) | $2.60 | $2.41 | 1.22 M | $173.01 M |
| 10/12/2026 | $2.61 | $2.49 (-4.6%) | $2.61 | $2.48 | 315.80 K | $172.31 M |
| 10/09/2026 | $2.39 | $2.62 (9.62%) | $2.65 | $2.39 | 603.87 K | $181.31 M |
| 10/08/2026 | $2.38 | $2.38 (0%) | $2.45 | $2.28 | 845.10 K | $164.70 M |
| 10/07/2026 | $2.31 | $2.40 (3.9%) | $2.48 | $2.28 | 642.80 K | $166.09 M |
| 10/06/2026 | $2.38 | $2.31 (-2.94%) | $2.38 | $2.26 | 590.20 K | $159.86 M |
| 10/05/2026 | $2.30 | $2.36 (2.61%) | $2.39 | $2.26 | 607.43 K | $163.32 M |
| 10/02/2026 | $2.24 | $2.28 (1.79%) | $2.31 | $2.23 | 744.40 K | $157.78 M |
| 10/01/2026 | $2.38 | $2.21 (-7.14%) | $2.42 | $2.21 | 783.00 K | $152.94 M |
| 09/30/2026 | $2.34 | $2.42 (3.42%) | $2.53 | $2.34 | 2.15 M | $167.47 M |
| 09/29/2026 | $2.61 | $2.34 (-10.34%) | $2.65 | $2.32 | 2.36 M | $161.93 M |
| 09/28/2026 | $2.55 | $2.59 (1.57%) | $2.65 | $2.46 | 740.05 K | $179.23 M |
| 09/25/2026 | $2.68 | $2.59 (-3.36%) | $2.72 | $2.59 | 514.27 K | $179.23 M |
| 09/24/2026 | $2.71 | $2.68 (-1.11%) | $2.72 | $2.63 | 657.49 K | $185.46 M |
| 09/23/2026 | $2.95 | $2.72 (-7.8%) | $2.96 | $2.70 | 717.23 K | $188.23 M |
| 09/22/2026 | $2.84 | $2.98 (4.93%) | $3.03 | $2.82 | 523.68 K | $206.22 M |
| 09/21/2026 | $2.88 | $2.84 (-1.39%) | $2.92 | $2.80 | 652.47 K | $196.53 M |
| 09/18/2026 | $2.97 | $2.85 (-4.04%) | $2.98 | $2.84 | 580.50 K | $197.23 M |
| 09/17/2026 | $2.90 | $2.97 (2.41%) | $2.99 | $2.85 | 447.63 K | $205.53 M |
| 09/16/2026 | $2.92 | $2.90 (-0.68%) | $2.98 | $2.85 | 613.49 K | $200.69 M |
| 09/15/2026 | $2.93 | $2.89 (-1.37%) | $2.94 | $2.84 | 567.30 K | $199.99 M |
| 09/14/2026 | $2.99 | $2.97 (-0.67%) | $3.10 | $2.91 | 718.42 K | $205.53 M |
| 09/11/2026 | $3.03 | $2.98 (-1.65%) | $3.10 | $2.95 | 683.01 K | $206.22 M |
| 09/10/2026 | $3.13 | $3.02 (-3.51%) | $3.13 | $3.00 | 972.82 K | $208.99 M |
| 09/09/2026 | $3.17 | $3.15 (-0.63%) | $3.48 | $3.10 | 1.15 M | $217.99 M |
| 09/08/2026 | $3.06 | $3.21 (4.9%) | $3.24 | $2.91 | 1.93 M | $222.14 M |
| 09/04/2026 | $3.14 | $3.11 (-0.96%) | $3.19 | $3.10 | 201.00 K | $215.22 M |
| 09/03/2026 | $3.18 | $3.18 (0%) | $3.25 | $3.10 | 514.34 K | $220.06 M |
| 09/02/2026 | $3.15 | $3.18 (0.95%) | $3.30 | $3.09 | 354.29 K | $220.06 M |
| 09/01/2026 | $2.95 | $3.12 (5.76%) | $3.17 | $2.91 | 461.80 K | $215.91 M |
| 08/31/2026 | $3.04 | $2.99 (-1.64%) | $3.05 | $2.92 | 365.81 K | $206.92 M |
| 08/28/2026 | $3.05 | $3.08 (0.98%) | $3.13 | $2.98 | 484.91 K | $213.14 M |
| 08/27/2026 | $3.22 | $3.07 (-4.66%) | $3.30 | $3.07 | 474.49 K | $212.45 M |
| 08/26/2026 | $3.41 | $3.22 (-5.57%) | $3.41 | $3.11 | 952.37 K | $222.83 M |
| 08/25/2026 | $3.21 | $3.43 (6.85%) | $3.57 | $3.19 | 985.00 K | $237.36 M |
| 08/24/2026 | $3.14 | $3.19 (1.59%) | $3.23 | $3.04 | 482.83 K | $220.76 M |
| 08/21/2026 | $3.09 | $3.14 (1.62%) | $3.23 | $3.03 | 672.16 K | $217.30 M |
| 08/20/2026 | $3.04 | $3.04 (0%) | $3.18 | $3.03 | 969.83 K | $210.38 M |
| 08/19/2026 | $2.98 | $3.05 (2.35%) | $3.08 | $2.88 | 780.10 K | $211.07 M |
| 08/18/2026 | $3.03 | $2.91 (-3.96%) | $3.09 | $2.90 | 677.25 K | $201.38 M |
| 08/17/2026 | $3.00 | $3.04 (1.33%) | $3.08 | $2.93 | 670.96 K | $210.38 M |
| 08/14/2026 | $2.95 | $2.99 (1.36%) | $3.00 | $2.85 | 615.50 K | $206.92 M |
| 08/13/2026 | $2.90 | $2.98 (2.76%) | $3.05 | $2.80 | 1.39 M | $206.22 M |
| 08/12/2026 | $2.86 | $2.90 (1.4%) | $2.98 | $2.86 | 768.01 K | $200.69 M |
| 08/11/2026 | $3.04 | $2.90 (-4.61%) | $3.14 | $2.86 | 1.15 M | $200.69 M |
| 08/10/2026 | $2.90 | $2.99 (3.1%) | $3.04 | $2.75 | 1.53 M | $206.92 M |
| 08/07/2026 | $2.48 | $2.85 (14.92%) | $2.88 | $2.44 | 3.22 M | $197.23 M |
| 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 |
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.
