5 DAY PERFORMANCE
+211.17%
1 MONTH PERFORMANCE
+268.87%
3 MONTH PERFORMANCE
+16.53%
6 MONTH PERFORMANCE
+4.31%
YEAR-TO-DATE PERFORMANCE
-14.44%
1 YEAR PERFORMANCE
+300.72%
PepGen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.68 | 1.93 M | $127.82 M |
| 05/05/2026 | $1.78 | $1.93 (8.43%) | $1.93 | $1.73 | 902.86 K | $133.35 M |
| 05/04/2026 | $1.73 | $1.80 (4.05%) | $1.82 | $1.70 | 953.22 K | $124.36 M |
| 05/01/2026 | $1.64 | $1.75 (6.71%) | $1.80 | $1.64 | 1.87 M | $120.91 M |
| 04/30/2026 | $1.55 | $1.64 (5.81%) | $1.65 | $1.55 | 432.82 K | $113.31 M |
| 04/29/2026 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.52 | 655.08 K | $107.09 M |
| 04/28/2026 | $1.58 | $1.58 (0%) | $1.67 | $1.56 | 468.84 K | $109.16 M |
| 04/27/2026 | $1.56 | $1.60 (2.56%) | $1.72 | $1.55 | 1.25 M | $110.55 M |
| 04/24/2026 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.53 | 581.70 K | $106.40 M |
| 04/23/2026 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.54 | 1.30 M | $109.85 M |
| 04/22/2026 | $1.63 | $1.66 (1.84%) | $1.69 | $1.61 | 766.77 K | $114.69 M |
| 04/21/2026 | $1.74 | $1.61 (-7.47%) | $1.75 | $1.61 | 557.61 K | $111.24 M |
| 04/20/2026 | $1.72 | $1.73 (0.58%) | $1.79 | $1.69 | 924.64 K | $119.53 M |
| 04/17/2026 | $1.72 | $1.70 (-1.16%) | $1.78 | $1.69 | 939.20 K | $117.45 M |
| 04/16/2026 | $1.75 | $1.67 (-4.57%) | $1.78 | $1.64 | 1.05 M | $115.38 M |
| 04/15/2026 | $1.69 | $1.72 (1.78%) | $1.77 | $1.65 | 3.60 M | $118.84 M |
| 04/14/2026 | $1.73 | $1.69 (-2.31%) | $1.80 | $1.68 | 1.65 M | $116.76 M |
| 04/13/2026 | $1.66 | $1.69 (1.81%) | $1.72 | $1.61 | 1.11 M | $116.76 M |
| 04/10/2026 | $1.63 | $1.64 (0.61%) | $1.66 | $1.57 | 1.04 M | $113.31 M |
| 04/09/2026 | $1.63 | $1.61 (-1.23%) | $1.71 | $1.61 | 1.24 M | $111.24 M |
| 04/08/2026 | $1.73 | $1.66 (-4.05%) | $1.78 | $1.61 | 996.55 K | $114.69 M |
| 04/07/2026 | $1.80 | $1.67 (-7.22%) | $1.87 | $1.65 | 1.53 M | $115.38 M |
| 04/06/2026 | $1.74 | $1.82 (4.6%) | $1.85 | $1.66 | 1.92 M | $125.75 M |
| 04/02/2026 | $1.72 | $1.73 (0.58%) | $1.79 | $1.65 | 1.72 M | $119.53 M |
| 04/01/2026 | $1.81 | $1.74 (-3.87%) | $1.98 | $1.66 | 4.87 M | $120.22 M |
| 03/31/2026 | $2.01 | $1.77 (-11.94%) | $2.08 | $1.32 | 26.69 M | $122.29 M |
| 03/30/2026 | $4.54 | $4.23 (-6.83%) | $4.63 | $4.08 | 1.76 M | $292.26 M |
| 03/27/2026 | $4.86 | $4.52 (-7%) | $5.06 | $4.52 | 374.85 K | $312.29 M |
| 03/26/2026 | $4.81 | $4.89 (1.66%) | $5.37 | $4.81 | 677.34 K | $337.86 M |
| 03/25/2026 | $4.77 | $4.88 (2.31%) | $5.10 | $4.77 | 698.53 K | $337.16 M |
| 03/24/2026 | $4.72 | $4.72 (0%) | $4.90 | $4.52 | 357.12 K | $326.11 M |
| 03/23/2026 | $4.77 | $4.78 (0.21%) | $4.91 | $4.66 | 657.00 K | $330.26 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.
