5 DAY PERFORMANCE
+218.29%
1 MONTH PERFORMANCE
+206.04%
3 MONTH PERFORMANCE
+24.33%
6 MONTH PERFORMANCE
+32.30%
YEAR-TO-DATE PERFORMANCE
-14.44%
1 YEAR PERFORMANCE
+331.78%
PepGen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.92 | $1.79 (-6.76%) | $1.93 | $1.68 | 1.33 M | $72.62 M |
| 05/05/2026 | $1.78 | $1.93 (8.43%) | $1.93 | $1.73 | 902.86 K | $81.49 M |
| 05/04/2026 | $1.73 | $1.80 (4.05%) | $1.82 | $1.70 | 953.22 K | $76.00 M |
| 05/01/2026 | $1.64 | $1.75 (6.71%) | $1.80 | $1.64 | 1.87 M | $73.89 M |
| 04/30/2026 | $1.55 | $1.64 (5.81%) | $1.65 | $1.55 | 432.82 K | $69.24 M |
| 04/29/2026 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.52 | 655.08 K | $65.44 M |
| 04/28/2026 | $1.58 | $1.58 (0%) | $1.67 | $1.56 | 468.84 K | $66.71 M |
| 04/27/2026 | $1.56 | $1.60 (2.56%) | $1.72 | $1.55 | 1.25 M | $67.55 M |
| 04/24/2026 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.53 | 581.70 K | $65.02 M |
| 04/23/2026 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.54 | 1.30 M | $67.13 M |
| 04/22/2026 | $1.63 | $1.66 (1.84%) | $1.69 | $1.61 | 766.77 K | $70.09 M |
| 04/21/2026 | $1.74 | $1.61 (-7.47%) | $1.75 | $1.61 | 557.61 K | $67.98 M |
| 04/20/2026 | $1.72 | $1.73 (0.58%) | $1.79 | $1.69 | 924.64 K | $73.04 M |
| 04/17/2026 | $1.72 | $1.70 (-1.16%) | $1.78 | $1.69 | 939.20 K | $71.78 M |
| 04/16/2026 | $1.75 | $1.67 (-4.57%) | $1.78 | $1.64 | 1.05 M | $70.51 M |
| 04/15/2026 | $1.69 | $1.72 (1.78%) | $1.77 | $1.65 | 3.60 M | $72.62 M |
| 04/14/2026 | $1.73 | $1.69 (-2.31%) | $1.80 | $1.68 | 1.65 M | $71.35 M |
| 04/13/2026 | $1.66 | $1.69 (1.81%) | $1.72 | $1.61 | 1.11 M | $71.35 M |
| 04/10/2026 | $1.63 | $1.64 (0.61%) | $1.66 | $1.57 | 1.04 M | $69.24 M |
| 04/09/2026 | $1.63 | $1.61 (-1.23%) | $1.71 | $1.61 | 1.24 M | $67.98 M |
| 04/08/2026 | $1.73 | $1.66 (-4.05%) | $1.78 | $1.61 | 996.55 K | $70.09 M |
| 04/07/2026 | $1.80 | $1.67 (-7.22%) | $1.87 | $1.65 | 1.53 M | $70.51 M |
| 04/06/2026 | $1.74 | $1.82 (4.6%) | $1.85 | $1.66 | 1.92 M | $76.84 M |
| 04/02/2026 | $1.72 | $1.73 (0.58%) | $1.79 | $1.65 | 1.72 M | $73.04 M |
| 04/01/2026 | $1.81 | $1.74 (-3.87%) | $1.98 | $1.66 | 4.87 M | $73.47 M |
| 03/31/2026 | $2.01 | $1.77 (-11.94%) | $2.08 | $1.32 | 26.69 M | $74.73 M |
| 03/30/2026 | $4.54 | $4.23 (-6.83%) | $4.63 | $4.08 | 1.76 M | $178.60 M |
| 03/27/2026 | $4.86 | $4.52 (-7%) | $5.06 | $4.52 | 374.85 K | $190.84 M |
| 03/26/2026 | $4.81 | $4.89 (1.66%) | $5.37 | $4.81 | 677.34 K | $206.46 M |
| 03/25/2026 | $4.77 | $4.88 (2.31%) | $5.10 | $4.77 | 698.53 K | $206.04 M |
| 03/24/2026 | $4.72 | $4.72 (0%) | $4.90 | $4.52 | 357.12 K | $199.29 M |
| 03/23/2026 | $4.77 | $4.78 (0.21%) | $4.91 | $4.66 | 657.00 K | $201.82 M |
| 03/20/2026 | $4.77 | $4.70 (-1.47%) | $4.84 | $4.50 | 653.80 K | $198.44 M |
| 03/19/2026 | $5.03 | $4.77 (-5.17%) | $5.08 | $4.72 | 464.02 K | $201.40 M |
| 03/18/2026 | $5.06 | $5.12 (1.19%) | $5.25 | $4.90 | 327.48 K | $216.18 M |
| 03/17/2026 | $5.32 | $5.09 (-4.32%) | $5.32 | $4.89 | 1.51 M | $214.91 M |
| 03/16/2026 | $5.32 | $5.35 (0.56%) | $5.50 | $5.29 | 743.24 K | $225.89 M |
| 03/13/2026 | $6.22 | $5.33 (-14.31%) | $6.31 | $5.32 | 1.34 M | $225.04 M |
| 03/12/2026 | $6.25 | $6.15 (-1.6%) | $6.29 | $5.99 | 556.95 K | $259.66 M |
| 03/11/2026 | $6.14 | $6.29 (2.44%) | $6.38 | $5.87 | 688.93 K | $265.58 M |
| 03/10/2026 | $5.58 | $6.16 (10.39%) | $6.70 | $5.58 | 736.91 K | $260.09 M |
| 03/09/2026 | $5.62 | $5.57 (-0.89%) | $5.98 | $5.49 | 495.70 K | $235.18 M |
| 03/06/2026 | $5.45 | $5.69 (4.4%) | $5.90 | $5.26 | 584.62 K | $240.24 M |
| 03/05/2026 | $5.51 | $5.51 (0%) | $6.18 | $5.02 | 3.27 M | $232.64 M |
| 03/04/2026 | $6.23 | $6.76 (8.51%) | $6.78 | $5.97 | 1.31 M | $285.42 M |
| 03/03/2026 | $6.32 | $6.42 (1.58%) | $6.63 | $6.10 | 518.50 K | $271.06 M |
| 03/02/2026 | $5.97 | $6.53 (9.38%) | $6.69 | $5.87 | 443.44 K | $275.71 M |
| 02/27/2026 | $6.18 | $6.22 (0.65%) | $6.33 | $5.96 | 194.55 K | $262.62 M |
| 02/26/2026 | $6.44 | $6.24 (-3.11%) | $6.54 | $6.15 | 240.35 K | $263.46 M |
| 02/25/2026 | $6.59 | $6.40 (-2.88%) | $7.05 | $6.33 | 529.74 K | $270.22 M |
| 02/24/2026 | $6.34 | $6.32 (-0.32%) | $6.43 | $6.12 | 218.60 K | $266.84 M |
| 02/23/2026 | $6.22 | $6.34 (1.93%) | $6.50 | $6.17 | 290.87 K | $267.69 M |
| 02/20/2026 | $6.55 | $6.22 (-5.04%) | $6.63 | $6.11 | 317.56 K | $262.62 M |
| 02/19/2026 | $6.51 | $6.66 (2.3%) | $6.73 | $6.21 | 351.27 K | $281.20 M |
| 02/18/2026 | $6.77 | $6.54 (-3.4%) | $6.83 | $6.44 | 222.25 K | $276.13 M |
| 02/17/2026 | $6.39 | $6.79 (6.26%) | $6.90 | $6.15 | 471.95 K | $286.69 M |
| 02/13/2026 | $6.73 | $6.44 (-4.31%) | $6.95 | $6.36 | 462.40 K | $271.91 M |
| 02/12/2026 | $5.78 | $6.79 (17.47%) | $7.14 | $5.78 | 1.70 M | $286.69 M |
| 02/11/2026 | $5.51 | $5.73 (3.99%) | $5.85 | $5.39 | 1.02 M | $241.93 M |
| 02/10/2026 | $4.70 | $5.51 (17.23%) | $5.65 | $4.66 | 1.30 M | $232.64 M |
| 02/09/2026 | $4.50 | $4.67 (3.78%) | $4.72 | $4.25 | 1.02 M | $197.18 M |
| 02/06/2026 | $4.41 | $4.48 (1.59%) | $4.58 | $4.34 | 587.43 K | $189.15 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.
