5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+11.04%
3 MONTH PERFORMANCE
+266.43%
6 MONTH PERFORMANCE
+242.00%
YEAR-TO-DATE PERFORMANCE
+35.36%
1 YEAR PERFORMANCE
-10.16%
PepGen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.31 | $5.44 (2.45%) | $5.54 | $5.21 | 457.73 K | $178.15 M |
| 12/04/2025 | $5.21 | $5.31 (1.92%) | $5.37 | $5.12 | 491.35 K | $173.90 M |
| 12/03/2025 | $5.07 | $5.25 (3.55%) | $5.44 | $5.07 | 730.10 K | $171.93 M |
| 12/02/2025 | $5.85 | $5.10 (-12.82%) | $5.85 | $5.04 | 1.61 M | $167.02 M |
| 12/01/2025 | $6.29 | $5.79 (-7.95%) | $6.36 | $5.73 | 677.80 K | $189.61 M |
| 11/28/2025 | $6.13 | $6.44 (5.06%) | $6.72 | $6.03 | 920.11 K | $210.90 M |
| 11/26/2025 | $6.06 | $6.09 (0.5%) | $6.18 | $5.78 | 812.04 K | $199.44 M |
| 11/25/2025 | $5.79 | $6.05 (4.49%) | $6.14 | $5.41 | 732.83 K | $198.13 M |
| 11/24/2025 | $5.65 | $5.79 (2.48%) | $6.10 | $5.60 | 1.31 M | $189.61 M |
| 11/21/2025 | $5.16 | $5.56 (7.75%) | $5.74 | $5.04 | 1.84 M | $182.08 M |
| 11/20/2025 | $5.51 | $5.09 (-7.62%) | $5.81 | $5.05 | 744.34 K | $166.69 M |
| 11/19/2025 | $5.76 | $5.53 (-3.99%) | $5.97 | $5.50 | 859.94 K | $181.10 M |
| 11/18/2025 | $5.21 | $5.74 (10.17%) | $5.96 | $5.21 | 1.05 M | $187.98 M |
| 11/17/2025 | $4.85 | $5.35 (10.31%) | $5.54 | $4.75 | 1.43 M | $175.21 M |
| 11/14/2025 | $4.85 | $4.74 (-2.27%) | $5.00 | $4.71 | 338.63 K | $155.23 M |
| 11/13/2025 | $5.06 | $4.89 (-3.36%) | $5.12 | $4.84 | 440.18 K | $160.14 M |
| 11/12/2025 | $4.70 | $5.13 (9.15%) | $5.20 | $4.65 | 674.86 K | $168.00 M |
| 11/11/2025 | $4.25 | $4.65 (9.41%) | $4.84 | $4.25 | 642.20 K | $152.28 M |
| 11/10/2025 | $4.60 | $4.26 (-7.39%) | $4.67 | $4.15 | 353.01 K | $139.51 M |
| 11/07/2025 | $4.06 | $4.62 (13.79%) | $4.62 | $4.05 | 551.77 K | $151.30 M |
| 11/06/2025 | $4.56 | $4.21 (-7.68%) | $4.61 | $4.08 | 548.71 K | $137.87 M |
| 11/05/2025 | $4.49 | $4.54 (1.11%) | $4.56 | $4.32 | 448.23 K | $148.68 M |
| 11/04/2025 | $4.42 | $4.53 (2.49%) | $4.67 | $4.42 | 511.70 K | $148.35 M |
| 11/03/2025 | $4.59 | $4.53 (-1.31%) | $4.89 | $4.50 | 690.01 K | $148.35 M |
| 10/31/2025 | $4.49 | $4.66 (3.79%) | $4.72 | $4.38 | 676.24 K | $152.61 M |
| 10/30/2025 | $4.58 | $4.53 (-1.09%) | $4.73 | $4.50 | 513.60 K | $148.35 M |
| 10/29/2025 | $4.95 | $4.51 (-8.89%) | $4.97 | $4.45 | 836.04 K | $147.70 M |
| 10/28/2025 | $5.52 | $4.98 (-9.78%) | $5.52 | $4.92 | 984.13 K | $163.09 M |
| 10/27/2025 | $5.31 | $5.43 (2.26%) | $5.65 | $5.28 | 2.11 M | $177.83 M |
| 10/24/2025 | $4.55 | $4.57 (0.44%) | $4.66 | $4.45 | 509.82 K | $149.66 M |
| 10/23/2025 | $4.52 | $4.50 (-0.44%) | $4.60 | $4.38 | 335.31 K | $147.37 M |
| 10/22/2025 | $4.82 | $4.55 (-5.6%) | $4.89 | $4.36 | 529.04 K | $149.01 M |
| 10/21/2025 | $4.92 | $4.88 (-0.81%) | $4.98 | $4.67 | 516.74 K | $159.81 M |
| 10/20/2025 | $4.89 | $4.95 (1.23%) | $5.11 | $4.75 | 586.30 K | $162.11 M |
| 10/17/2025 | $4.78 | $4.89 (2.3%) | $5.00 | $4.72 | 778.87 K | $160.14 M |
| 10/16/2025 | $4.89 | $4.80 (-1.84%) | $4.99 | $4.60 | 858.13 K | $157.19 M |
| 10/15/2025 | $4.65 | $4.89 (5.16%) | $4.95 | $4.53 | 553.26 K | $160.14 M |
| 10/14/2025 | $4.48 | $4.58 (2.23%) | $4.78 | $4.36 | 1.35 M | $149.99 M |
| 10/13/2025 | $4.75 | $4.55 (-4.21%) | $4.79 | $4.45 | 452.40 K | $149.01 M |
| 10/10/2025 | $4.90 | $4.72 (-3.67%) | $5.00 | $4.40 | 1.04 M | $154.57 M |
| 10/09/2025 | $4.88 | $5.03 (3.07%) | $5.11 | $4.83 | 715.12 K | $164.73 M |
| 10/08/2025 | $4.99 | $4.87 (-2.4%) | $5.20 | $4.70 | 1.30 M | $159.49 M |
| 10/07/2025 | $5.02 | $4.91 (-2.19%) | $5.19 | $4.77 | 1.32 M | $160.80 M |
| 10/06/2025 | $5.05 | $4.96 (-1.78%) | $5.17 | $4.87 | 939.60 K | $162.43 M |
| 10/03/2025 | $5.11 | $5.13 (0.39%) | $5.36 | $4.94 | 1.46 M | $168.00 M |
| 10/02/2025 | $4.80 | $5.08 (5.83%) | $5.18 | $4.77 | 2.24 M | $166.36 M |
| 10/01/2025 | $5.10 | $4.71 (-7.65%) | $5.10 | $4.49 | 3.60 M | $154.25 M |
| 09/30/2025 | $4.50 | $4.62 (2.67%) | $4.85 | $4.33 | 3.08 M | $151.30 M |
| 09/29/2025 | $5.00 | $4.64 (-7.2%) | $5.18 | $4.63 | 4.21 M | $151.95 M |
| 09/26/2025 | $5.35 | $5.07 (-5.23%) | $5.35 | $4.57 | 6.07 M | $166.04 M |
| 09/25/2025 | $5.90 | $5.88 (-0.34%) | $6.34 | $4.90 | 125.10 M | $192.56 M |
| 09/24/2025 | $1.95 | $2.66 (36.41%) | $2.73 | $1.95 | 34.21 M | $87.11 M |
| 09/23/2025 | $2.15 | $1.95 (-9.3%) | $2.23 | $1.95 | 450.22 K | $63.86 M |
| 09/22/2025 | $1.86 | $2.12 (13.98%) | $2.24 | $1.86 | 645.81 K | $69.43 M |
| 09/19/2025 | $2.10 | $1.88 (-10.48%) | $2.16 | $1.82 | 763.92 K | $61.57 M |
| 09/18/2025 | $1.90 | $2.05 (7.89%) | $2.15 | $1.85 | 917.90 K | $67.13 M |
| 09/17/2025 | $1.98 | $1.87 (-5.56%) | $2.04 | $1.80 | 609.20 K | $61.24 M |
| 09/16/2025 | $1.60 | $1.94 (21.25%) | $2.10 | $1.60 | 3.20 M | $63.53 M |
| 09/15/2025 | $1.49 | $1.59 (6.71%) | $1.62 | $1.47 | 586.60 K | $52.07 M |
| 09/12/2025 | $1.43 | $1.48 (3.5%) | $1.60 | $1.43 | 557.60 K | $48.47 M |
| 09/11/2025 | $1.42 | $1.35 (-4.93%) | $1.47 | $1.35 | 1.56 M | $44.21 M |
| 09/10/2025 | $1.57 | $1.40 (-10.83%) | $1.59 | $1.38 | 640.62 K | $45.85 M |
| 09/09/2025 | $1.58 | $1.48 (-6.33%) | $1.85 | $1.47 | 875.07 K | $48.47 M |
| 09/08/2025 | $1.42 | $1.49 (4.93%) | $1.54 | $1.41 | 280.20 K | $48.80 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.
