5 DAY PERFORMANCE
-62.55%
1 MONTH PERFORMANCE
-20.31%
3 MONTH PERFORMANCE
-5.03%
6 MONTH PERFORMANCE
-18.59%
YEAR-TO-DATE PERFORMANCE
-68.48%
1 YEAR PERFORMANCE
-74.36%
Quoin Pharmaceuticals, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.20 | $12.09 (-8.41%) | $15.10 | $10.50 | 540.51 K | $7.11 M |
| 12/04/2025 | $17.46 | $18.91 (8.3%) | $18.91 | $17.46 | 65.21 K | $11.12 M |
| 12/03/2025 | $19.00 | $17.83 (-6.16%) | $20.44 | $17.14 | 65.50 K | $10.49 M |
| 12/02/2025 | $18.80 | $19.17 (1.97%) | $19.99 | $18.70 | 24.96 K | $11.28 M |
| 12/01/2025 | $20.70 | $19.36 (-6.47%) | $21.88 | $19.36 | 39.23 K | $11.39 M |
| 11/28/2025 | $20.85 | $21.75 (4.32%) | $21.96 | $19.80 | 46.02 K | $12.79 M |
| 11/26/2025 | $21.99 | $20.72 (-5.78%) | $22.30 | $20.35 | 41.49 K | $12.19 M |
| 11/25/2025 | $19.46 | $22.30 (14.59%) | $23.50 | $19.06 | 105.39 K | $13.12 M |
| 11/24/2025 | $17.92 | $19.59 (9.32%) | $19.91 | $17.65 | 51.48 K | $11.52 M |
| 11/21/2025 | $19.00 | $18.30 (-3.68%) | $19.00 | $17.22 | 53.94 K | $10.76 M |
| 11/20/2025 | $17.77 | $18.42 (3.66%) | $19.00 | $16.50 | 96.13 K | $10.83 M |
| 11/19/2025 | $18.94 | $18.18 (-4.01%) | $20.96 | $17.00 | 130.47 K | $10.69 M |
| 11/18/2025 | $17.17 | $19.24 (12.06%) | $19.30 | $16.10 | 166.30 K | $11.32 M |
| 11/17/2025 | $15.24 | $16.21 (6.36%) | $17.77 | $14.76 | 190.01 K | $9.53 M |
| 11/14/2025 | $13.04 | $15.03 (15.26%) | $15.50 | $12.26 | 179.00 K | $8.84 M |
| 11/13/2025 | $11.89 | $13.42 (12.87%) | $13.69 | $11.15 | 384.61 K | $7.89 M |
| 11/12/2025 | $10.32 | $12.09 (17.15%) | $12.40 | $9.82 | 376.00 K | $7.11 M |
| 11/11/2025 | $12.99 | $11.51 (-11.39%) | $14.03 | $8.80 | 18.31 M | $6.77 M |
| 11/10/2025 | $9.04 | $8.14 (-9.96%) | $9.21 | $8.14 | 29.67 K | $4.79 M |
| 11/07/2025 | $8.49 | $9.01 (6.12%) | $9.33 | $8.05 | 44.50 K | $5.30 M |
| 11/06/2025 | $9.65 | $8.57 (-11.19%) | $9.98 | $8.23 | 61.60 K | $5.04 M |
| 11/05/2025 | $9.80 | $9.65 (-1.53%) | $10.11 | $9.45 | 13.31 K | $5.68 M |
| 11/04/2025 | $10.15 | $9.86 (-2.86%) | $10.50 | $9.80 | 29.05 K | $5.80 M |
| 11/03/2025 | $11.22 | $10.33 (-7.93%) | $11.83 | $10.13 | 31.71 K | $6.08 M |
| 10/31/2025 | $12.05 | $11.30 (-6.22%) | $12.06 | $10.66 | 30.03 K | $6.65 M |
| 10/30/2025 | $12.92 | $11.42 (-11.61%) | $12.92 | $11.00 | 61.51 K | $6.72 M |
| 10/29/2025 | $12.63 | $12.30 (-2.61%) | $13.05 | $12.29 | 35.24 K | $7.23 M |
| 10/28/2025 | $13.28 | $12.98 (-2.26%) | $13.55 | $12.78 | 34.50 K | $7.63 M |
| 10/27/2025 | $12.80 | $13.20 (3.12%) | $13.28 | $12.55 | 41.25 K | $7.76 M |
| 10/24/2025 | $13.40 | $12.95 (-3.36%) | $13.60 | $12.58 | 57.83 K | $7.62 M |
| 10/23/2025 | $13.76 | $13.40 (-2.62%) | $14.15 | $12.61 | 57.17 K | $7.88 M |
| 10/22/2025 | $15.63 | $12.10 (-22.58%) | $16.17 | $12.00 | 117.07 K | $7.12 M |
| 10/21/2025 | $16.31 | $16.17 (-0.86%) | $17.84 | $15.26 | 272.60 K | $9.51 M |
| 10/20/2025 | $15.01 | $16.36 (8.99%) | $16.80 | $14.79 | 127.00 K | $9.62 M |
| 10/17/2025 | $13.54 | $14.89 (9.97%) | $16.00 | $13.54 | 214.30 K | $8.76 M |
| 10/16/2025 | $18.00 | $13.54 (-24.78%) | $18.44 | $13.41 | 240.84 K | $7.96 M |
| 10/15/2025 | $13.32 | $15.27 (14.64%) | $18.99 | $13.32 | 581.70 K | $8.98 M |
| 10/14/2025 | $13.34 | $14.05 (5.32%) | $15.00 | $12.31 | 286.40 K | $8.26 M |
| 10/13/2025 | $15.84 | $14.86 (-6.19%) | $18.88 | $14.00 | 799.73 K | $8.74 M |
| 10/10/2025 | $12.05 | $20.50 (70.12%) | $41.80 | $11.71 | 13.97 M | $12.06 M |
| 10/09/2025 | $8.00 | $8.16 (2%) | $8.36 | $7.85 | 51.83 K | $4.80 M |
| 10/08/2025 | $7.58 | $8.19 (8.05%) | $8.37 | $7.58 | 87.00 K | $4.82 M |
| 10/07/2025 | $7.25 | $7.80 (7.59%) | $7.92 | $7.19 | 66.48 K | $4.59 M |
| 10/06/2025 | $7.20 | $7.42 (3.06%) | $7.80 | $7.20 | 34.00 K | $4.36 M |
| 10/03/2025 | $7.35 | $7.20 (-2.04%) | $7.38 | $7.14 | 8.70 K | $4.23 M |
| 10/02/2025 | $7.30 | $7.30 (0.07%) | $7.41 | $7.22 | 2.60 K | $4.29 M |
| 10/01/2025 | $7.27 | $7.23 (-0.55%) | $7.38 | $7.08 | 5.80 K | $4.25 M |
| 09/30/2025 | $7.02 | $7.19 (2.42%) | $7.37 | $6.96 | 21.50 K | $4.23 M |
| 09/29/2025 | $7.12 | $7.04 (-1.17%) | $7.25 | $6.93 | 7.30 K | $4.14 M |
| 09/26/2025 | $7.40 | $7.28 (-1.59%) | $7.40 | $7.07 | 23.00 K | $4.28 M |
| 09/25/2025 | $7.10 | $7.41 (4.37%) | $7.67 | $7.08 | 46.30 K | $4.36 M |
| 09/24/2025 | $7.01 | $7.02 (0.14%) | $7.66 | $6.99 | 26.00 K | $4.13 M |
| 09/23/2025 | $6.79 | $7.17 (5.6%) | $7.19 | $6.79 | 18.30 K | $4.22 M |
| 09/22/2025 | $7.50 | $7.01 (-6.53%) | $7.74 | $6.77 | 61.20 K | $4.12 M |
| 09/19/2025 | $7.96 | $7.70 (-3.27%) | $8.06 | $7.65 | 24.90 K | $4.53 M |
| 09/18/2025 | $8.00 | $8.00 (0%) | $8.46 | $7.54 | 74.90 K | $4.71 M |
| 09/17/2025 | $9.56 | $8.59 (-10.15%) | $10.00 | $7.63 | 1.77 M | $5.05 M |
| 09/16/2025 | $7.81 | $8.21 (5.12%) | $8.38 | $7.54 | 440.30 K | $4.83 M |
| 09/15/2025 | $7.60 | $7.82 (2.89%) | $7.82 | $7.35 | 3.00 K | $4.60 M |
| 09/12/2025 | $7.70 | $7.60 (-1.3%) | $7.70 | $7.36 | 3.30 K | $4.47 M |
| 09/11/2025 | $7.70 | $7.55 (-1.95%) | $7.70 | $7.54 | 1.20 K | $4.44 M |
| 09/10/2025 | $7.46 | $7.41 (-0.67%) | $7.56 | $7.41 | 2.10 K | $4.36 M |
| 09/09/2025 | $7.37 | $7.37 (0%) | $7.37 | $7.37 | 1.40 K | $4.33 M |
| 09/08/2025 | $7.56 | $7.56 (0%) | $7.56 | $7.56 | 0 | $4.45 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.
