5 DAY PERFORMANCE
+81.29%
1 MONTH PERFORMANCE
+76.73%
3 MONTH PERFORMANCE
+3.31%
6 MONTH PERFORMANCE
-36.85%
YEAR-TO-DATE PERFORMANCE
-41.58%
1 YEAR PERFORMANCE
-1.75%
Quoin Pharmaceuticals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.56 | $4.41 (-3.29%) | $4.83 | $4.41 | 15.65 K | $12.48 M |
| 06/18/2026 | $4.63 | $4.65 (0.43%) | $4.68 | $4.50 | 6.60 K | $13.16 M |
| 06/17/2026 | $4.66 | $4.62 (-0.86%) | $4.66 | $4.46 | 10.60 K | $13.08 M |
| 06/16/2026 | $4.81 | $4.46 (-7.28%) | $4.89 | $4.29 | 38.27 K | $12.63 M |
| 06/15/2026 | $4.34 | $4.65 (7.14%) | $4.75 | $4.28 | 42.31 K | $13.16 M |
| 06/12/2026 | $4.58 | $4.20 (-8.3%) | $4.69 | $4.10 | 68.70 K | $11.89 M |
| 06/11/2026 | $5.08 | $4.70 (-7.48%) | $5.15 | $4.33 | 23.12 K | $13.31 M |
| 06/10/2026 | $4.80 | $5.06 (5.42%) | $5.06 | $4.80 | 11.79 K | $14.32 M |
| 06/09/2026 | $4.50 | $4.95 (10%) | $5.00 | $4.50 | 27.90 K | $14.01 M |
| 06/08/2026 | $4.72 | $4.57 (-3.18%) | $4.75 | $4.33 | 34.50 K | $12.94 M |
| 06/05/2026 | $4.51 | $4.49 (-0.44%) | $4.69 | $4.32 | 20.20 K | $8.81 M |
| 06/04/2026 | $4.35 | $4.29 (-1.38%) | $4.75 | $4.20 | 42.57 K | $8.41 M |
| 06/03/2026 | $4.60 | $4.43 (-3.7%) | $4.82 | $4.11 | 43.80 K | $8.69 M |
| 06/02/2026 | $4.83 | $4.56 (-5.59%) | $5.09 | $4.56 | 31.03 K | $8.94 M |
| 06/01/2026 | $4.94 | $4.77 (-3.44%) | $5.00 | $4.68 | 31.00 K | $9.35 M |
| 05/29/2026 | $5.04 | $5.06 (0.4%) | $5.09 | $4.70 | 59.74 K | $9.92 M |
| 05/28/2026 | $5.14 | $4.94 (-3.89%) | $5.14 | $4.70 | 22.91 K | $9.69 M |
| 05/27/2026 | $4.96 | $5.00 (0.81%) | $5.05 | $4.67 | 44.50 K | $9.81 M |
| 05/26/2026 | $4.62 | $4.84 (4.76%) | $5.15 | $4.55 | 36.55 K | $9.49 M |
| 05/22/2026 | $4.92 | $4.77 (-3.05%) | $4.95 | $4.59 | 28.88 K | $9.35 M |
| 05/21/2026 | $4.97 | $4.85 (-2.41%) | $5.21 | $4.80 | 127.53 K | $9.51 M |
| 05/20/2026 | $5.32 | $4.94 (-7.14%) | $5.32 | $4.80 | 14.52 K | $9.69 M |
| 05/19/2026 | $5.51 | $5.17 (-6.17%) | $5.51 | $4.81 | 20.97 K | $10.14 M |
| 05/18/2026 | $5.60 | $5.53 (-1.25%) | $5.82 | $5.51 | 13.55 K | $10.85 M |
| 05/15/2026 | $5.75 | $5.79 (0.7%) | $5.82 | $5.50 | 14.65 K | $11.36 M |
| 05/14/2026 | $5.89 | $5.81 (-1.36%) | $6.09 | $5.58 | 24.50 K | $11.39 M |
| 05/13/2026 | $6.05 | $5.91 (-2.31%) | $6.16 | $5.91 | 5.22 K | $11.59 M |
| 05/12/2026 | $6.08 | $6.07 (-0.16%) | $6.25 | $5.87 | 8.47 K | $11.90 M |
| 05/11/2026 | $5.72 | $6.28 (9.79%) | $6.35 | $5.72 | 10.82 K | $12.32 M |
| 05/08/2026 | $6.35 | $5.93 (-6.61%) | $6.40 | $5.81 | 29.66 K | $11.63 M |
| 05/07/2026 | $6.69 | $6.37 (-4.78%) | $6.69 | $6.03 | 22.90 K | $12.49 M |
| 05/06/2026 | $6.38 | $6.43 (0.78%) | $6.46 | $6.31 | 8.36 K | $12.61 M |
| 05/05/2026 | $6.24 | $6.31 (1.12%) | $6.50 | $6.24 | 15.31 K | $12.38 M |
| 05/04/2026 | $6.37 | $6.36 (-0.16%) | $6.41 | $6.17 | 6.10 K | $12.47 M |
| 05/01/2026 | $6.15 | $6.21 (0.98%) | $6.50 | $6.15 | 12.70 K | $12.18 M |
| 04/30/2026 | $5.93 | $6.48 (9.27%) | $6.53 | $5.79 | 27.34 K | $12.71 M |
| 04/29/2026 | $5.30 | $5.93 (11.89%) | $6.20 | $5.30 | 24.62 K | $11.63 M |
| 04/28/2026 | $5.42 | $5.45 (0.55%) | $5.62 | $5.20 | 44.60 K | $10.69 M |
| 04/27/2026 | $5.86 | $5.46 (-6.83%) | $5.86 | $5.43 | 11.40 K | $10.71 M |
| 04/24/2026 | $5.60 | $5.70 (1.79%) | $5.90 | $5.32 | 101.20 K | $11.18 M |
| 04/23/2026 | $6.09 | $5.73 (-5.91%) | $6.09 | $5.61 | 10.60 K | $11.24 M |
| 04/22/2026 | $5.94 | $5.74 (-3.37%) | $6.07 | $5.61 | 31.84 K | $11.26 M |
| 04/21/2026 | $6.10 | $6.04 (-0.98%) | $6.13 | $5.99 | 3.88 K | $11.85 M |
| 04/20/2026 | $6.40 | $6.25 (-2.34%) | $6.47 | $5.80 | 41.65 K | $12.26 M |
| 04/17/2026 | $6.53 | $6.46 (-1.07%) | $6.53 | $6.34 | 20.80 K | $12.67 M |
| 04/16/2026 | $6.71 | $6.58 (-1.94%) | $6.71 | $6.35 | 15.30 K | $12.90 M |
| 04/15/2026 | $6.60 | $6.49 (-1.67%) | $6.60 | $6.27 | 16.80 K | $12.73 M |
| 04/14/2026 | $5.83 | $6.30 (8.06%) | $6.98 | $5.83 | 53.92 K | $12.36 M |
| 04/13/2026 | $5.47 | $5.92 (8.23%) | $5.92 | $5.47 | 38.32 K | $11.61 M |
| 04/10/2026 | $5.76 | $5.90 (2.43%) | $6.24 | $5.59 | 9.16 K | $11.57 M |
| 04/09/2026 | $5.96 | $5.74 (-3.69%) | $6.17 | $5.50 | 35.02 K | $11.26 M |
| 04/08/2026 | $6.50 | $5.99 (-7.85%) | $6.75 | $5.94 | 57.73 K | $11.75 M |
| 04/07/2026 | $6.45 | $6.32 (-2.02%) | $6.45 | $6.10 | 14.91 K | $12.39 M |
| 04/06/2026 | $6.77 | $6.44 (-4.87%) | $6.90 | $6.41 | 24.68 K | $12.63 M |
| 04/02/2026 | $5.85 | $7.02 (20%) | $7.10 | $5.85 | 59.52 K | $13.77 M |
| 04/01/2026 | $6.60 | $6.06 (-8.18%) | $7.09 | $5.90 | 59.55 K | $11.88 M |
| 03/31/2026 | $6.28 | $6.60 (5.1%) | $6.99 | $6.22 | 144.74 K | $12.94 M |
| 03/30/2026 | $6.53 | $6.28 (-3.83%) | $6.53 | $5.90 | 43.94 K | $12.32 M |
| 03/27/2026 | $7.41 | $6.41 (-13.5%) | $7.41 | $6.41 | 77.00 K | $12.57 M |
| 03/26/2026 | $9.33 | $7.57 (-18.86%) | $9.33 | $7.31 | 180.60 K | $14.85 M |
| 03/25/2026 | $10.03 | $9.27 (-7.58%) | $10.83 | $7.68 | 4.15 M | $18.18 M |
| 03/24/2026 | $8.06 | $8.00 (-0.74%) | $8.06 | $8.00 | 2.80 K | $15.69 M |
| 03/23/2026 | $7.96 | $8.16 (2.51%) | $8.18 | $7.96 | 5.83 K | $16.00 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.
