5 DAY PERFORMANCE
+85.68%
1 MONTH PERFORMANCE
+84.87%
3 MONTH PERFORMANCE
+92.91%
6 MONTH PERFORMANCE
+33.60%
YEAR-TO-DATE PERFORMANCE
-41.58%
1 YEAR PERFORMANCE
-12.64%
Quoin Pharmaceuticals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.75 | $3.85 (2.67%) | $3.97 | $3.75 | 10.89 K | $19.41 M |
| 11/04/2026 | $3.93 | $4.02 (2.29%) | $4.03 | $3.88 | 9.60 K | $20.27 M |
| 11/03/2026 | $4.11 | $3.93 (-4.38%) | $4.34 | $3.90 | 20.80 K | $19.82 M |
| 11/02/2026 | $4.56 | $4.02 (-11.84%) | $4.62 | $4.02 | 21.38 K | $20.27 M |
| 10/30/2026 | $4.19 | $4.54 (8.35%) | $4.54 | $3.87 | 36.60 K | $9.12 M |
| 10/29/2026 | $4.13 | $4.15 (0.48%) | $4.15 | $4.05 | 3.34 K | $8.33 M |
| 10/28/2026 | $4.07 | $4.11 (0.98%) | $4.22 | $3.91 | 6.70 K | $8.25 M |
| 10/27/2026 | $4.13 | $4.05 (-1.94%) | $4.13 | $4.05 | 1.52 K | $8.13 M |
| 10/26/2026 | $3.96 | $4.01 (1.26%) | $4.21 | $3.91 | 14.90 K | $8.05 M |
| 10/23/2026 | $4.08 | $4.02 (-1.47%) | $4.08 | $4.02 | 2.54 K | $8.07 M |
| 10/22/2026 | $3.92 | $4.01 (2.3%) | $4.08 | $3.91 | 11.25 K | $8.05 M |
| 10/21/2026 | $4.01 | $3.99 (-0.5%) | $4.19 | $3.99 | 7.80 K | $8.01 M |
| 10/20/2026 | $4.09 | $4.04 (-1.22%) | $4.14 | $3.95 | 8.10 K | $8.11 M |
| 10/19/2026 | $4.03 | $3.98 (-1.24%) | $4.05 | $3.88 | 15.67 K | $7.99 M |
| 10/16/2026 | $4.00 | $3.90 (-2.5%) | $4.11 | $3.90 | 31.91 K | $7.83 M |
| 10/15/2026 | $3.95 | $4.03 (2.03%) | $4.15 | $3.91 | 24.10 K | $8.09 M |
| 10/14/2026 | $4.11 | $4.10 (-0.24%) | $4.29 | $3.91 | 159.72 K | $8.23 M |
| 10/13/2026 | $4.49 | $4.15 (-7.57%) | $4.56 | $4.15 | 26.40 K | $8.33 M |
| 10/12/2026 | $4.83 | $4.36 (-9.73%) | $5.31 | $4.30 | 50.91 K | $8.76 M |
| 10/09/2026 | $4.32 | $4.50 (4.17%) | $4.68 | $4.25 | 42.58 K | $9.04 M |
| 10/08/2026 | $4.49 | $4.55 (1.34%) | $4.70 | $4.30 | 49.90 K | $9.14 M |
| 10/07/2026 | $4.61 | $4.70 (1.95%) | $4.83 | $4.50 | 26.20 K | $9.44 M |
| 10/06/2026 | $4.48 | $4.72 (5.36%) | $4.88 | $4.35 | 103.83 K | $9.48 M |
| 10/05/2026 | $4.53 | $4.56 (0.66%) | $4.74 | $4.36 | 26.51 K | $9.16 M |
| 10/02/2026 | $4.81 | $4.47 (-7.07%) | $4.81 | $4.47 | 20.30 K | $8.98 M |
| 10/01/2026 | $4.68 | $4.72 (0.85%) | $4.80 | $4.50 | 17.46 K | $9.48 M |
| 09/30/2026 | $4.88 | $4.56 (-6.56%) | $5.09 | $4.55 | 139.25 K | $9.16 M |
| 09/29/2026 | $5.30 | $4.88 (-7.92%) | $5.52 | $4.80 | 64.36 K | $9.80 M |
| 09/28/2026 | $6.40 | $5.26 (-17.81%) | $6.41 | $5.26 | 70.30 K | $10.56 M |
| 09/25/2026 | $6.40 | $6.43 (0.47%) | $6.69 | $6.25 | 11.34 K | $12.91 M |
| 09/24/2026 | $6.83 | $6.38 (-6.59%) | $7.10 | $6.12 | 39.53 K | $12.81 M |
| 09/23/2026 | $7.07 | $6.75 (-4.53%) | $7.15 | $6.51 | 39.42 K | $13.56 M |
| 09/22/2026 | $6.98 | $7.01 (0.43%) | $7.16 | $6.91 | 29.30 K | $14.08 M |
| 09/21/2026 | $6.92 | $6.90 (-0.29%) | $7.14 | $6.76 | 52.19 K | $13.86 M |
| 09/18/2026 | $6.85 | $7.06 (3.07%) | $7.15 | $6.70 | 15.63 K | $14.18 M |
| 09/17/2026 | $6.92 | $7.01 (1.3%) | $7.22 | $6.44 | 28.12 K | $14.08 M |
| 09/16/2026 | $6.83 | $6.90 (1.02%) | $6.99 | $6.75 | 52.13 K | $13.86 M |
| 09/15/2026 | $6.89 | $6.80 (-1.31%) | $6.89 | $6.27 | 39.19 K | $13.66 M |
| 09/14/2026 | $6.71 | $6.88 (2.53%) | $6.95 | $6.66 | 10.29 K | $13.82 M |
| 09/11/2026 | $6.87 | $6.79 (-1.16%) | $6.87 | $6.66 | 65.70 K | $13.64 M |
| 09/10/2026 | $6.84 | $6.90 (0.88%) | $7.00 | $6.58 | 31.14 K | $13.86 M |
| 09/09/2026 | $7.09 | $6.97 (-1.69%) | $7.10 | $6.84 | 59.39 K | $14.00 M |
| 09/08/2026 | $7.33 | $7.15 (-2.46%) | $7.65 | $7.05 | 196.52 K | $14.36 M |
| 09/04/2026 | $7.64 | $7.26 (-4.97%) | $7.69 | $7.10 | 79.05 K | $14.58 M |
| 09/03/2026 | $6.81 | $7.87 (15.57%) | $8.00 | $6.26 | 439.23 K | $15.81 M |
| 09/02/2026 | $6.50 | $6.74 (3.69%) | $6.98 | $6.40 | 372.46 K | $13.54 M |
| 09/01/2026 | $5.90 | $6.51 (10.34%) | $6.58 | $5.75 | 277.61 K | $13.07 M |
| 08/31/2026 | $5.45 | $6.22 (14.13%) | $6.55 | $5.43 | 567.52 K | $12.49 M |
| 08/28/2026 | $7.22 | $6.12 (-15.24%) | $8.25 | $5.95 | 31.02 M | $12.29 M |
| 08/27/2026 | $5.13 | $5.16 (0.58%) | $5.18 | $4.66 | 33.90 K | $10.36 M |
| 08/26/2026 | $5.10 | $5.18 (1.57%) | $5.33 | $5.10 | 9.90 K | $10.40 M |
| 08/25/2026 | $5.32 | $5.07 (-4.7%) | $5.42 | $4.85 | 18.20 K | $10.18 M |
| 08/24/2026 | $5.40 | $5.42 (0.37%) | $6.46 | $5.33 | 31.32 K | $10.89 M |
| 08/21/2026 | $5.29 | $5.57 (5.29%) | $5.88 | $5.02 | 72.11 K | $11.19 M |
| 08/20/2026 | $4.85 | $4.99 (2.89%) | $5.23 | $4.64 | 8.12 K | $10.02 M |
| 08/19/2026 | $4.90 | $4.72 (-3.67%) | $4.96 | $4.60 | 21.31 K | $9.48 M |
| 08/18/2026 | $4.97 | $4.97 (0%) | $5.00 | $4.75 | 9.71 K | $9.98 M |
| 08/17/2026 | $4.76 | $5.19 (9.03%) | $5.20 | $4.76 | 17.10 K | $10.42 M |
| 08/14/2026 | $5.00 | $5.09 (1.8%) | $5.30 | $4.55 | 64.75 K | $14.41 M |
| 08/13/2026 | $5.79 | $6.05 (4.49%) | $6.38 | $5.65 | 37.40 K | $17.13 M |
| 08/12/2026 | $5.20 | $5.89 (13.27%) | $5.91 | $5.20 | 38.75 K | $16.67 M |
| 08/11/2026 | $5.30 | $5.35 (0.94%) | $5.35 | $5.05 | 10.32 K | $15.15 M |
| 08/10/2026 | $4.84 | $5.36 (10.74%) | $5.36 | $4.66 | 22.86 K | $15.17 M |
| 08/07/2026 | $4.79 | $4.79 (0%) | $4.90 | $4.70 | 17.40 K | $13.56 M |
| 08/06/2026 | $4.40 | $4.57 (3.86%) | $4.70 | $4.33 | 30.26 K | $12.94 M |
| 08/05/2026 | $4.27 | $4.37 (2.34%) | $4.37 | $4.25 | 6.40 K | $12.37 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.
