5 DAY PERFORMANCE
+89.44%
1 MONTH PERFORMANCE
+75.63%
3 MONTH PERFORMANCE
+32.34%
6 MONTH PERFORMANCE
+18.07%
YEAR-TO-DATE PERFORMANCE
-41.58%
1 YEAR PERFORMANCE
+22.00%
Quoin Pharmaceuticals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.79 | $4.80 (0.21%) | $4.90 | $4.70 | 14.00 K | $13.76 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 |
| 08/04/2026 | $4.38 | $4.35 (-0.68%) | $4.50 | $4.30 | 9.11 K | $12.31 M |
| 08/03/2026 | $4.37 | $4.45 (1.83%) | $4.49 | $4.25 | 17.95 K | $12.60 M |
| 07/31/2026 | $4.17 | $4.45 (6.71%) | $4.47 | $4.17 | 7.31 K | $12.60 M |
| 07/30/2026 | $4.21 | $4.40 (4.51%) | $4.40 | $3.99 | 40.10 K | $12.46 M |
| 07/29/2026 | $4.25 | $4.28 (0.71%) | $4.37 | $4.22 | 6.22 K | $12.12 M |
| 07/28/2026 | $4.22 | $4.20 (-0.47%) | $4.37 | $4.20 | 8.52 K | $11.89 M |
| 07/27/2026 | $4.20 | $4.29 (2.14%) | $4.32 | $4.18 | 8.34 K | $12.14 M |
| 07/24/2026 | $4.27 | $4.28 (0.23%) | $4.29 | $4.20 | 6.33 K | $12.12 M |
| 07/23/2026 | $4.32 | $4.37 (1.16%) | $4.38 | $4.21 | 9.70 K | $12.37 M |
| 07/22/2026 | $4.25 | $4.38 (3.06%) | $4.50 | $4.17 | 8.30 K | $12.40 M |
| 07/21/2026 | $4.11 | $4.26 (3.65%) | $4.30 | $4.11 | 5.06 K | $12.06 M |
| 07/20/2026 | $4.24 | $4.21 (-0.71%) | $4.42 | $4.10 | 12.82 K | $11.92 M |
| 07/17/2026 | $4.19 | $4.24 (1.19%) | $4.36 | $4.10 | 12.84 K | $12.00 M |
| 07/16/2026 | $4.38 | $4.16 (-5.02%) | $4.38 | $4.15 | 5.60 K | $11.78 M |
| 07/15/2026 | $4.34 | $4.21 (-3%) | $4.34 | $4.11 | 24.52 K | $11.92 M |
| 07/14/2026 | $4.24 | $4.35 (2.59%) | $4.35 | $4.10 | 24.62 K | $12.31 M |
| 07/13/2026 | $4.45 | $4.23 (-4.94%) | $4.49 | $4.06 | 26.11 K | $11.98 M |
| 07/10/2026 | $4.58 | $4.45 (-2.84%) | $4.58 | $4.32 | 24.80 K | $12.60 M |
| 07/09/2026 | $4.63 | $4.67 (0.86%) | $4.70 | $4.50 | 81.57 K | $13.22 M |
| 07/08/2026 | $4.64 | $4.72 (1.72%) | $4.73 | $4.45 | 49.37 K | $13.36 M |
| 07/07/2026 | $4.56 | $4.80 (5.26%) | $4.83 | $4.44 | 21.10 K | $13.59 M |
| 07/06/2026 | $4.47 | $4.60 (2.91%) | $4.85 | $4.33 | 52.78 K | $13.02 M |
| 07/02/2026 | $4.66 | $4.58 (-1.72%) | $4.77 | $4.53 | 39.14 K | $12.97 M |
| 07/01/2026 | $4.78 | $4.71 (-1.46%) | $4.89 | $4.61 | 63.10 K | $13.33 M |
| 06/30/2026 | $4.56 | $4.84 (6.14%) | $4.98 | $4.48 | 119.40 K | $13.70 M |
| 06/29/2026 | $4.37 | $4.55 (4.12%) | $4.60 | $4.24 | 135.70 K | $12.88 M |
| 06/26/2026 | $4.10 | $4.45 (8.54%) | $4.47 | $4.00 | 203.60 K | $12.60 M |
| 06/25/2026 | $3.75 | $4.20 (12%) | $4.29 | $3.45 | 674.64 K | $11.89 M |
| 06/24/2026 | $4.27 | $3.83 (-10.3%) | $4.98 | $3.63 | 8.58 M | $10.84 M |
| 06/23/2026 | $4.20 | $3.25 (-22.62%) | $5.07 | $3.25 | 3.75 M | $9.20 M |
| 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 | $12.71 M |
| 06/04/2026 | $4.35 | $4.29 (-1.38%) | $4.75 | $4.20 | 42.57 K | $12.14 M |
| 06/03/2026 | $4.60 | $4.43 (-3.7%) | $4.82 | $4.11 | 43.80 K | $12.54 M |
| 06/02/2026 | $4.83 | $4.56 (-5.59%) | $5.09 | $4.56 | 31.03 K | $12.91 M |
| 06/01/2026 | $4.94 | $4.77 (-3.44%) | $5.00 | $4.68 | 31.00 K | $13.50 M |
| 05/29/2026 | $5.04 | $5.06 (0.4%) | $5.09 | $4.70 | 59.74 K | $14.32 M |
| 05/28/2026 | $5.14 | $4.94 (-3.89%) | $5.14 | $4.70 | 22.91 K | $13.98 M |
| 05/27/2026 | $4.96 | $5.00 (0.81%) | $5.05 | $4.67 | 44.50 K | $14.15 M |
| 05/26/2026 | $4.62 | $4.84 (4.76%) | $5.15 | $4.55 | 36.55 K | $13.70 M |
| 05/22/2026 | $4.92 | $4.77 (-3.05%) | $4.95 | $4.59 | 28.88 K | $13.50 M |
| 05/21/2026 | $4.97 | $4.85 (-2.41%) | $5.21 | $4.80 | 127.53 K | $13.73 M |
| 05/20/2026 | $5.32 | $4.94 (-7.14%) | $5.32 | $4.80 | 14.52 K | $13.98 M |
| 05/19/2026 | $5.51 | $5.17 (-6.17%) | $5.51 | $4.81 | 20.97 K | $14.64 M |
| 05/18/2026 | $5.60 | $5.53 (-1.25%) | $5.82 | $5.51 | 13.55 K | $15.66 M |
| 05/15/2026 | $5.75 | $5.79 (0.7%) | $5.82 | $5.50 | 14.65 K | $16.39 M |
| 05/14/2026 | $5.89 | $5.81 (-1.36%) | $6.09 | $5.58 | 24.50 K | $16.45 M |
| 05/13/2026 | $6.05 | $5.91 (-2.31%) | $6.16 | $5.91 | 5.22 K | $16.73 M |
| 05/12/2026 | $6.08 | $6.07 (-0.16%) | $6.25 | $5.87 | 8.47 K | $17.18 M |
| 05/11/2026 | $5.72 | $6.28 (9.79%) | $6.35 | $5.72 | 10.82 K | $17.78 M |
| 05/08/2026 | $6.35 | $5.93 (-6.61%) | $6.40 | $5.81 | 29.66 K | $16.79 M |
| 05/07/2026 | $6.69 | $6.37 (-4.78%) | $6.69 | $6.03 | 22.90 K | $18.03 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.
