5 DAY PERFORMANCE
+35.75%
1 MONTH PERFORMANCE
+30.90%
3 MONTH PERFORMANCE
+18.07%
6 MONTH PERFORMANCE
-1.63%
YEAR-TO-DATE PERFORMANCE
-41.58%
1 YEAR PERFORMANCE
+35.97%
Quoin Pharmaceuticals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.38 | $6.41 (0.47%) | $6.45 | $6.31 | 6.22 K | $6.88 M |
| 05/05/2026 | $6.24 | $6.31 (1.12%) | $6.50 | $6.24 | 15.31 K | $6.74 M |
| 05/04/2026 | $6.37 | $6.36 (-0.16%) | $6.41 | $6.17 | 6.10 K | $6.79 M |
| 05/01/2026 | $6.15 | $6.21 (0.98%) | $6.50 | $6.15 | 12.70 K | $6.63 M |
| 04/30/2026 | $5.93 | $6.48 (9.27%) | $6.53 | $5.79 | 27.34 K | $6.92 M |
| 04/29/2026 | $5.30 | $5.93 (11.89%) | $6.20 | $5.30 | 24.62 K | $6.33 M |
| 04/28/2026 | $5.42 | $5.45 (0.55%) | $5.62 | $5.20 | 44.60 K | $5.82 M |
| 04/27/2026 | $5.86 | $5.46 (-6.83%) | $5.86 | $5.43 | 11.40 K | $5.83 M |
| 04/24/2026 | $5.60 | $5.70 (1.79%) | $5.90 | $5.32 | 101.20 K | $6.09 M |
| 04/23/2026 | $6.09 | $5.73 (-5.91%) | $6.09 | $5.61 | 10.60 K | $6.12 M |
| 04/22/2026 | $5.94 | $5.74 (-3.37%) | $6.07 | $5.61 | 31.84 K | $6.13 M |
| 04/21/2026 | $6.10 | $6.04 (-0.98%) | $6.13 | $5.99 | 3.88 K | $6.45 M |
| 04/20/2026 | $6.40 | $6.25 (-2.34%) | $6.47 | $5.80 | 41.65 K | $6.68 M |
| 04/17/2026 | $6.53 | $6.46 (-1.07%) | $6.53 | $6.34 | 20.80 K | $6.90 M |
| 04/16/2026 | $6.71 | $6.58 (-1.94%) | $6.71 | $6.35 | 15.30 K | $7.03 M |
| 04/15/2026 | $6.60 | $6.49 (-1.67%) | $6.60 | $6.27 | 16.80 K | $6.93 M |
| 04/14/2026 | $5.83 | $6.30 (8.06%) | $6.98 | $5.83 | 53.92 K | $6.73 M |
| 04/13/2026 | $5.47 | $5.92 (8.23%) | $5.92 | $5.47 | 38.32 K | $6.32 M |
| 04/10/2026 | $5.76 | $5.90 (2.43%) | $6.24 | $5.59 | 9.16 K | $6.30 M |
| 04/09/2026 | $5.96 | $5.74 (-3.69%) | $6.17 | $5.50 | 35.02 K | $6.13 M |
| 04/08/2026 | $6.50 | $5.99 (-7.85%) | $6.75 | $5.94 | 57.73 K | $6.40 M |
| 04/07/2026 | $6.45 | $6.32 (-2.02%) | $6.45 | $6.10 | 14.91 K | $6.75 M |
| 04/06/2026 | $6.77 | $6.44 (-4.87%) | $6.90 | $6.41 | 24.68 K | $6.88 M |
| 04/02/2026 | $5.85 | $7.02 (20%) | $7.10 | $5.85 | 59.52 K | $7.50 M |
| 04/01/2026 | $6.60 | $6.06 (-8.18%) | $7.09 | $5.90 | 59.55 K | $6.47 M |
| 03/31/2026 | $6.28 | $6.60 (5.1%) | $6.99 | $6.22 | 144.74 K | $7.05 M |
| 03/30/2026 | $6.53 | $6.28 (-3.83%) | $6.53 | $5.90 | 43.94 K | $6.71 M |
| 03/27/2026 | $7.41 | $6.41 (-13.5%) | $7.41 | $6.41 | 77.00 K | $6.85 M |
| 03/26/2026 | $9.33 | $7.57 (-18.86%) | $9.33 | $7.31 | 180.60 K | $8.08 M |
| 03/25/2026 | $10.03 | $9.27 (-7.58%) | $10.83 | $7.68 | 4.15 M | $9.90 M |
| 03/24/2026 | $8.06 | $8.00 (-0.74%) | $8.06 | $8.00 | 2.80 K | $8.54 M |
| 03/23/2026 | $7.96 | $8.16 (2.51%) | $8.18 | $7.96 | 5.83 K | $8.71 M |
| 03/20/2026 | $7.97 | $7.94 (-0.38%) | $8.16 | $7.80 | 12.30 K | $4.67 M |
| 03/19/2026 | $7.43 | $8.26 (11.17%) | $8.26 | $7.43 | 13.51 K | $4.86 M |
| 03/18/2026 | $7.91 | $7.84 (-0.88%) | $8.19 | $7.82 | 16.80 K | $4.61 M |
| 03/17/2026 | $8.15 | $8.14 (-0.12%) | $8.32 | $8.08 | 5.81 K | $4.79 M |
| 03/16/2026 | $7.89 | $8.20 (3.93%) | $8.49 | $7.80 | 2.92 K | $4.82 M |
| 03/13/2026 | $8.02 | $8.06 (0.5%) | $8.32 | $7.88 | 10.30 K | $4.74 M |
| 03/12/2026 | $8.20 | $8.09 (-1.34%) | $8.55 | $8.00 | 22.94 K | $4.76 M |
| 03/11/2026 | $8.60 | $8.49 (-1.28%) | $8.89 | $8.41 | 58.43 K | $4.99 M |
| 03/10/2026 | $8.72 | $8.59 (-1.49%) | $8.72 | $8.30 | 6.33 K | $5.05 M |
| 03/09/2026 | $8.67 | $8.43 (-2.77%) | $9.01 | $8.40 | 12.45 K | $4.96 M |
| 03/06/2026 | $8.74 | $8.67 (-0.8%) | $8.97 | $8.46 | 13.04 K | $5.10 M |
| 03/05/2026 | $8.50 | $8.57 (0.82%) | $8.70 | $8.49 | 11.50 K | $5.04 M |
| 03/04/2026 | $8.50 | $8.50 (0%) | $8.77 | $8.50 | 10.12 K | $5.00 M |
| 03/03/2026 | $8.27 | $8.74 (5.68%) | $8.74 | $8.27 | 9.30 K | $5.14 M |
| 03/02/2026 | $8.34 | $8.52 (2.16%) | $8.74 | $8.34 | 25.33 K | $5.01 M |
| 02/27/2026 | $8.49 | $8.37 (-1.41%) | $8.80 | $8.37 | 13.33 K | $4.92 M |
| 02/26/2026 | $8.70 | $8.51 (-2.18%) | $8.74 | $8.49 | 4.84 K | $5.01 M |
| 02/25/2026 | $8.82 | $8.50 (-3.63%) | $9.04 | $8.21 | 64.90 K | $5.00 M |
| 02/24/2026 | $8.39 | $8.74 (4.17%) | $9.99 | $8.29 | 63.80 K | $5.14 M |
| 02/23/2026 | $8.50 | $8.19 (-3.65%) | $9.30 | $8.04 | 17.50 K | $4.82 M |
| 02/20/2026 | $9.09 | $8.61 (-5.28%) | $9.50 | $8.53 | 10.59 K | $5.06 M |
| 02/19/2026 | $9.32 | $9.38 (0.64%) | $9.50 | $9.26 | 8.12 K | $5.52 M |
| 02/18/2026 | $9.00 | $9.47 (5.22%) | $9.68 | $8.91 | 20.80 K | $5.57 M |
| 02/17/2026 | $8.16 | $8.96 (9.8%) | $10.44 | $8.16 | 157.03 K | $5.27 M |
| 02/13/2026 | $8.12 | $8.40 (3.45%) | $8.44 | $8.12 | 3.68 K | $4.94 M |
| 02/12/2026 | $7.96 | $8.27 (3.89%) | $8.27 | $7.89 | 8.08 K | $4.86 M |
| 02/11/2026 | $7.64 | $8.02 (4.97%) | $8.14 | $7.13 | 18.01 K | $4.72 M |
| 02/10/2026 | $7.35 | $7.50 (2.04%) | $7.72 | $7.21 | 17.95 K | $4.41 M |
| 02/09/2026 | $7.21 | $7.13 (-1.11%) | $7.76 | $7.00 | 22.78 K | $4.19 M |
| 02/06/2026 | $7.82 | $7.14 (-8.7%) | $8.01 | $7.14 | 17.60 K | $4.20 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.
