5 DAY PERFORMANCE
+437.02%
1 MONTH PERFORMANCE
+91.34%
3 MONTH PERFORMANCE
+2.97%
6 MONTH PERFORMANCE
-50.05%
YEAR-TO-DATE PERFORMANCE
+8.97%
1 YEAR PERFORMANCE
-52.07%
ReShape Lifesciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.69 | $0.64 (-7.97%) | $0.69 | $0.63 | 268,372 | $330,702 |
| 03/12/2025 | $0.70 | $0.67 (-4.22%) | $0.70 | $0.66 | 127,406 | $340,981 |
| 03/11/2025 | $0.68 | $0.69 (1.29%) | $0.72 | $0.63 | 641,800 | $352,125 |
| 03/10/2025 | $0.88 | $0.73 (-16.52%) | $0.88 | $0.65 | 1.77 M | $373,802 |
| 03/07/2025 | $0.92 | $0.91 (-1.63%) | $0.95 | $0.85 | 433,500 | $460,510 |
| 03/06/2025 | $0.98 | $0.95 (-2.89%) | $0.99 | $0.90 | 576,100 | $484,274 |
| 03/05/2025 | $0.98 | $0.99 (1.02%) | $1.02 | $0.95 | 259,500 | $503,762 |
| 03/04/2025 | $1.05 | $1.01 (-3.81%) | $1.06 | $0.88 | 776,419 | $513,940 |
| 03/03/2025 | $1.01 | $1.09 (7.92%) | $1.28 | $0.98 | 1.83 M | $554,648 |
| 02/28/2025 | $1.07 | $1.03 (-3.74%) | $1.09 | $0.98 | 734,302 | $524,117 |
| 02/27/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.05 | 780,820 | $559,736 |
| 02/26/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.09 | 730,605 | $590,267 |
| 02/25/2025 | $1.32 | $1.15 (-12.88%) | $1.32 | $1.11 | 2.29 M | $585,179 |
| 02/24/2025 | $1.15 | $1.36 (18.26%) | $1.41 | $1.05 | 4.44 M | $692,037 |
| 02/21/2025 | $1.20 | $1.12 (-6.67%) | $1.24 | $1.02 | 2.37 M | $569,913 |
| 02/20/2025 | $1.33 | $1.23 (-7.52%) | $1.36 | $1.18 | 3.43 M | $625,887 |
| 02/19/2025 | $1.33 | $1.36 (2.26%) | $1.85 | $1.25 | 37.72 M | $692,037 |
| 02/18/2025 | $1.18 | $1.08 (-8.47%) | $1.20 | $1.01 | 7.33 M | $549,559 |
| 02/14/2025 | $2.57 | $2.33 (-9.34%) | $2.59 | $2.32 | 124,200 | $1.19 M |
| 02/13/2025 | $2.79 | $2.54 (-8.96%) | $2.89 | $2.42 | 81,349 | $1.29 M |
| 02/12/2025 | $2.70 | $2.79 (3.33%) | $2.94 | $2.60 | 71,546 | $1.42 M |
| 02/11/2025 | $2.76 | $2.71 (-1.81%) | $2.76 | $2.68 | 11,666 | $1.38 M |
| 02/10/2025 | $2.83 | $2.81 (-0.71%) | $2.83 | $2.63 | 23,544 | $1.43 M |
| 02/07/2025 | $3.07 | $2.83 (-7.82%) | $3.07 | $2.59 | 38,115 | $1.44 M |
| 02/06/2025 | $3.32 | $3.08 (-7.23%) | $3.36 | $2.90 | 76,500 | $1.57 M |
| 02/05/2025 | $3.57 | $3.32 (-7%) | $3.57 | $3.05 | 53,282 | $1.69 M |
| 02/04/2025 | $3.55 | $3.57 (0.56%) | $3.75 | $3.45 | 28,600 | $1.82 M |
| 02/03/2025 | $3.66 | $3.55 (-3.01%) | $3.77 | $3.23 | 382,911 | $1.81 M |
| 01/31/2025 | $3.77 | $3.77 (0%) | $3.92 | $3.77 | 9,121 | $1.92 M |
| 01/30/2025 | $3.84 | $3.77 (-1.82%) | $3.92 | $3.71 | 8,200 | $1.92 M |
| 01/29/2025 | $3.80 | $3.85 (1.32%) | $3.94 | $3.50 | 51,043 | $1.96 M |
| 01/28/2025 | $4.26 | $3.65 (-14.32%) | $4.28 | $3.61 | 37,598 | $1.86 M |
| 01/27/2025 | $4.36 | $4.48 (2.75%) | $4.48 | $4.35 | 14,349 | $2.28 M |
| 01/24/2025 | $4.46 | $4.44 (-0.45%) | $4.47 | $4.34 | 12,000 | $2.26 M |
| 01/23/2025 | $4.33 | $4.46 (3%) | $4.47 | $4.20 | 36,400 | $2.27 M |
| 01/22/2025 | $4.53 | $4.31 (-4.86%) | $4.53 | $4.17 | 25,200 | $2.19 M |
| 01/21/2025 | $4.69 | $4.53 (-3.41%) | $4.72 | $4.42 | 12,640 | $2.31 M |
| 01/17/2025 | $4.80 | $4.52 (-5.83%) | $4.86 | $4.52 | 21,800 | $2.30 M |
| 01/16/2025 | $4.88 | $4.67 (-4.3%) | $4.91 | $4.52 | 14,000 | $2.38 M |
| 01/15/2025 | $4.80 | $4.93 (2.71%) | $5.00 | $4.68 | 16,763 | $2.51 M |
| 01/14/2025 | $4.94 | $4.66 (-5.67%) | $5.15 | $4.62 | 42,435 | $2.37 M |
| 01/13/2025 | $4.80 | $5.00 (4.17%) | $5.19 | $4.35 | 99,090 | $2.54 M |
| 01/10/2025 | $4.52 | $4.50 (-0.44%) | $4.59 | $4.43 | 7,728 | $2.29 M |
| 01/08/2025 | $4.72 | $4.72 (0%) | $4.77 | $4.59 | 14,144 | $2.40 M |
| 01/07/2025 | $4.86 | $4.70 (-3.29%) | $5.12 | $4.70 | 27,425 | $2.39 M |
| 01/06/2025 | $4.75 | $4.86 (2.32%) | $5.10 | $4.71 | 26,706 | $2.47 M |
| 01/03/2025 | $4.60 | $4.70 (2.17%) | $4.82 | $4.60 | 16,600 | $2.39 M |
| 01/02/2025 | $4.49 | $4.56 (1.56%) | $4.70 | $4.34 | 20,000 | $2.32 M |
| 12/31/2024 | $4.63 | $4.46 (-3.67%) | $4.63 | $4.39 | 7,597 | $2.27 M |
| 12/30/2024 | $4.51 | $4.52 (0.22%) | $4.55 | $4.47 | 11,103 | $2.30 M |
| 12/27/2024 | $4.75 | $4.55 (-4.21%) | $4.75 | $4.55 | 7,500 | $2.32 M |
| 12/26/2024 | $4.40 | $4.75 (7.95%) | $4.75 | $4.40 | 11,505 | $2.42 M |
| 12/24/2024 | $4.37 | $4.46 (2.06%) | $4.46 | $4.37 | 3,522 | $2.27 M |
| 12/23/2024 | $4.38 | $4.26 (-2.74%) | $4.49 | $4.26 | 8,500 | $2.17 M |
| 12/20/2024 | $4.38 | $4.38 (0%) | $4.69 | $4.28 | 41,500 | $2.23 M |
| 12/19/2024 | $4.50 | $4.47 (-0.67%) | $4.73 | $4.35 | 20,851 | $2.27 M |
| 12/18/2024 | $4.59 | $4.50 (-1.96%) | $4.80 | $4.50 | 20,712 | $2.29 M |
| 12/17/2024 | $4.48 | $4.59 (2.46%) | $4.70 | $4.09 | 48,145 | $2.34 M |
| 12/16/2024 | $4.89 | $4.48 (-8.38%) | $4.89 | $4.36 | 39,048 | $2.28 M |
| 12/13/2024 | $4.84 | $4.72 (-2.48%) | $4.84 | $4.62 | 9,412 | $2.40 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.
