5 DAY PERFORMANCE
-15.65%
1 MONTH PERFORMANCE
-18.89%
3 MONTH PERFORMANCE
+21.18%
6 MONTH PERFORMANCE
+14.36%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+148.38%
Septerna Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $40.01 | $40.01 (0%) | $40.01 | $40.01 | 30 | |
| 08/06/2026 | $39.00 | $39.53 (1.36%) | $40.12 | $38.78 | 193.70 K | $1.77 B |
| 08/05/2026 | $38.92 | $38.76 (-0.41%) | $40.63 | $38.46 | 442.96 K | $1.73 B |
| 08/04/2026 | $35.55 | $38.98 (9.65%) | $39.12 | $35.55 | 399.12 K | $1.74 B |
| 08/03/2026 | $34.45 | $34.98 (1.54%) | $35.25 | $33.19 | 201.80 K | $1.57 B |
| 07/31/2026 | $34.97 | $34.45 (-1.49%) | $35.49 | $33.49 | 241.10 K | $1.54 B |
| 07/30/2026 | $34.00 | $35.18 (3.47%) | $35.82 | $34.00 | 266.08 K | $1.57 B |
| 07/29/2026 | $33.97 | $33.61 (-1.06%) | $34.58 | $33.25 | 158.22 K | $1.50 B |
| 07/28/2026 | $33.77 | $33.97 (0.59%) | $35.11 | $32.85 | 263.40 K | $1.52 B |
| 07/27/2026 | $33.25 | $33.49 (0.72%) | $34.40 | $33.03 | 143.90 K | $1.50 B |
| 07/24/2026 | $33.88 | $33.10 (-2.3%) | $34.97 | $32.48 | 242.04 K | $1.48 B |
| 07/23/2026 | $33.32 | $33.47 (0.45%) | $34.50 | $32.96 | 298.23 K | $1.50 B |
| 07/22/2026 | $33.32 | $34.20 (2.64%) | $34.51 | $32.74 | 264.14 K | $1.53 B |
| 07/21/2026 | $32.20 | $33.68 (4.6%) | $35.11 | $31.85 | 215.41 K | $1.51 B |
| 07/20/2026 | $33.35 | $32.21 (-3.42%) | $34.28 | $32.17 | 197.25 K | $1.44 B |
| 07/17/2026 | $30.98 | $33.40 (7.81%) | $34.28 | $30.55 | 306.43 K | $1.49 B |
| 07/16/2026 | $33.99 | $31.56 (-7.15%) | $34.32 | $31.44 | 416.73 K | $1.41 B |
| 07/15/2026 | $34.50 | $34.07 (-1.25%) | $35.26 | $32.33 | 373.70 K | $1.52 B |
| 07/14/2026 | $34.27 | $34.54 (0.79%) | $35.37 | $33.54 | 650.80 K | $1.55 B |
| 07/13/2026 | $35.64 | $34.36 (-3.59%) | $36.01 | $33.91 | 394.10 K | $1.54 B |
| 07/10/2026 | $37.97 | $35.93 (-5.37%) | $37.97 | $35.43 | 378.20 K | $1.61 B |
| 07/09/2026 | $36.43 | $37.84 (3.87%) | $38.04 | $36.07 | 969.52 K | $1.69 B |
| 07/08/2026 | $35.37 | $36.44 (3.03%) | $37.26 | $34.75 | 945.20 K | $1.63 B |
| 07/07/2026 | $34.46 | $35.83 (3.98%) | $37.75 | $34.43 | 843.50 K | $1.60 B |
| 07/06/2026 | $33.38 | $33.47 (0.27%) | $34.30 | $32.91 | 469.40 K | $1.50 B |
| 07/02/2026 | $34.68 | $34.00 (-1.96%) | $34.85 | $33.25 | 475.81 K | $1.52 B |
| 07/01/2026 | $33.45 | $34.61 (3.47%) | $35.17 | $33.02 | 440.40 K | $1.55 B |
| 06/30/2026 | $34.69 | $33.49 (-3.46%) | $34.78 | $32.65 | 747.65 K | $1.50 B |
| 06/29/2026 | $35.18 | $34.75 (-1.22%) | $35.99 | $32.00 | 1.43 M | $1.56 B |
| 06/26/2026 | $34.44 | $37.34 (8.42%) | $37.48 | $34.23 | 1.48 M | $1.67 B |
| 06/25/2026 | $36.36 | $34.54 (-5.01%) | $36.40 | $34.35 | 324.56 K | $1.55 B |
| 06/24/2026 | $36.90 | $36.05 (-2.3%) | $37.99 | $35.61 | 357.60 K | $1.61 B |
| 06/23/2026 | $34.67 | $36.57 (5.48%) | $37.50 | $34.28 | 312.50 K | $1.64 B |
| 06/22/2026 | $36.46 | $34.85 (-4.42%) | $37.24 | $34.68 | 507.46 K | $1.56 B |
| 06/18/2026 | $36.24 | $36.17 (-0.19%) | $37.32 | $34.51 | 283.36 K | $1.62 B |
| 06/17/2026 | $35.17 | $35.80 (1.79%) | $36.12 | $33.88 | 325.30 K | $1.60 B |
| 06/16/2026 | $35.93 | $35.17 (-2.12%) | $36.62 | $35.06 | 284.03 K | $1.57 B |
| 06/15/2026 | $36.27 | $36.03 (-0.66%) | $37.01 | $35.37 | 287.82 K | $1.61 B |
| 06/12/2026 | $34.03 | $35.95 (5.64%) | $36.26 | $33.85 | 475.90 K | $1.61 B |
| 06/11/2026 | $30.86 | $34.03 (10.27%) | $34.19 | $30.74 | 513.33 K | $1.52 B |
| 06/10/2026 | $31.00 | $30.47 (-1.71%) | $31.98 | $30.41 | 171.90 K | $1.36 B |
| 06/09/2026 | $30.69 | $31.01 (1.04%) | $31.90 | $30.24 | 277.83 K | $1.39 B |
| 06/08/2026 | $31.97 | $30.41 (-4.88%) | $32.38 | $30.05 | 327.30 K | $1.36 B |
| 06/05/2026 | $30.99 | $31.15 (0.52%) | $31.41 | $30.47 | 211.70 K | $1.39 B |
| 06/04/2026 | $30.61 | $31.37 (2.48%) | $31.79 | $30.61 | 290.70 K | $1.40 B |
| 06/03/2026 | $29.89 | $30.55 (2.21%) | $30.84 | $29.57 | 286.65 K | $1.37 B |
| 06/02/2026 | $29.56 | $29.94 (1.29%) | $30.28 | $29.12 | 603.61 K | $1.34 B |
| 06/01/2026 | $29.59 | $29.98 (1.32%) | $30.36 | $27.08 | 359.30 K | $1.34 B |
| 05/29/2026 | $30.96 | $30.20 (-2.45%) | $31.60 | $29.71 | 270.51 K | $1.35 B |
| 05/28/2026 | $29.71 | $31.05 (4.51%) | $31.40 | $29.22 | 219.16 K | $1.39 B |
| 05/27/2026 | $30.61 | $29.79 (-2.68%) | $30.95 | $29.32 | 178.70 K | $1.33 B |
| 05/26/2026 | $28.49 | $30.65 (7.58%) | $30.78 | $27.66 | 347.40 K | $1.37 B |
| 05/22/2026 | $27.93 | $28.36 (1.54%) | $29.89 | $27.93 | 347.22 K | $1.27 B |
| 05/21/2026 | $27.62 | $27.92 (1.09%) | $28.60 | $27.49 | 232.42 K | $1.25 B |
| 05/20/2026 | $26.77 | $28.01 (4.63%) | $28.06 | $26.71 | 226.72 K | $1.25 B |
| 05/19/2026 | $26.21 | $26.51 (1.14%) | $27.16 | $25.79 | 366.80 K | $1.19 B |
| 05/18/2026 | $27.08 | $26.30 (-2.88%) | $27.98 | $26.00 | 316.92 K | $1.18 B |
| 05/15/2026 | $27.62 | $26.95 (-2.43%) | $28.81 | $26.28 | 573.81 K | $1.21 B |
| 05/14/2026 | $24.84 | $28.32 (14.01%) | $28.37 | $24.03 | 556.10 K | $1.27 B |
| 05/13/2026 | $24.50 | $24.75 (1.02%) | $25.48 | $24.23 | 315.75 K | $1.11 B |
| 05/12/2026 | $24.46 | $24.84 (1.55%) | $25.99 | $23.57 | 408.18 K | $1.11 B |
| 05/11/2026 | $23.87 | $23.57 (-1.26%) | $24.65 | $23.50 | 132.90 K | $1.05 B |
| 05/08/2026 | $23.98 | $23.87 (-0.46%) | $24.86 | $23.82 | 208.40 K | $1.07 B |
| 05/07/2026 | $24.77 | $23.98 (-3.19%) | $25.05 | $23.44 | 218.33 K | $1.07 B |
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.
