5 DAY PERFORMANCE
+45.03%
1 MONTH PERFORMANCE
+30.13%
3 MONTH PERFORMANCE
+2.92%
SpyGlass Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.88 | $19.34 (2.44%) | $19.73 | $18.43 | 109.02 K | $385.40 M |
| 06/18/2026 | $18.36 | $18.70 (1.85%) | $19.15 | $18.32 | 144.30 K | $372.65 M |
| 06/17/2026 | $17.61 | $18.20 (3.35%) | $18.50 | $17.06 | 108.92 K | $362.69 M |
| 06/16/2026 | $18.58 | $17.56 (-5.49%) | $18.81 | $17.56 | 103.71 K | $349.93 M |
| 06/15/2026 | $18.74 | $18.94 (1.07%) | $19.67 | $18.38 | 143.82 K | $377.43 M |
| 06/12/2026 | $17.92 | $18.44 (2.9%) | $18.66 | $17.92 | 57.10 K | $367.47 M |
| 06/11/2026 | $18.02 | $18.09 (0.39%) | $18.38 | $17.98 | 77.84 K | $360.49 M |
| 06/10/2026 | $18.88 | $17.97 (-4.82%) | $19.10 | $17.93 | 84.43 K | $358.10 M |
| 06/09/2026 | $19.16 | $18.19 (-5.06%) | $19.28 | $18.18 | 70.14 K | $362.49 M |
| 06/08/2026 | $18.91 | $18.74 (-0.9%) | $19.17 | $17.93 | 77.20 K | $373.45 M |
| 06/05/2026 | $19.98 | $18.78 (-6.01%) | $20.25 | $18.37 | 77.53 K | $374.24 M |
| 06/04/2026 | $19.19 | $19.47 (1.46%) | $20.01 | $18.53 | 58.50 K | $388.00 M |
| 06/03/2026 | $18.07 | $18.56 (2.71%) | $18.77 | $18.07 | 47.14 K | $369.86 M |
| 06/02/2026 | $17.89 | $18.36 (2.63%) | $18.54 | $17.60 | 45.02 K | $365.88 M |
| 06/01/2026 | $19.20 | $18.32 (-4.58%) | $19.52 | $18.18 | 44.74 K | $365.08 M |
| 05/29/2026 | $20.00 | $19.26 (-3.7%) | $20.00 | $19.02 | 44.60 K | $383.81 M |
| 05/28/2026 | $20.28 | $19.84 (-2.17%) | $20.57 | $19.45 | 41.44 K | $395.37 M |
| 05/27/2026 | $20.59 | $20.17 (-2.04%) | $21.29 | $19.73 | 52.10 K | $401.94 M |
| 05/26/2026 | $20.84 | $20.62 (-1.06%) | $21.61 | $19.45 | 86.60 K | $410.91 M |
| 05/22/2026 | $21.80 | $20.84 (-4.4%) | $22.35 | $20.53 | 107.20 K | $415.30 M |
| 05/21/2026 | $22.07 | $22.05 (-0.09%) | $23.61 | $21.46 | 79.90 K | $439.41 M |
| 05/20/2026 | $21.31 | $21.89 (2.72%) | $22.42 | $21.05 | 37.95 K | $436.22 M |
| 05/19/2026 | $22.45 | $21.20 (-5.57%) | $22.71 | $21.16 | 45.20 K | $422.47 M |
| 05/18/2026 | $23.68 | $22.24 (-6.08%) | $24.09 | $21.84 | 40.70 K | $443.20 M |
| 05/15/2026 | $21.90 | $23.21 (5.98%) | $24.77 | $21.90 | 34.91 K | $462.53 M |
| 05/14/2026 | $23.95 | $24.27 (1.34%) | $24.57 | $23.45 | 31.14 K | $483.65 M |
| 05/13/2026 | $24.27 | $23.82 (-1.85%) | $24.48 | $23.65 | 20.33 K | $474.68 M |
| 05/12/2026 | $23.59 | $24.14 (2.33%) | $24.35 | $23.19 | 42.72 K | $481.06 M |
| 05/11/2026 | $23.18 | $23.76 (2.5%) | $23.89 | $22.57 | 25.60 K | $473.49 M |
| 05/08/2026 | $25.77 | $23.41 (-9.16%) | $25.77 | $23.40 | 31.50 K | $466.51 M |
| 05/07/2026 | $25.30 | $25.39 (0.36%) | $25.48 | $24.56 | 134.54 K | $505.97 M |
| 05/06/2026 | $24.65 | $25.06 (1.66%) | $25.65 | $24.60 | 161.61 K | $499.39 M |
| 05/05/2026 | $24.88 | $24.41 (-1.89%) | $25.00 | $23.75 | 63.90 K | $486.44 M |
| 05/04/2026 | $23.98 | $24.41 (1.79%) | $25.06 | $23.98 | 64.40 K | $486.44 M |
| 05/01/2026 | $23.06 | $23.98 (3.99%) | $24.27 | $22.44 | 83.51 K | $477.87 M |
| 04/30/2026 | $22.48 | $22.94 (2.05%) | $23.35 | $22.48 | 56.83 K | $457.14 M |
| 04/29/2026 | $23.29 | $22.13 (-4.98%) | $24.25 | $21.40 | 43.00 K | $441.00 M |
| 04/28/2026 | $23.98 | $23.00 (-4.09%) | $24.10 | $22.72 | 19.14 K | $458.34 M |
| 04/27/2026 | $23.36 | $23.65 (1.24%) | $24.65 | $23.02 | 111.10 K | $471.29 M |
| 04/24/2026 | $23.65 | $23.52 (-0.55%) | $24.00 | $21.76 | 91.54 K | $468.70 M |
| 04/23/2026 | $24.73 | $23.63 (-4.45%) | $24.73 | $23.53 | 90.63 K | $470.90 M |
| 04/22/2026 | $24.75 | $24.49 (-1.05%) | $24.75 | $24.12 | 54.81 K | $488.03 M |
| 04/21/2026 | $24.98 | $24.45 (-2.12%) | $24.98 | $24.14 | 32.80 K | $487.24 M |
| 04/20/2026 | $24.94 | $24.52 (-1.68%) | $25.50 | $24.30 | 23.10 K | $488.63 M |
| 04/17/2026 | $25.15 | $24.94 (-0.83%) | $25.88 | $24.69 | 43.80 K | $497.00 M |
| 04/16/2026 | $25.06 | $25.03 (-0.12%) | $25.06 | $24.37 | 22.10 K | $498.79 M |
| 04/15/2026 | $24.57 | $24.73 (0.65%) | $25.29 | $24.13 | 28.13 K | $492.82 M |
| 04/14/2026 | $24.10 | $24.52 (1.74%) | $25.28 | $23.51 | 90.30 K | $488.63 M |
| 04/13/2026 | $20.36 | $23.87 (17.24%) | $24.10 | $20.36 | 124.40 K | $475.68 M |
| 04/10/2026 | $21.35 | $20.75 (-2.81%) | $21.55 | $20.60 | 82.40 K | $413.50 M |
| 04/09/2026 | $21.86 | $21.22 (-2.93%) | $22.95 | $21.00 | 62.40 K | $422.87 M |
| 04/08/2026 | $21.35 | $22.22 (4.07%) | $22.30 | $21.02 | 148.00 K | $442.80 M |
| 04/07/2026 | $22.19 | $21.07 (-5.05%) | $22.19 | $20.15 | 90.34 K | $419.88 M |
| 04/06/2026 | $22.34 | $22.65 (1.39%) | $22.98 | $21.40 | 123.61 K | $451.37 M |
| 04/02/2026 | $24.10 | $22.46 (-6.8%) | $24.58 | $21.38 | 138.00 K | $447.58 M |
| 04/01/2026 | $25.77 | $24.44 (-5.16%) | $27.23 | $24.28 | 88.81 K | $487.04 M |
| 03/31/2026 | $23.59 | $25.91 (9.83%) | $26.44 | $23.44 | 91.15 K | $516.33 M |
| 03/30/2026 | $22.60 | $23.37 (3.41%) | $23.40 | $22.14 | 67.80 K | $465.71 M |
| 03/27/2026 | $24.63 | $22.61 (-8.2%) | $24.63 | $21.29 | 95.40 K | $450.57 M |
| 03/26/2026 | $24.60 | $25.20 (2.44%) | $25.78 | $24.60 | 87.30 K | $502.18 M |
| 03/25/2026 | $23.64 | $25.22 (6.68%) | $25.96 | $23.64 | 72.60 K | $502.58 M |
| 03/24/2026 | $26.01 | $23.74 (-8.73%) | $26.01 | $22.41 | 145.60 K | $473.09 M |
| 03/23/2026 | $26.01 | $26.35 (1.31%) | $27.13 | $25.34 | 160.74 K | $525.10 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.
