5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
-8.52%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
+54.66%
YEAR-TO-DATE PERFORMANCE
+23.73%
1 YEAR PERFORMANCE
+40.38%
VistaGen Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.40 | $4.33 (-1.59%) | $4.42 | $4.02 | 1.01 M | $154.79 M |
| 12/04/2025 | $3.80 | $4.28 (12.63%) | $4.32 | $3.74 | 1.20 M | $153.01 M |
| 12/03/2025 | $3.60 | $3.73 (3.61%) | $3.82 | $3.36 | 1.42 M | $133.34 M |
| 12/02/2025 | $4.41 | $3.60 (-18.37%) | $4.42 | $3.54 | 1.55 M | $128.70 M |
| 12/01/2025 | $4.87 | $4.43 (-9.03%) | $4.91 | $4.39 | 660.92 K | $158.37 M |
| 11/28/2025 | $4.59 | $4.90 (6.75%) | $4.97 | $4.58 | 544.60 K | $175.17 M |
| 11/26/2025 | $4.68 | $4.54 (-2.99%) | $4.85 | $4.53 | 454.80 K | $162.30 M |
| 11/25/2025 | $4.70 | $4.69 (-0.21%) | $4.94 | $4.50 | 1.26 M | $167.66 M |
| 11/24/2025 | $4.65 | $4.72 (1.51%) | $5.14 | $4.65 | 1.58 M | $168.74 M |
| 11/21/2025 | $4.47 | $4.59 (2.68%) | $4.61 | $4.34 | 527.73 K | $164.09 M |
| 11/20/2025 | $4.62 | $4.45 (-3.68%) | $4.80 | $4.33 | 1.70 M | $159.08 M |
| 11/19/2025 | $4.63 | $4.50 (-2.81%) | $4.88 | $4.44 | 724.88 K | $160.87 M |
| 11/18/2025 | $4.42 | $4.63 (4.75%) | $4.88 | $4.40 | 1.34 M | $165.52 M |
| 11/17/2025 | $3.85 | $4.42 (14.81%) | $4.79 | $3.76 | 1.96 M | $158.01 M |
| 11/14/2025 | $3.72 | $3.80 (2.15%) | $3.84 | $3.60 | 308.30 K | $135.85 M |
| 11/13/2025 | $4.04 | $3.80 (-5.94%) | $4.10 | $3.76 | 332.00 K | $135.85 M |
| 11/12/2025 | $4.04 | $4.07 (0.74%) | $4.13 | $3.94 | 253.58 K | $145.50 M |
| 11/11/2025 | $3.96 | $4.03 (1.77%) | $4.04 | $3.82 | 409.15 K | $144.07 M |
| 11/10/2025 | $4.01 | $3.98 (-0.75%) | $4.10 | $3.86 | 289.92 K | $142.28 M |
| 11/07/2025 | $3.95 | $3.99 (1.01%) | $4.02 | $3.69 | 595.53 K | $127.40 M |
| 11/06/2025 | $4.23 | $4.02 (-4.96%) | $4.23 | $3.97 | 270.70 K | $128.36 M |
| 11/05/2025 | $4.15 | $4.18 (0.72%) | $4.28 | $4.05 | 283.60 K | $133.47 M |
| 11/04/2025 | $4.18 | $4.07 (-2.63%) | $4.30 | $4.06 | 402.33 K | $129.96 M |
| 11/03/2025 | $4.24 | $4.24 (0%) | $4.65 | $4.13 | 1.17 M | $135.39 M |
| 10/31/2025 | $3.77 | $3.94 (4.51%) | $3.97 | $3.71 | 231.63 K | $125.81 M |
| 10/30/2025 | $3.96 | $3.75 (-5.3%) | $4.07 | $3.69 | 340.20 K | $119.74 M |
| 10/29/2025 | $3.95 | $3.96 (0.25%) | $4.09 | $3.80 | 547.20 K | $126.45 M |
| 10/28/2025 | $3.88 | $4.05 (4.38%) | $4.10 | $3.80 | 433.43 K | $129.32 M |
| 10/27/2025 | $4.11 | $3.90 (-5.11%) | $4.11 | $3.86 | 458.83 K | $124.53 M |
| 10/24/2025 | $4.20 | $4.07 (-3.1%) | $4.30 | $4.05 | 401.24 K | $129.96 M |
| 10/23/2025 | $4.10 | $4.16 (1.46%) | $4.38 | $4.10 | 429.90 K | $132.83 M |
| 10/22/2025 | $4.18 | $4.10 (-1.91%) | $4.20 | $3.90 | 676.32 K | $130.92 M |
| 10/21/2025 | $4.40 | $4.23 (-3.86%) | $4.50 | $4.21 | 507.20 K | $135.07 M |
| 10/20/2025 | $4.14 | $4.48 (8.21%) | $4.52 | $4.14 | 733.94 K | $143.05 M |
| 10/17/2025 | $4.00 | $4.05 (1.25%) | $4.10 | $3.85 | 379.20 K | $129.32 M |
| 10/16/2025 | $4.10 | $4.05 (-1.22%) | $4.33 | $3.98 | 632.51 K | $129.32 M |
| 10/15/2025 | $4.05 | $4.00 (-1.23%) | $4.13 | $3.95 | 297.10 K | $127.72 M |
| 10/14/2025 | $3.91 | $4.01 (2.56%) | $4.13 | $3.85 | 637.80 K | $128.04 M |
| 10/13/2025 | $4.10 | $3.91 (-4.63%) | $4.10 | $3.84 | 348.60 K | $124.85 M |
| 10/10/2025 | $4.23 | $4.03 (-4.73%) | $4.23 | $3.82 | 713.21 K | $128.68 M |
| 10/09/2025 | $4.02 | $4.21 (4.73%) | $4.39 | $4.02 | 951.21 K | $134.43 M |
| 10/08/2025 | $4.04 | $4.02 (-0.5%) | $4.18 | $3.94 | 553.20 K | $128.36 M |
| 10/07/2025 | $4.09 | $3.96 (-3.18%) | $4.25 | $3.85 | 880.77 K | $126.45 M |
| 10/06/2025 | $3.65 | $3.89 (6.58%) | $4.03 | $3.60 | 1.00 M | $124.21 M |
| 10/03/2025 | $3.61 | $3.65 (1.11%) | $3.71 | $3.48 | 506.00 K | $116.55 M |
| 10/02/2025 | $3.60 | $3.60 (0%) | $3.65 | $3.44 | 190.90 K | $114.95 M |
| 10/01/2025 | $3.54 | $3.55 (0.28%) | $3.75 | $3.51 | 416.90 K | $113.35 M |
| 09/30/2025 | $3.53 | $3.55 (0.57%) | $3.56 | $3.40 | 222.00 K | $113.35 M |
| 09/29/2025 | $3.59 | $3.54 (-1.39%) | $3.63 | $3.42 | 350.40 K | $113.03 M |
| 09/26/2025 | $3.37 | $3.53 (4.75%) | $3.58 | $3.31 | 287.81 K | $112.72 M |
| 09/25/2025 | $3.42 | $3.37 (-1.46%) | $3.53 | $3.31 | 348.73 K | $107.61 M |
| 09/24/2025 | $3.43 | $3.47 (1.17%) | $3.74 | $3.40 | 701.54 K | $110.80 M |
| 09/23/2025 | $3.40 | $3.44 (1.18%) | $3.53 | $3.33 | 400.50 K | $109.84 M |
| 09/22/2025 | $2.99 | $3.33 (11.37%) | $3.37 | $2.99 | 3.52 M | $106.33 M |
| 09/19/2025 | $2.97 | $2.98 (0.34%) | $3.03 | $2.91 | 533.50 K | $95.15 M |
| 09/18/2025 | $2.90 | $3.04 (4.83%) | $3.06 | $2.90 | 301.40 K | $97.07 M |
| 09/17/2025 | $2.95 | $2.90 (-1.69%) | $3.02 | $2.85 | 350.10 K | $92.60 M |
| 09/16/2025 | $3.16 | $2.91 (-7.91%) | $3.20 | $2.84 | 857.40 K | $92.92 M |
| 09/15/2025 | $3.45 | $3.25 (-5.8%) | $3.51 | $3.22 | 363.05 K | $103.77 M |
| 09/12/2025 | $3.53 | $3.39 (-3.97%) | $3.53 | $3.37 | 319.29 K | $108.24 M |
| 09/11/2025 | $3.57 | $3.50 (-1.96%) | $3.60 | $3.44 | 242.76 K | $111.76 M |
| 09/10/2025 | $3.59 | $3.57 (-0.56%) | $3.63 | $3.50 | 169.60 K | $113.99 M |
| 09/09/2025 | $3.50 | $3.61 (3.14%) | $3.64 | $3.46 | 298.83 K | $115.27 M |
| 09/08/2025 | $3.53 | $3.48 (-1.42%) | $3.58 | $3.45 | 254.70 K | $111.12 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.
