5 DAY PERFORMANCE
+17.58%
1 MONTH PERFORMANCE
+27.38%
3 MONTH PERFORMANCE
+17.58%
6 MONTH PERFORMANCE
+18.23%
YEAR-TO-DATE PERFORMANCE
-33.54%
1 YEAR PERFORMANCE
+38.96%
Gain Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.16 | $2.15 (-0.69%) | $2.16 | $2.12 | 55.63 K | |
| 08/13/2026 | $2.15 | $2.17 (0.93%) | $2.37 | $2.13 | 1.33 M | $93.05 M |
| 08/12/2026 | $2.01 | $2.12 (5.47%) | $2.17 | $2.01 | 586.90 K | $90.90 M |
| 08/11/2026 | $1.78 | $2.06 (15.73%) | $2.14 | $1.78 | 1.67 M | $88.33 M |
| 08/10/2026 | $1.82 | $1.77 (-2.75%) | $1.84 | $1.76 | 282.96 K | $75.90 M |
| 08/07/2026 | $1.80 | $1.82 (1.11%) | $1.85 | $1.78 | 342.93 K | $78.04 M |
| 08/06/2026 | $1.78 | $1.78 (0%) | $1.86 | $1.73 | 371.94 K | $75.17 M |
| 08/05/2026 | $1.78 | $1.80 (1.12%) | $1.83 | $1.76 | 297.50 K | $76.01 M |
| 08/04/2026 | $1.74 | $1.76 (1.15%) | $1.80 | $1.70 | 282.57 K | $74.33 M |
| 08/03/2026 | $1.67 | $1.75 (4.79%) | $1.77 | $1.66 | 390.90 K | $73.90 M |
| 07/31/2026 | $1.76 | $1.68 (-4.55%) | $1.78 | $1.68 | 230.70 K | $70.95 M |
| 07/30/2026 | $1.70 | $1.76 (3.53%) | $1.79 | $1.66 | 696.28 K | $74.33 M |
| 07/29/2026 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.68 | 542.61 K | $71.37 M |
| 07/28/2026 | $1.85 | $1.73 (-6.49%) | $1.85 | $1.72 | 325.20 K | $73.06 M |
| 07/27/2026 | $1.79 | $1.86 (3.91%) | $1.89 | $1.77 | 396.22 K | $78.55 M |
| 07/24/2026 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.74 | 472.00 K | $73.90 M |
| 07/23/2026 | $1.79 | $1.82 (1.68%) | $1.89 | $1.79 | 431.35 K | $76.86 M |
| 07/22/2026 | $1.82 | $1.84 (1.1%) | $1.87 | $1.79 | 370.40 K | $77.70 M |
| 07/21/2026 | $1.65 | $1.84 (11.52%) | $1.85 | $1.63 | 682.80 K | $77.70 M |
| 07/20/2026 | $1.74 | $1.63 (-6.32%) | $1.75 | $1.63 | 340.00 K | $68.84 M |
| 07/17/2026 | $1.65 | $1.71 (3.64%) | $1.72 | $1.60 | 503.23 K | $72.21 M |
| 07/16/2026 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.63 | 845.83 K | $70.10 M |
| 07/15/2026 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.59 | 995.53 K | $70.95 M |
| 07/14/2026 | $1.78 | $1.68 (-5.62%) | $1.86 | $1.67 | 1.47 M | $70.95 M |
| 07/13/2026 | $1.79 | $1.76 (-1.68%) | $1.85 | $1.74 | 997.40 K | $74.33 M |
| 07/10/2026 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.74 | 610.32 K | $76.01 M |
| 07/09/2026 | $1.82 | $1.82 (0%) | $1.87 | $1.79 | 589.40 K | $76.86 M |
| 07/08/2026 | $1.78 | $1.79 (0.56%) | $1.86 | $1.78 | 591.15 K | $75.59 M |
| 07/07/2026 | $1.81 | $1.81 (0%) | $1.84 | $1.72 | 743.50 K | $76.44 M |
| 07/06/2026 | $1.91 | $1.81 (-5.24%) | $1.94 | $1.80 | 621.90 K | $76.44 M |
| 07/02/2026 | $1.97 | $1.91 (-3.05%) | $2.03 | $1.89 | 769.12 K | $80.66 M |
| 07/01/2026 | $2.00 | $1.99 (-0.5%) | $2.15 | $1.92 | 1.53 M | $84.04 M |
| 06/30/2026 | $1.95 | $2.03 (4.1%) | $2.24 | $1.93 | 3.78 M | $85.73 M |
| 06/29/2026 | $1.75 | $1.98 (13.14%) | $1.99 | $1.75 | 12.55 M | $83.62 M |
| 06/26/2026 | $1.72 | $1.75 (1.74%) | $1.77 | $1.68 | 550.50 K | $73.90 M |
| 06/25/2026 | $1.71 | $1.72 (0.58%) | $1.75 | $1.71 | 284.02 K | $72.64 M |
| 06/24/2026 | $1.81 | $1.74 (-3.87%) | $1.87 | $1.74 | 272.20 K | $73.48 M |
| 06/23/2026 | $1.83 | $1.77 (-3.28%) | $1.90 | $1.77 | 378.82 K | $74.75 M |
| 06/22/2026 | $1.88 | $1.85 (-1.6%) | $1.95 | $1.84 | 798.21 K | $78.13 M |
| 06/18/2026 | $1.81 | $1.88 (3.87%) | $1.90 | $1.80 | 503.93 K | $79.39 M |
| 06/17/2026 | $1.79 | $1.78 (-0.56%) | $1.88 | $1.77 | 381.74 K | $75.17 M |
| 06/16/2026 | $1.78 | $1.79 (0.56%) | $1.86 | $1.77 | 601.12 K | $75.59 M |
| 06/15/2026 | $1.71 | $1.75 (2.34%) | $1.79 | $1.70 | 447.15 K | $73.90 M |
| 06/12/2026 | $1.65 | $1.68 (1.82%) | $1.71 | $1.64 | 482.90 K | $70.95 M |
| 06/11/2026 | $1.64 | $1.69 (3.05%) | $1.70 | $1.60 | 534.00 K | $71.37 M |
| 06/10/2026 | $1.62 | $1.64 (1.23%) | $1.75 | $1.62 | 362.50 K | $69.26 M |
| 06/09/2026 | $1.67 | $1.65 (-1.2%) | $1.70 | $1.56 | 1.31 M | $69.68 M |
| 06/08/2026 | $1.73 | $1.69 (-2.31%) | $1.76 | $1.66 | 545.63 K | $71.37 M |
| 06/05/2026 | $1.84 | $1.70 (-7.61%) | $1.84 | $1.68 | 616.71 K | $71.79 M |
| 06/04/2026 | $1.79 | $1.86 (3.91%) | $1.90 | $1.79 | 369.40 K | $78.55 M |
| 06/03/2026 | $1.83 | $1.79 (-2.19%) | $1.85 | $1.76 | 374.80 K | $75.59 M |
| 06/02/2026 | $1.91 | $1.83 (-4.19%) | $1.92 | $1.82 | 887.89 K | $77.28 M |
| 06/01/2026 | $1.96 | $1.96 (0%) | $2.03 | $1.90 | 1.15 M | $82.77 M |
| 05/29/2026 | $2.04 | $1.95 (-4.41%) | $2.04 | $1.88 | 868.79 K | $82.35 M |
| 05/28/2026 | $1.80 | $2.02 (12.22%) | $2.05 | $1.79 | 1.58 M | $85.31 M |
| 05/27/2026 | $1.81 | $1.77 (-2.21%) | $1.87 | $1.75 | 697.78 K | $74.75 M |
| 05/26/2026 | $1.89 | $1.82 (-3.7%) | $1.95 | $1.80 | 1.16 M | $76.86 M |
| 05/22/2026 | $1.78 | $1.78 (0%) | $1.83 | $1.77 | 413.15 K | $75.17 M |
| 05/21/2026 | $1.64 | $1.75 (6.71%) | $1.77 | $1.62 | 544.50 K | $73.90 M |
| 05/20/2026 | $1.60 | $1.65 (3.12%) | $1.69 | $1.60 | 512.10 K | $69.68 M |
| 05/19/2026 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.53 | 723.50 K | $67.15 M |
| 05/18/2026 | $1.76 | $1.62 (-7.95%) | $1.81 | $1.59 | 1.01 M | $68.41 M |
| 05/15/2026 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.75 | 603.23 K | $73.90 M |
| 05/14/2026 | $1.77 | $1.82 (2.82%) | $1.86 | $1.74 | 447.11 K | $76.86 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.
