5 DAY PERFORMANCE
-15.27%
1 MONTH PERFORMANCE
-0.25%
3 MONTH PERFORMANCE
-22.55%
6 MONTH PERFORMANCE
-16.80%
YEAR-TO-DATE PERFORMANCE
-32.05%
1 YEAR PERFORMANCE
-65.54%
Galmed Pharmaceuticals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.52 | $0.51 (-1.83%) | $0.52 | $0.51 | 4.10 K | |
| 08/13/2026 | $0.54 | $0.53 (-1.85%) | $0.57 | $0.53 | 29.15 K | $3.50 M |
| 08/12/2026 | $0.56 | $0.56 (0.55%) | $0.58 | $0.53 | 117.09 K | $3.69 M |
| 08/11/2026 | $0.57 | $0.56 (-2.32%) | $0.58 | $0.55 | 29.52 K | $3.67 M |
| 08/10/2026 | $0.60 | $0.59 (-0.82%) | $0.60 | $0.58 | 14.65 K | $3.91 M |
| 08/07/2026 | $0.57 | $0.60 (4.85%) | $0.60 | $0.57 | 21.98 K | $3.97 M |
| 08/06/2026 | $0.57 | $0.60 (5.17%) | $0.60 | $0.56 | 13.47 K | $3.95 M |
| 08/05/2026 | $0.56 | $0.58 (2.8%) | $0.58 | $0.56 | 24.02 K | $3.82 M |
| 08/04/2026 | $0.57 | $0.58 (0.95%) | $0.58 | $0.56 | 44.24 K | $3.79 M |
| 08/03/2026 | $0.61 | $0.59 (-4.6%) | $0.61 | $0.58 | 72.84 K | $3.86 M |
| 07/31/2026 | $0.60 | $0.62 (2.78%) | $0.62 | $0.54 | 140.90 K | $4.09 M |
| 07/30/2026 | $0.54 | $0.60 (10.74%) | $0.60 | $0.53 | 108.00 K | $3.95 M |
| 07/29/2026 | $0.53 | $0.56 (5.39%) | $0.56 | $0.51 | 87.13 K | $3.69 M |
| 07/28/2026 | $0.53 | $0.53 (0.95%) | $0.62 | $0.49 | 3.24 M | $3.52 M |
| 07/27/2026 | $0.50 | $0.53 (4.85%) | $0.55 | $0.50 | 60.60 K | $3.47 M |
| 07/24/2026 | $0.55 | $0.51 (-6.75%) | $0.55 | $0.51 | 22.07 K | $3.38 M |
| 07/23/2026 | $0.48 | $0.55 (15.21%) | $0.56 | $0.47 | 210.00 K | $3.65 M |
| 07/22/2026 | $0.52 | $0.50 (-2.7%) | $0.52 | $0.46 | 327.66 K | $3.33 M |
| 07/21/2026 | $0.50 | $0.52 (4.64%) | $0.52 | $0.50 | 78.00 K | $3.42 M |
| 07/20/2026 | $0.53 | $0.51 (-2.81%) | $0.55 | $0.47 | 180.97 K | $3.39 M |
| 07/17/2026 | $0.53 | $0.55 (2.57%) | $0.59 | $0.52 | 320.05 K | $3.60 M |
| 07/16/2026 | $0.55 | $0.55 (0.86%) | $0.59 | $0.46 | 14.15 M | $3.63 M |
| 07/15/2026 | $0.51 | $0.51 (-0.16%) | $0.51 | $0.50 | 20.96 K | $3.38 M |
| 07/14/2026 | $0.52 | $0.51 (-2.26%) | $0.53 | $0.50 | 27.72 K | $3.37 M |
| 07/13/2026 | $0.55 | $0.54 (-2.4%) | $0.55 | $0.49 | 67.70 K | $3.54 M |
| 07/10/2026 | $0.56 | $0.56 (0.18%) | $0.57 | $0.54 | 25.42 K | $3.69 M |
| 07/09/2026 | $0.56 | $0.57 (2.06%) | $0.57 | $0.55 | 15.34 K | $3.76 M |
| 07/08/2026 | $0.56 | $0.57 (1.19%) | $0.57 | $0.54 | 41.84 K | $3.76 M |
| 07/07/2026 | $0.57 | $0.57 (0.14%) | $0.57 | $0.54 | 56.80 K | $3.75 M |
| 07/06/2026 | $0.55 | $0.56 (2.18%) | $0.57 | $0.55 | 37.71 K | $3.67 M |
| 07/02/2026 | $0.60 | $0.57 (-4.77%) | $0.60 | $0.55 | 108.60 K | $3.76 M |
| 07/01/2026 | $0.55 | $0.65 (17.31%) | $0.72 | $0.55 | 707.70 K | $4.27 M |
| 06/30/2026 | $0.56 | $0.56 (-1.19%) | $0.56 | $0.54 | 26.10 K | $3.67 M |
| 06/29/2026 | $0.58 | $0.57 (-1.57%) | $0.58 | $0.55 | 62.13 K | $3.76 M |
| 06/26/2026 | $0.54 | $0.57 (6.18%) | $0.57 | $0.54 | 26.10 K | $3.78 M |
| 06/25/2026 | $0.58 | $0.57 (-0.28%) | $0.59 | $0.55 | 110.00 K | $3.78 M |
| 06/24/2026 | $0.56 | $0.59 (5.86%) | $0.59 | $0.55 | 65.92 K | $3.87 M |
| 06/23/2026 | $0.53 | $0.57 (7.32%) | $0.57 | $0.53 | 37.60 K | $3.77 M |
| 06/22/2026 | $0.55 | $0.56 (2.56%) | $0.61 | $0.53 | 755.20 K | $3.72 M |
| 06/18/2026 | $0.59 | $0.58 (-0.92%) | $0.61 | $0.57 | 47.30 K | $3.82 M |
| 06/17/2026 | $0.60 | $0.60 (0.49%) | $0.62 | $0.58 | 83.00 K | $3.96 M |
| 06/16/2026 | $0.60 | $0.60 (1.14%) | $0.60 | $0.56 | 117.10 K | $3.98 M |
| 06/15/2026 | $0.64 | $0.62 (-3.49%) | $0.64 | $0.59 | 131.59 K | $4.06 M |
| 06/12/2026 | $0.59 | $0.61 (3.03%) | $0.63 | $0.58 | 195.80 K | $4.03 M |
| 06/11/2026 | $0.51 | $0.62 (21.43%) | $0.68 | $0.50 | 596.65 K | $4.06 M |
| 06/10/2026 | $0.49 | $0.53 (6.86%) | $0.56 | $0.48 | 201.90 K | $3.46 M |
| 06/09/2026 | $0.46 | $0.52 (14.68%) | $0.58 | $0.46 | 864.44 K | $3.44 M |
| 06/08/2026 | $0.59 | $0.47 (-20.87%) | $0.64 | $0.42 | 21.63 M | $3.09 M |
| 06/05/2026 | $0.73 | $0.70 (-4.67%) | $0.73 | $0.69 | 121.70 K | $4.59 M |
| 06/04/2026 | $0.68 | $0.73 (7.37%) | $0.75 | $0.67 | 75.60 K | $4.81 M |
| 06/03/2026 | $0.70 | $0.68 (-2.16%) | $0.72 | $0.68 | 78.00 K | $4.48 M |
| 06/02/2026 | $0.74 | $0.69 (-6.01%) | $0.76 | $0.69 | 153.63 K | $4.56 M |
| 06/01/2026 | $0.71 | $0.73 (2.62%) | $0.73 | $0.60 | 221.86 K | $4.79 M |
| 05/29/2026 | $0.70 | $0.75 (7.67%) | $0.79 | $0.69 | 273.50 K | $4.97 M |
| 05/28/2026 | $0.64 | $0.68 (6.03%) | $0.72 | $0.63 | 122.17 K | $4.47 M |
| 05/27/2026 | $0.62 | $0.62 (-0.08%) | $0.65 | $0.60 | 31.10 K | $4.09 M |
| 05/26/2026 | $0.58 | $0.63 (9.09%) | $0.66 | $0.58 | 83.70 K | $4.15 M |
| 05/22/2026 | $0.58 | $0.58 (0.49%) | $0.60 | $0.58 | 16.30 K | $3.82 M |
| 05/21/2026 | $0.61 | $0.58 (-4.67%) | $0.61 | $0.58 | 42.26 K | $3.82 M |
| 05/20/2026 | $0.57 | $0.60 (6.28%) | $0.63 | $0.57 | 25.22 K | $3.98 M |
| 05/19/2026 | $0.58 | $0.57 (-0.91%) | $0.61 | $0.57 | 31.80 K | $3.79 M |
| 05/18/2026 | $0.61 | $0.58 (-4.48%) | $0.63 | $0.58 | 56.25 K | $3.84 M |
| 05/15/2026 | $0.62 | $0.60 (-3.23%) | $0.65 | $0.60 | 110.73 K | $3.95 M |
| 05/14/2026 | $0.59 | $0.66 (11.05%) | $0.70 | $0.57 | 1.11 M | $4.34 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.
