Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.890
+0.060 (3.28%)
At close: Feb 19, 2026, 4:00 PM EST
1.871
-0.019 (-1.00%)
After-hours: Feb 19, 2026, 4:12 PM EST
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.82 | 1.91 | 1.80 | 1.91 | - | 4.10% | 317,594 |
| Feb 18, 2026 | 1.78 | 1.89 | 1.78 | 1.83 | 1.83 | 1.10% | 673,308 |
| Feb 17, 2026 | 1.83 | 1.87 | 1.79 | 1.81 | 1.81 | - | 515,843 |
| Feb 13, 2026 | 1.74 | 1.85 | 1.74 | 1.81 | 1.81 | 4.62% | 637,112 |
| Feb 12, 2026 | 1.73 | 1.77 | 1.67 | 1.73 | 1.73 | -0.57% | 315,058 |
| Feb 11, 2026 | 1.77 | 1.82 | 1.70 | 1.74 | 1.74 | -2.25% | 294,174 |
| Feb 10, 2026 | 1.80 | 1.86 | 1.76 | 1.78 | 1.78 | -0.56% | 485,919 |
| Feb 9, 2026 | 1.78 | 1.82 | 1.73 | 1.79 | 1.79 | 2.29% | 306,939 |
| Feb 6, 2026 | 1.63 | 1.82 | 1.63 | 1.75 | 1.75 | 8.02% | 687,924 |
| Feb 5, 2026 | 1.75 | 1.82 | 1.61 | 1.62 | 1.62 | -7.95% | 925,119 |
| Feb 4, 2026 | 1.79 | 1.83 | 1.71 | 1.76 | 1.76 | -2.76% | 530,660 |
| Feb 3, 2026 | 1.79 | 1.85 | 1.72 | 1.81 | 1.81 | 1.69% | 542,450 |
| Feb 2, 2026 | 1.80 | 1.95 | 1.77 | 1.78 | 1.78 | -1.11% | 384,125 |
| Jan 30, 2026 | 1.91 | 1.95 | 1.80 | 1.80 | 1.80 | -6.25% | 510,789 |
| Jan 29, 2026 | 1.96 | 1.98 | 1.89 | 1.92 | 1.92 | -2.04% | 496,643 |
| Jan 28, 2026 | 2.06 | 2.07 | 1.96 | 1.96 | 1.96 | -4.85% | 516,342 |
| Jan 27, 2026 | 1.97 | 2.07 | 1.93 | 2.06 | 2.06 | 5.64% | 363,675 |
| Jan 26, 2026 | 2.03 | 2.04 | 1.94 | 1.95 | 1.95 | -4.88% | 807,314 |
| Jan 23, 2026 | 2.06 | 2.14 | 2.02 | 2.05 | 2.05 | -1.44% | 614,491 |
| Jan 22, 2026 | 1.98 | 2.14 | 1.92 | 2.08 | 2.08 | 5.58% | 698,201 |
| Jan 21, 2026 | 1.99 | 2.09 | 1.90 | 1.97 | 1.97 | -1.01% | 954,183 |
| Jan 20, 2026 | 1.81 | 2.06 | 1.75 | 1.99 | 1.99 | 9.94% | 1,124,905 |
| Jan 16, 2026 | 1.95 | 1.98 | 1.77 | 1.81 | 1.81 | -3.72% | 1,841,535 |
| Jan 15, 2026 | 2.21 | 2.23 | 1.87 | 1.88 | 1.88 | -14.55% | 1,895,004 |
| Jan 14, 2026 | 2.21 | 2.26 | 2.16 | 2.20 | 2.20 | -1.35% | 521,212 |
| Jan 13, 2026 | 2.14 | 2.24 | 2.08 | 2.23 | 2.23 | 4.21% | 826,007 |
| Jan 12, 2026 | 2.27 | 2.30 | 2.04 | 2.14 | 2.14 | -7.36% | 1,920,930 |
| Jan 9, 2026 | 2.44 | 2.51 | 2.26 | 2.31 | 2.31 | -5.33% | 1,151,441 |
| Jan 8, 2026 | 2.44 | 2.53 | 2.36 | 2.44 | 2.44 | 1.24% | 833,653 |
| Jan 7, 2026 | 2.62 | 2.71 | 2.34 | 2.41 | 2.41 | -5.49% | 1,518,800 |
| Jan 6, 2026 | 2.98 | 3.13 | 2.30 | 2.55 | 2.55 | -14.14% | 3,211,924 |
| Jan 5, 2026 | 3.23 | 3.27 | 2.83 | 2.97 | 2.97 | -6.60% | 1,226,542 |
| Jan 2, 2026 | 3.29 | 3.29 | 3.11 | 3.18 | 3.18 | -1.24% | 560,395 |
| Dec 31, 2025 | 3.04 | 3.28 | 3.01 | 3.22 | 3.22 | 5.57% | 688,310 |
| Dec 30, 2025 | 3.19 | 3.19 | 3.00 | 3.05 | 3.05 | -3.48% | 891,380 |
| Dec 29, 2025 | 3.12 | 3.32 | 2.98 | 3.16 | 3.16 | 0.32% | 905,820 |
| Dec 26, 2025 | 3.20 | 3.21 | 3.05 | 3.15 | 3.15 | -2.17% | 576,310 |
| Dec 24, 2025 | 3.10 | 3.33 | 2.90 | 3.22 | 3.22 | 4.55% | 793,236 |
| Dec 23, 2025 | 3.13 | 3.45 | 3.05 | 3.08 | 3.08 | -3.45% | 1,178,529 |
| Dec 22, 2025 | 2.94 | 3.30 | 2.75 | 3.19 | 3.19 | 10.96% | 2,924,565 |
| Dec 19, 2025 | 2.38 | 3.22 | 2.35 | 2.88 | 2.88 | 27.78% | 12,562,571 |
| Dec 18, 2025 | 3.56 | 3.62 | 2.14 | 2.25 | 2.25 | -44.44% | 6,765,384 |
| Dec 17, 2025 | 3.85 | 4.08 | 3.78 | 4.05 | 4.05 | 4.92% | 1,285,404 |
| Dec 16, 2025 | 3.95 | 4.18 | 3.81 | 3.86 | 3.86 | -2.28% | 1,343,203 |
| Dec 15, 2025 | 4.21 | 4.28 | 3.92 | 3.95 | 3.95 | -4.59% | 1,616,496 |
| Dec 12, 2025 | 4.20 | 4.30 | 4.03 | 4.14 | 4.14 | 0.73% | 1,866,306 |
| Dec 11, 2025 | 4.17 | 4.34 | 3.94 | 4.11 | 4.11 | -1.67% | 1,368,754 |
| Dec 10, 2025 | 4.01 | 4.22 | 3.95 | 4.18 | 4.18 | 3.21% | 829,534 |
| Dec 9, 2025 | 3.99 | 4.20 | 3.96 | 4.05 | 4.05 | 1.50% | 1,430,543 |
| Dec 8, 2025 | 3.84 | 4.18 | 3.60 | 3.99 | 3.99 | 3.64% | 1,977,238 |