Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
1.913
-0.047 (-2.40%)
At close: Jan 29, 2026, 4:00 PM EST
1.920
+0.007 (0.37%)
After-hours: Jan 29, 2026, 4:10 PM EST
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.52 | 3.98 | 3.47 | 3.85 | 3.85 | 10.00% | 2,518,839 |
| Dec 4, 2025 | 3.31 | 3.50 | 3.17 | 3.50 | 3.50 | 5.42% | 879,333 |
| Dec 3, 2025 | 3.05 | 3.37 | 2.92 | 3.32 | 3.32 | 8.50% | 981,433 |
| Dec 2, 2025 | 3.28 | 3.35 | 3.05 | 3.06 | 3.06 | -5.56% | 672,829 |
| Dec 1, 2025 | 3.49 | 3.49 | 3.15 | 3.24 | 3.24 | -7.43% | 1,130,358 |
| Nov 28, 2025 | 3.20 | 3.65 | 3.15 | 3.50 | 3.50 | 11.46% | 1,425,981 |
| Nov 26, 2025 | 2.95 | 3.40 | 2.87 | 3.14 | 3.14 | 7.53% | 1,938,395 |
| Nov 25, 2025 | 2.89 | 2.93 | 2.72 | 2.92 | 2.92 | 3.18% | 447,002 |
| Nov 24, 2025 | 2.69 | 2.87 | 2.66 | 2.83 | 2.83 | 6.39% | 643,586 |
| Nov 21, 2025 | 2.83 | 2.87 | 2.60 | 2.66 | 2.66 | -6.67% | 971,257 |
| Nov 20, 2025 | 2.75 | 3.05 | 2.74 | 2.85 | 2.85 | 3.64% | 1,522,817 |
| Nov 19, 2025 | 2.83 | 2.90 | 2.67 | 2.75 | 2.75 | -3.51% | 539,755 |
| Nov 18, 2025 | 2.79 | 2.86 | 2.66 | 2.85 | 2.85 | 1.06% | 1,020,596 |
| Nov 17, 2025 | 2.87 | 3.04 | 2.78 | 2.82 | 2.82 | -0.35% | 469,634 |
| Nov 14, 2025 | 2.92 | 3.06 | 2.78 | 2.83 | 2.83 | -5.35% | 1,192,168 |