Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
2.250
-1.800 (-44.44%)
At close: Dec 18, 2025, 4:00 PM EST
2.310
+0.060 (2.67%)
After-hours: Dec 18, 2025, 5:59 PM EST
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.56 | 3.62 | 2.14 | 2.25 | 2.25 | -44.44% | 6,688,856 |
| Dec 17, 2025 | 3.85 | 4.08 | 3.78 | 4.05 | 4.05 | 4.92% | 1,275,829 |
| Dec 16, 2025 | 3.95 | 4.18 | 3.81 | 3.86 | 3.86 | -2.28% | 1,342,027 |
| Dec 15, 2025 | 4.21 | 4.28 | 3.92 | 3.95 | 3.95 | -4.59% | 1,604,126 |
| Dec 12, 2025 | 4.20 | 4.30 | 4.03 | 4.14 | 4.14 | 0.73% | 1,836,116 |
| Dec 11, 2025 | 4.17 | 4.34 | 3.94 | 4.11 | 4.11 | -1.67% | 1,341,528 |
| Dec 10, 2025 | 4.01 | 4.22 | 3.95 | 4.18 | 4.18 | 3.21% | 814,350 |
| Dec 9, 2025 | 3.99 | 4.20 | 3.96 | 4.05 | 4.05 | 1.50% | 1,417,358 |
| Dec 8, 2025 | 3.84 | 4.18 | 3.60 | 3.99 | 3.99 | 3.64% | 1,970,770 |
| Dec 5, 2025 | 3.52 | 3.98 | 3.47 | 3.85 | 3.85 | 10.00% | 2,466,373 |
| Dec 4, 2025 | 3.31 | 3.50 | 3.17 | 3.50 | 3.50 | 5.42% | 844,845 |
| Dec 3, 2025 | 3.05 | 3.37 | 2.92 | 3.32 | 3.32 | 8.50% | 980,760 |
| Dec 2, 2025 | 3.28 | 3.35 | 3.05 | 3.06 | 3.06 | -5.56% | 669,087 |
| Dec 1, 2025 | 3.49 | 3.49 | 3.15 | 3.24 | 3.24 | -7.43% | 1,119,828 |
| Nov 28, 2025 | 3.20 | 3.65 | 3.15 | 3.50 | 3.50 | 11.46% | 1,346,738 |
| Nov 26, 2025 | 2.95 | 3.40 | 2.87 | 3.14 | 3.14 | 7.53% | 1,921,791 |
| Nov 25, 2025 | 2.89 | 2.93 | 2.72 | 2.92 | 2.92 | 3.18% | 446,756 |
| Nov 24, 2025 | 2.69 | 2.87 | 2.66 | 2.83 | 2.83 | 6.39% | 642,310 |
| Nov 21, 2025 | 2.83 | 2.87 | 2.60 | 2.66 | 2.66 | -6.67% | 952,185 |
| Nov 20, 2025 | 2.75 | 3.05 | 2.74 | 2.85 | 2.85 | 3.64% | 1,509,567 |
| 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 |
| Nov 13, 2025 | 2.93 | 2.99 | 2.53 | 2.99 | 2.99 | 1.36% | 1,997,301 |
| Nov 12, 2025 | 2.96 | 3.03 | 2.65 | 2.95 | 2.95 | 10.07% | 3,642,191 |
| Nov 11, 2025 | 2.50 | 2.68 | 2.35 | 2.68 | 2.68 | 7.63% | 1,406,276 |
| Nov 10, 2025 | 2.10 | 2.54 | 2.00 | 2.49 | 2.49 | 27.04% | 3,244,663 |
| Nov 7, 2025 | 1.91 | 1.97 | 1.82 | 1.96 | 1.96 | 3.16% | 855,042 |
| Nov 6, 2025 | 1.83 | 1.92 | 1.80 | 1.90 | 1.90 | 3.26% | 594,554 |
| Nov 5, 2025 | 1.68 | 1.87 | 1.68 | 1.84 | 1.84 | 10.84% | 777,648 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.66 | 1.66 | 1.66 | -9.78% | 983,574 |
| Nov 3, 2025 | 1.99 | 2.04 | 1.79 | 1.84 | 1.84 | -6.12% | 888,569 |
| Oct 31, 2025 | 1.80 | 1.98 | 1.78 | 1.96 | 1.96 | 11.36% | 1,138,823 |
| Oct 30, 2025 | 1.82 | 1.83 | 1.74 | 1.76 | 1.76 | -3.30% | 389,007 |
| Oct 29, 2025 | 1.93 | 1.94 | 1.81 | 1.82 | 1.82 | -5.21% | 498,134 |
| Oct 28, 2025 | 1.95 | 2.08 | 1.90 | 1.92 | 1.92 | -1.54% | 844,891 |
| Oct 27, 2025 | 2.02 | 2.03 | 1.91 | 1.95 | 1.95 | -1.52% | 331,915 |
| Oct 24, 2025 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | 0.51% | 440,974 |
| Oct 23, 2025 | 2.02 | 2.05 | 1.96 | 1.97 | 1.97 | -1.99% | 440,645 |
| Oct 22, 2025 | 2.08 | 2.08 | 1.89 | 2.01 | 2.01 | -4.29% | 908,387 |
| Oct 21, 2025 | 1.94 | 2.12 | 1.88 | 2.10 | 2.10 | 9.38% | 1,188,421 |
| Oct 20, 2025 | 1.90 | 1.96 | 1.87 | 1.92 | 1.92 | 2.67% | 459,059 |
| Oct 17, 2025 | 1.80 | 1.90 | 1.74 | 1.87 | 1.87 | 3.31% | 671,179 |
| Oct 16, 2025 | 1.86 | 1.90 | 1.77 | 1.81 | 1.81 | -3.21% | 715,196 |
| Oct 15, 2025 | 1.98 | 2.04 | 1.84 | 1.87 | 1.87 | -8.33% | 1,022,591 |
| Oct 14, 2025 | 1.91 | 2.09 | 1.80 | 2.04 | 2.04 | 7.37% | 933,181 |
| Oct 13, 2025 | 2.01 | 2.04 | 1.90 | 1.90 | 1.90 | -3.55% | 510,287 |
| Oct 10, 2025 | 2.12 | 2.13 | 1.92 | 1.97 | 1.97 | -5.29% | 1,128,423 |
| Oct 9, 2025 | 2.04 | 2.15 | 2.03 | 2.08 | 2.08 | 0.48% | 901,140 |