Gain Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	1.71	1.75	1.71	1.72	1.72	-1.15%	283,353
Jun 24, 2026	1.81	1.87	1.74	1.74	1.74	-1.69%	271,108
Jun 23, 2026	1.83	1.90	1.77	1.77	1.77	-4.32%	378,266
Jun 22, 2026	1.88	1.95	1.84	1.85	1.85	-1.60%	790,933
Jun 18, 2026	1.81	1.90	1.80	1.88	1.88	5.62%	494,852
Jun 17, 2026	1.79	1.88	1.77	1.78	1.78	-0.56%	378,965
Jun 16, 2026	1.78	1.86	1.77	1.79	1.79	2.29%	599,018
Jun 15, 2026	1.71	1.79	1.70	1.75	1.75	4.17%	447,085
Jun 12, 2026	1.65	1.71	1.64	1.68	1.68	-0.59%	482,863
Jun 11, 2026	1.64	1.70	1.60	1.69	1.69	3.05%	519,524
Jun 10, 2026	1.62	1.75	1.62	1.64	1.64	-0.61%	362,236
Jun 9, 2026	1.67	1.70	1.56	1.65	1.65	-2.37%	1,293,643
Jun 8, 2026	1.73	1.76	1.66	1.69	1.69	-0.59%	543,458
Jun 5, 2026	1.84	1.84	1.68	1.70	1.70	-8.60%	613,035
Jun 4, 2026	1.79	1.90	1.79	1.86	1.86	3.91%	369,237
Jun 3, 2026	1.83	1.85	1.76	1.79	1.79	-2.19%	372,763
Jun 2, 2026	1.91	1.92	1.82	1.83	1.83	-6.63%	887,604
Jun 1, 2026	1.96	2.03	1.90	1.96	1.96	0.51%	1,147,564
May 29, 2026	2.04	2.04	1.88	1.95	1.95	-3.47%	867,282
May 28, 2026	1.80	2.05	1.79	2.02	2.02	14.12%	1,554,601
May 27, 2026	1.81	1.87	1.75	1.77	1.77	-2.75%	694,610
May 26, 2026	1.89	1.95	1.80	1.82	1.82	2.25%	1,157,509
May 22, 2026	1.78	1.83	1.77	1.78	1.78	1.71%	412,444
May 21, 2026	1.64	1.77	1.62	1.75	1.75	6.06%	534,723
May 20, 2026	1.60	1.69	1.60	1.65	1.65	3.77%	511,146
May 19, 2026	1.60	1.64	1.53	1.59	1.59	-1.85%	715,890
May 18, 2026	1.76	1.81	1.59	1.62	1.62	-7.43%	1,001,782
May 15, 2026	1.82	1.84	1.75	1.75	1.75	-3.85%	585,530
May 14, 2026	1.77	1.86	1.74	1.82	1.82	2.25%	447,107
May 13, 2026	1.82	1.83	1.78	1.78	1.78	-1.11%	310,265
May 12, 2026	1.80	1.86	1.77	1.80	1.80	-1.10%	358,738
May 11, 2026	1.85	1.85	1.75	1.82	1.82	-	537,278
May 8, 2026	1.85	1.89	1.81	1.82	1.82	-2.67%	337,981
May 7, 2026	1.92	1.92	1.82	1.87	1.87	-2.09%	347,058
May 6, 2026	1.89	1.93	1.86	1.91	1.91	2.14%	434,041
May 5, 2026	1.90	1.91	1.87	1.87	1.87	-1.58%	467,890
May 4, 2026	1.89	1.95	1.87	1.90	1.90	1.06%	561,105
May 1, 2026	1.84	1.93	1.83	1.88	1.88	-0.53%	424,116
Apr 30, 2026	1.79	1.90	1.78	1.89	1.89	7.39%	476,599
Apr 29, 2026	1.86	1.90	1.71	1.76	1.76	-4.86%	919,714
Apr 28, 2026	1.94	1.97	1.85	1.85	1.85	-5.13%	456,644
Apr 27, 2026	1.99	2.02	1.93	1.95	1.95	-1.02%	495,327
Apr 24, 2026	1.92	2.05	1.88	1.97	1.97	4.23%	664,735
Apr 23, 2026	2.00	2.04	1.89	1.89	1.89	-7.35%	583,763
Apr 22, 2026	2.12	2.14	2.02	2.04	2.04	-2.39%	337,887
Apr 21, 2026	2.14	2.19	2.07	2.09	2.09	-1.42%	457,809
Apr 20, 2026	2.14	2.18	2.09	2.12	2.12	-0.47%	524,992
Apr 17, 2026	2.10	2.20	2.06	2.13	2.13	3.90%	681,694
Apr 16, 2026	2.15	2.15	2.05	2.05	2.05	-4.21%	453,871
Apr 15, 2026	1.91	2.15	1.88	2.14	2.14	13.23%	788,131