Garden Stage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.51	1.66	1.46	1.63	1.63	6.54%	2,290,170
Jun 26, 2025	1.54	1.54	1.40	1.53	1.53	3.38%	1,784,647
Jun 25, 2025	1.55	1.58	1.39	1.48	1.48	-1.33%	6,156,921
Jun 24, 2025	1.49	1.55	1.47	1.50	1.50	0.67%	1,057,073
Jun 23, 2025	1.48	1.52	1.43	1.49	1.49	2.05%	1,404,354
Jun 20, 2025	1.44	1.48	1.40	1.46	1.46	2.82%	1,880,716
Jun 18, 2025	1.47	1.49	1.36	1.42	1.42	-4.05%	3,457,985
Jun 17, 2025	1.49	1.78	1.45	1.48	1.48	-2.63%	3,520,558
Jun 16, 2025	1.47	1.53	1.36	1.52	1.52	3.40%	927,864
Jun 13, 2025	1.40	1.48	1.40	1.47	1.47	-	353,127
Jun 12, 2025	1.43	1.49	1.34	1.47	1.47	5.00%	1,238,050
Jun 11, 2025	1.38	1.50	1.27	1.40	1.40	2.19%	3,141,812
Jun 10, 2025	1.25	1.48	1.20	1.37	1.37	14.17%	472,276
Jun 9, 2025	1.18	1.26	1.11	1.20	1.20	4.35%	852,996
Jun 6, 2025	0.98	1.22	0.93	1.15	1.15	12.75%	772,345
Jun 5, 2025	0.73	1.02	0.73	1.02	1.02	35.73%	1,087,249
Jun 4, 2025	0.75	0.81	0.74	0.75	0.75	-3.53%	46,974
Jun 3, 2025	0.76	0.80	0.74	0.78	0.78	3.66%	213,014
Jun 2, 2025	0.79	0.80	0.73	0.75	0.75	4.23%	130,283
May 30, 2025	0.80	0.80	0.72	0.72	0.72	0.84%	23,621
May 29, 2025	0.78	0.78	0.72	0.72	0.72	2.14%	36,553
May 28, 2025	0.72	0.77	0.70	0.70	0.70	-9.07%	20,275
May 27, 2025	0.71	0.77	0.71	0.77	0.77	5.02%	46,260
May 23, 2025	0.74	0.74	0.72	0.73	0.73	1.66%	48,652
May 22, 2025	0.75	0.75	0.72	0.72	0.72	-3.99%	47,227
May 21, 2025	0.76	0.81	0.74	0.75	0.75	-5.20%	92,032
May 20, 2025	0.78	0.83	0.76	0.79	0.79	-1.47%	182,382
May 19, 2025	0.71	0.81	0.69	0.80	0.80	9.67%	282,769
May 16, 2025	0.62	0.79	0.62	0.73	0.73	14.71%	565,583
May 15, 2025	0.77	0.77	0.61	0.64	0.64	-16.54%	773,136
May 14, 2025	0.47	1.03	0.43	0.77	0.77	57.86%	36,312,423
May 13, 2025	0.53	0.53	0.48	0.49	0.49	-6.71%	82,224
May 12, 2025	0.48	0.56	0.43	0.52	0.52	13.02%	638,206
May 9, 2025	0.43	0.50	0.43	0.46	0.46	5.77%	214,649
May 8, 2025	0.41	0.44	0.41	0.44	0.44	4.77%	39,287
May 7, 2025	0.42	0.43	0.41	0.42	0.42	-4.11%	16,967
May 6, 2025	0.41	0.44	0.38	0.43	0.43	6.89%	169,587
May 5, 2025	0.41	0.41	0.40	0.41	0.41	1.27%	15,561
May 2, 2025	0.39	0.43	0.39	0.40	0.40	-6.98%	71,434
May 1, 2025	0.42	0.44	0.42	0.43	0.43	-1.22%	36,726
Apr 30, 2025	0.40	0.45	0.39	0.44	0.44	11.62%	111,968
Apr 29, 2025	0.38	0.39	0.38	0.39	0.39	3.17%	26,580
Apr 28, 2025	0.39	0.40	0.36	0.38	0.38	-2.45%	27,721
Apr 25, 2025	0.38	0.39	0.37	0.39	0.39	-3.13%	34,800
Apr 24, 2025	0.40	0.40	0.38	0.40	0.40	-0.97%	37,021
Apr 23, 2025	0.40	0.41	0.38	0.40	0.40	2.51%	22,922
Apr 22, 2025	0.37	0.39	0.37	0.39	0.39	6.49%	8,112
Apr 21, 2025	0.35	0.38	0.35	0.37	0.37	0.22%	24,461
Apr 17, 2025	0.36	0.39	0.35	0.37	0.37	2.47%	31,570
Apr 16, 2025	0.40	0.42	0.36	0.36	0.36	-15.60%	29,242