Garden Stage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.48	0.50	0.48	0.49	0.49	-3.35%	115,522
Mar 27, 2025	0.48	0.51	0.48	0.51	0.51	5.64%	40,544
Mar 26, 2025	0.48	0.49	0.47	0.48	0.48	-1.86%	45,910
Mar 25, 2025	0.50	0.50	0.47	0.49	0.49	1.41%	68,458
Mar 24, 2025	0.48	0.49	0.47	0.48	0.48	0.46%	116,816
Mar 21, 2025	0.51	0.51	0.47	0.48	0.48	0.19%	23,887
Mar 20, 2025	0.50	0.50	0.47	0.48	0.48	2.08%	58,877
Mar 19, 2025	0.49	0.49	0.47	0.47	0.47	0.28%	116,377
Mar 18, 2025	0.47	0.48	0.45	0.47	0.47	3.62%	138,057
Mar 17, 2025	0.47	0.48	0.43	0.45	0.45	-3.70%	129,716
Mar 14, 2025	0.49	0.49	0.45	0.47	0.47	4.21%	38,228
Mar 13, 2025	0.47	0.47	0.45	0.45	0.45	-1.66%	35,879
Mar 12, 2025	0.46	0.47	0.45	0.46	0.46	-3.86%	64,090
Mar 11, 2025	0.48	0.48	0.43	0.48	0.48	0.42%	177,704
Mar 10, 2025	0.49	0.50	0.47	0.48	0.48	-7.03%	194,011
Mar 7, 2025	0.53	0.53	0.49	0.51	0.51	4.80%	74,491
Mar 6, 2025	0.50	0.51	0.48	0.49	0.49	-2.44%	79,936
Mar 5, 2025	0.47	0.50	0.47	0.50	0.50	2.19%	65,382
Mar 4, 2025	0.48	0.50	0.46	0.49	0.49	-0.20%	217,879
Mar 3, 2025	0.48	0.52	0.47	0.49	0.49	-4.67%	176,397
Feb 28, 2025	0.56	0.56	0.50	0.51	0.51	1.78%	127,466
Feb 27, 2025	0.53	0.53	0.49	0.51	0.51	-4.70%	106,368
Feb 26, 2025	0.55	0.55	0.51	0.53	0.53	-1.87%	116,991
Feb 25, 2025	0.62	0.64	0.50	0.54	0.54	-4.46%	394,935
Feb 24, 2025	0.54	0.69	0.50	0.57	0.57	11.37%	3,306,426
Feb 21, 2025	0.52	0.53	0.48	0.51	0.51	0.89%	305,723
Feb 20, 2025	0.48	0.54	0.48	0.50	0.50	0.20%	193,721
Feb 19, 2025	0.60	0.60	0.50	0.50	0.50	2.66%	481,183
Feb 18, 2025	0.49	0.54	0.47	0.49	0.49	3.62%	329,650
Feb 14, 2025	0.49	0.55	0.47	0.47	0.47	-5.62%	492,991
Feb 13, 2025	0.50	0.54	0.46	0.50	0.50	-1.96%	666,701
Feb 12, 2025	0.52	0.57	0.49	0.51	0.51	8.51%	2,292,035
Feb 11, 2025	0.55	0.56	0.46	0.47	0.47	-18.70%	1,471,326
Feb 10, 2025	0.61	0.61	0.51	0.58	0.58	-26.65%	4,272,800
Feb 7, 2025	0.46	1.25	0.46	0.79	0.79	78.30%	219,638,245
Feb 6, 2025	0.45	0.49	0.44	0.44	0.44	-8.64%	118,196
Feb 5, 2025	0.47	0.51	0.46	0.48	0.48	3.60%	89,766
Feb 4, 2025	0.46	0.47	0.44	0.47	0.47	-0.34%	124,325
Feb 3, 2025	0.43	0.55	0.43	0.47	0.47	4.11%	192,638
Jan 31, 2025	0.52	0.52	0.45	0.45	0.45	-15.08%	491,755
Jan 30, 2025	0.53	0.55	0.52	0.53	0.53	-2.95%	73,092
Jan 29, 2025	0.56	0.58	0.52	0.55	0.55	-1.80%	161,564
Jan 28, 2025	0.58	0.58	0.55	0.56	0.56	-4.97%	147,510
Jan 27, 2025	0.67	0.67	0.56	0.59	0.59	-13.57%	806,454
Jan 24, 2025	0.65	0.68	0.64	0.68	0.68	2.22%	4,644,824
Jan 23, 2025	0.62	0.68	0.60	0.66	0.66	8.59%	328,381
Jan 22, 2025	0.61	0.64	0.59	0.61	0.61	-1.74%	85,963
Jan 21, 2025	0.65	0.65	0.56	0.62	0.62	-3.75%	80,682
Jan 17, 2025	0.64	0.67	0.62	0.65	0.65	-	59,119
Jan 16, 2025	0.65	0.67	0.61	0.65	0.65	-3.30%	46,939