GT Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.45	0.49	0.42	0.49	0.49	6.87%	993,799
Feb 17, 2026	0.47	0.59	0.44	0.46	0.46	-1.42%	2,218,591
Feb 13, 2026	0.47	0.49	0.46	0.46	0.46	-1.49%	591,038
Feb 12, 2026	0.48	0.49	0.44	0.47	0.47	-0.08%	1,053,197
Feb 11, 2026	0.52	0.52	0.47	0.47	0.47	-8.60%	864,970
Feb 10, 2026	0.49	0.53	0.49	0.52	0.52	6.95%	690,939
Feb 9, 2026	0.53	0.53	0.48	0.48	0.48	-10.60%	619,984
Feb 6, 2026	0.48	0.54	0.45	0.54	0.54	8.54%	961,369
Feb 5, 2026	0.51	0.52	0.48	0.50	0.50	-5.77%	889,827
Feb 4, 2026	0.52	0.53	0.46	0.53	0.53	0.94%	3,274,895
Feb 3, 2026	0.52	0.55	0.49	0.52	0.52	2.29%	5,900,695
Feb 2, 2026	0.65	0.65	0.40	0.51	0.51	-22.69%	4,200,721
Jan 30, 2026	0.66	0.70	0.66	0.66	0.66	-2.93%	528,073
Jan 29, 2026	0.72	0.73	0.67	0.68	0.68	-5.82%	755,376
Jan 28, 2026	0.72	0.73	0.71	0.72	0.72	-2.35%	524,037
Jan 27, 2026	0.71	0.74	0.69	0.74	0.74	7.16%	580,882
Jan 26, 2026	0.71	0.72	0.69	0.69	0.69	-3.09%	610,600
Jan 23, 2026	0.71	0.72	0.69	0.71	0.71	-1.11%	503,762
Jan 22, 2026	0.71	0.73	0.69	0.72	0.72	1.41%	677,691
Jan 21, 2026	0.73	0.73	0.68	0.71	0.71	-2.11%	845,424
Jan 20, 2026	0.75	0.75	0.71	0.73	0.73	-2.75%	801,385
Jan 16, 2026	0.73	0.78	0.68	0.75	0.75	2.16%	2,034,763
Jan 15, 2026	0.75	0.75	0.70	0.73	0.73	10.61%	9,466,095
Jan 14, 2026	0.68	0.69	0.65	0.66	0.66	-3.71%	672,659
Jan 13, 2026	0.73	0.73	0.67	0.69	0.69	-6.11%	736,221
Jan 12, 2026	0.69	0.75	0.67	0.73	0.73	7.83%	964,501
Jan 9, 2026	0.67	0.69	0.61	0.68	0.68	-0.44%	1,598,080
Jan 8, 2026	0.72	0.72	0.66	0.68	0.68	-7.14%	1,434,619
Jan 7, 2026	0.80	0.80	0.72	0.73	0.73	-7.77%	1,157,697
Jan 6, 2026	0.79	0.81	0.77	0.79	0.79	-0.75%	1,129,058
Jan 5, 2026	0.86	0.86	0.76	0.80	0.80	-2.09%	2,040,692
Jan 2, 2026	0.80	0.87	0.79	0.82	0.82	4.06%	1,429,834
Dec 31, 2025	0.84	0.84	0.75	0.79	0.79	-3.53%	1,683,460
Dec 30, 2025	0.94	0.94	0.80	0.81	0.81	-11.54%	2,948,435
Dec 29, 2025	0.87	0.93	0.83	0.92	0.92	10.54%	4,409,400
Dec 26, 2025	0.87	0.87	0.78	0.83	0.83	-1.49%	1,954,659
Dec 24, 2025	0.82	0.85	0.79	0.85	0.85	4.97%	1,533,564
Dec 23, 2025	0.80	0.83	0.78	0.81	0.81	4.02%	2,681,016
Dec 22, 2025	0.82	0.82	0.75	0.77	0.77	2.25%	4,642,334
Dec 19, 2025	0.76	0.77	0.71	0.76	0.76	3.02%	2,394,268
Dec 18, 2025	0.74	0.75	0.70	0.73	0.73	4.96%	2,755,441
Dec 17, 2025	0.75	0.75	0.68	0.70	0.70	-2.78%	1,928,958
Dec 16, 2025	0.64	0.73	0.63	0.72	0.72	14.81%	2,509,671
Dec 15, 2025	0.70	0.71	0.63	0.63	0.63	-4.96%	1,374,345
Dec 12, 2025	0.66	0.67	0.64	0.66	0.66	1.51%	942,103
Dec 11, 2025	0.70	0.71	0.64	0.65	0.65	-3.35%	1,027,113
Dec 10, 2025	0.65	0.71	0.64	0.67	0.67	5.08%	1,270,508
Dec 9, 2025	0.65	0.67	0.62	0.64	0.64	-1.45%	812,949
Dec 8, 2025	0.65	0.66	0.61	0.65	0.65	6.56%	1,081,081
Dec 5, 2025	0.64	0.65	0.59	0.61	0.61	-3.24%	1,098,595