Leap Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.31	0.33	0.31	0.32	0.32	3.62%	208,546
Aug 11, 2025	0.31	0.32	0.30	0.31	0.31	-1.11%	205,769
Aug 8, 2025	0.31	0.32	0.30	0.32	0.32	-0.06%	159,499
Aug 7, 2025	0.31	0.33	0.30	0.32	0.32	-3.16%	319,560
Aug 6, 2025	0.31	0.33	0.31	0.33	0.33	-0.88%	567,259
Aug 5, 2025	0.33	0.34	0.30	0.33	0.33	-8.28%	7,288,202
Aug 4, 2025	0.31	0.37	0.31	0.36	0.36	17.22%	519,510
Aug 1, 2025	0.30	0.31	0.28	0.31	0.31	-1.29%	213,034
Jul 31, 2025	0.32	0.33	0.30	0.31	0.31	-3.64%	210,110
Jul 30, 2025	0.32	0.35	0.32	0.32	0.32	-3.68%	226,296
Jul 29, 2025	0.36	0.36	0.33	0.33	0.33	-1.65%	342,791
Jul 28, 2025	0.35	0.38	0.33	0.34	0.34	-5.59%	259,605
Jul 25, 2025	0.35	0.36	0.34	0.36	0.36	-1.56%	256,802
Jul 24, 2025	0.35	0.38	0.35	0.37	0.37	2.30%	429,109
Jul 23, 2025	0.35	0.37	0.35	0.36	0.36	1.77%	368,477
Jul 22, 2025	0.34	0.36	0.33	0.35	0.35	3.54%	378,883
Jul 21, 2025	0.34	0.36	0.33	0.34	0.34	-1.45%	393,454
Jul 18, 2025	0.34	0.36	0.33	0.34	0.34	0.88%	185,778
Jul 17, 2025	0.35	0.36	0.33	0.34	0.34	-2.57%	355,947
Jul 16, 2025	0.33	0.35	0.33	0.35	0.35	4.57%	228,973
Jul 15, 2025	0.32	0.34	0.32	0.33	0.33	1.39%	243,206
Jul 14, 2025	0.33	0.35	0.32	0.33	0.33	0.06%	276,508
Jul 11, 2025	0.34	0.36	0.33	0.33	0.33	-7.12%	304,071
Jul 10, 2025	0.35	0.36	0.32	0.36	0.36	4.26%	476,772
Jul 9, 2025	0.31	0.35	0.30	0.34	0.34	7.21%	372,268
Jul 8, 2025	0.29	0.32	0.28	0.32	0.32	11.98%	812,040
Jul 7, 2025	0.29	0.29	0.28	0.28	0.28	-2.61%	507,874
Jul 3, 2025	0.28	0.31	0.28	0.29	0.29	1.18%	292,332
Jul 2, 2025	0.29	0.31	0.28	0.29	0.29	-2.80%	292,630
Jul 1, 2025	0.28	0.32	0.27	0.30	0.30	-0.20%	508,369
Jun 30, 2025	0.26	0.31	0.26	0.30	0.30	13.49%	1,125,867
Jun 27, 2025	0.28	0.29	0.26	0.26	0.26	-6.47%	1,022,862
Jun 26, 2025	0.28	0.30	0.27	0.28	0.28	-0.92%	1,688,191
Jun 25, 2025	0.27	0.29	0.27	0.28	0.28	0.79%	1,157,399
Jun 24, 2025	0.30	0.30	0.27	0.28	0.28	-9.35%	2,613,458
Jun 23, 2025	0.41	0.44	0.31	0.31	0.31	-18.04%	52,861,364
Jun 20, 2025	0.40	0.40	0.38	0.38	0.38	-3.43%	274,427
Jun 18, 2025	0.38	0.41	0.38	0.39	0.39	3.66%	163,753
Jun 17, 2025	0.41	0.41	0.38	0.38	0.38	-4.00%	294,663
Jun 16, 2025	0.41	0.41	0.38	0.39	0.39	-4.29%	219,869
Jun 13, 2025	0.41	0.44	0.40	0.41	0.41	-2.91%	162,958
Jun 12, 2025	0.42	0.44	0.40	0.42	0.42	-3.14%	237,859
Jun 11, 2025	0.42	0.46	0.42	0.44	0.44	4.36%	646,801
Jun 10, 2025	0.41	0.43	0.39	0.42	0.42	1.73%	322,854
Jun 9, 2025	0.39	0.42	0.37	0.41	0.41	4.48%	369,046
Jun 6, 2025	0.40	0.41	0.37	0.39	0.39	-0.56%	490,083
Jun 5, 2025	0.42	0.42	0.38	0.40	0.40	-2.40%	216,759
Jun 4, 2025	0.36	0.41	0.36	0.40	0.40	9.28%	618,402
Jun 3, 2025	0.38	0.41	0.36	0.37	0.37	3.35%	835,434
Jun 2, 2025	0.38	0.40	0.35	0.36	0.36	-5.16%	168,965