Gain Therapeutics, Inc. (GANX)
NASDAQ: GANX · Real-Time Price · USD
2.920
-0.130 (-4.26%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Gain Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.05 | 3.07 | 2.90 | 2.96 | - | -2.95% | 999,686 |
| Mar 6, 2026 | 2.48 | 3.07 | 2.46 | 3.05 | 3.05 | 21.51% | 1,494,904 |
| Mar 5, 2026 | 2.53 | 2.55 | 2.44 | 2.51 | 2.51 | -2.33% | 595,755 |
| Mar 4, 2026 | 2.68 | 2.68 | 2.55 | 2.57 | 2.57 | -2.28% | 464,950 |
| Mar 3, 2026 | 2.67 | 2.72 | 2.52 | 2.63 | 2.63 | -2.95% | 361,646 |
| Mar 2, 2026 | 2.60 | 2.74 | 2.48 | 2.71 | 2.71 | 3.83% | 580,955 |
| Feb 27, 2026 | 2.39 | 2.62 | 2.37 | 2.61 | 2.61 | 5.24% | 501,990 |
| Feb 26, 2026 | 2.51 | 2.51 | 2.36 | 2.48 | 2.48 | -1.59% | 465,800 |
| Feb 25, 2026 | 2.73 | 2.79 | 2.50 | 2.52 | 2.52 | -8.03% | 1,141,895 |
| Feb 24, 2026 | 2.10 | 2.79 | 2.09 | 2.74 | 2.74 | 31.10% | 3,092,349 |
| Feb 23, 2026 | 1.95 | 2.11 | 1.94 | 2.09 | 2.09 | 7.73% | 593,054 |
| Feb 20, 2026 | 1.91 | 1.97 | 1.90 | 1.94 | 1.94 | 2.65% | 464,857 |
| Feb 19, 2026 | 1.81 | 1.92 | 1.80 | 1.89 | 1.89 | 3.28% | 337,266 |
| Feb 18, 2026 | 1.78 | 1.89 | 1.78 | 1.83 | 1.83 | 1.10% | 673,825 |
| Feb 17, 2026 | 1.83 | 1.87 | 1.79 | 1.81 | 1.81 | - | 515,843 |
| Feb 13, 2026 | 1.74 | 1.85 | 1.74 | 1.81 | 1.81 | 4.62% | 658,904 |
| Feb 12, 2026 | 1.73 | 1.77 | 1.67 | 1.73 | 1.73 | -0.57% | 345,236 |
| Feb 11, 2026 | 1.77 | 1.82 | 1.70 | 1.74 | 1.74 | -2.25% | 294,317 |
| Feb 10, 2026 | 1.80 | 1.86 | 1.76 | 1.78 | 1.78 | -0.56% | 486,817 |
| Feb 9, 2026 | 1.78 | 1.82 | 1.73 | 1.79 | 1.79 | 2.29% | 306,941 |
| Feb 6, 2026 | 1.63 | 1.82 | 1.63 | 1.75 | 1.75 | 8.02% | 692,373 |
| Feb 5, 2026 | 1.75 | 1.82 | 1.61 | 1.62 | 1.62 | -7.95% | 930,998 |
| Feb 4, 2026 | 1.79 | 1.83 | 1.71 | 1.76 | 1.76 | -2.76% | 531,237 |
| Feb 3, 2026 | 1.79 | 1.85 | 1.72 | 1.81 | 1.81 | 1.69% | 544,371 |
| Feb 2, 2026 | 1.80 | 1.95 | 1.77 | 1.78 | 1.78 | -1.11% | 387,287 |
| Jan 30, 2026 | 1.91 | 1.95 | 1.80 | 1.80 | 1.80 | -6.25% | 511,611 |
| Jan 29, 2026 | 1.96 | 1.98 | 1.89 | 1.92 | 1.92 | -2.04% | 496,965 |
| Jan 28, 2026 | 2.06 | 2.07 | 1.96 | 1.96 | 1.96 | -4.85% | 519,638 |
| Jan 27, 2026 | 1.97 | 2.07 | 1.93 | 2.06 | 2.06 | 5.64% | 370,391 |
| Jan 26, 2026 | 2.03 | 2.04 | 1.94 | 1.95 | 1.95 | -4.88% | 847,940 |
| Jan 23, 2026 | 2.06 | 2.14 | 2.02 | 2.05 | 2.05 | -1.44% | 619,776 |
| Jan 22, 2026 | 1.98 | 2.14 | 1.92 | 2.08 | 2.08 | 5.58% | 708,295 |
| Jan 21, 2026 | 1.99 | 2.09 | 1.90 | 1.97 | 1.97 | -1.01% | 957,912 |
| Jan 20, 2026 | 1.81 | 2.06 | 1.75 | 1.99 | 1.99 | 9.94% | 1,131,640 |
| Jan 16, 2026 | 1.95 | 1.98 | 1.77 | 1.81 | 1.81 | -3.72% | 1,857,865 |
| Jan 15, 2026 | 2.21 | 2.23 | 1.87 | 1.88 | 1.88 | -14.55% | 1,916,278 |
| Jan 14, 2026 | 2.21 | 2.26 | 2.16 | 2.20 | 2.20 | -1.35% | 526,640 |
| Jan 13, 2026 | 2.14 | 2.24 | 2.08 | 2.23 | 2.23 | 4.21% | 843,052 |
| Jan 12, 2026 | 2.27 | 2.30 | 2.04 | 2.14 | 2.14 | -7.36% | 1,924,680 |
| Jan 9, 2026 | 2.44 | 2.51 | 2.26 | 2.31 | 2.31 | -5.33% | 1,151,441 |
| Jan 8, 2026 | 2.44 | 2.53 | 2.36 | 2.44 | 2.44 | 1.24% | 833,653 |
| Jan 7, 2026 | 2.62 | 2.71 | 2.34 | 2.41 | 2.41 | -5.49% | 1,518,800 |
| Jan 6, 2026 | 2.98 | 3.13 | 2.30 | 2.55 | 2.55 | -14.14% | 3,211,924 |
| Jan 5, 2026 | 3.23 | 3.27 | 2.83 | 2.97 | 2.97 | -6.60% | 1,226,542 |
| Jan 2, 2026 | 3.29 | 3.29 | 3.11 | 3.18 | 3.18 | -1.24% | 560,395 |
| Dec 31, 2025 | 3.04 | 3.28 | 3.01 | 3.22 | 3.22 | 5.57% | 688,310 |
| Dec 30, 2025 | 3.19 | 3.19 | 3.00 | 3.05 | 3.05 | -3.48% | 891,380 |
| Dec 29, 2025 | 3.12 | 3.32 | 2.98 | 3.16 | 3.16 | 0.32% | 905,820 |
| Dec 26, 2025 | 3.20 | 3.21 | 3.05 | 3.15 | 3.15 | -2.17% | 576,310 |
| Dec 24, 2025 | 3.10 | 3.33 | 2.90 | 3.22 | 3.22 | 4.55% | 793,236 |
| Dec 23, 2025 | 3.13 | 3.45 | 3.05 | 3.08 | 3.08 | -3.45% | 1,178,529 |
| Dec 22, 2025 | 2.94 | 3.30 | 2.75 | 3.19 | 3.19 | 10.96% | 2,924,565 |
| Dec 19, 2025 | 2.38 | 3.22 | 2.35 | 2.88 | 2.88 | 27.78% | 12,562,571 |
| Dec 18, 2025 | 3.56 | 3.62 | 2.14 | 2.25 | 2.25 | -44.44% | 6,765,384 |
| Dec 17, 2025 | 3.85 | 4.08 | 3.78 | 4.05 | 4.05 | 4.92% | 1,285,404 |
| Dec 16, 2025 | 3.95 | 4.18 | 3.81 | 3.86 | 3.86 | -2.28% | 1,343,203 |
| Dec 15, 2025 | 4.21 | 4.28 | 3.92 | 3.95 | 3.95 | -4.59% | 1,616,496 |
| Dec 12, 2025 | 4.20 | 4.30 | 4.03 | 4.14 | 4.14 | 0.73% | 1,866,306 |
| Dec 11, 2025 | 4.17 | 4.34 | 3.94 | 4.11 | 4.11 | -1.67% | 1,368,754 |
| Dec 10, 2025 | 4.01 | 4.22 | 3.95 | 4.18 | 4.18 | 3.21% | 829,534 |
| Dec 9, 2025 | 3.99 | 4.20 | 3.96 | 4.05 | 4.05 | 1.50% | 1,430,543 |
| Dec 8, 2025 | 3.84 | 4.18 | 3.60 | 3.99 | 3.99 | 3.64% | 1,977,238 |
| Dec 5, 2025 | 3.52 | 3.98 | 3.47 | 3.85 | 3.85 | 10.00% | 2,518,839 |
| Dec 4, 2025 | 3.31 | 3.50 | 3.17 | 3.50 | 3.50 | 5.42% | 879,333 |
| Dec 3, 2025 | 3.05 | 3.37 | 2.92 | 3.32 | 3.32 | 8.50% | 981,433 |
| Dec 2, 2025 | 3.28 | 3.35 | 3.05 | 3.06 | 3.06 | -5.56% | 672,829 |
| Dec 1, 2025 | 3.49 | 3.49 | 3.15 | 3.24 | 3.24 | -7.43% | 1,130,358 |
| Nov 28, 2025 | 3.20 | 3.65 | 3.15 | 3.50 | 3.50 | 11.46% | 1,425,981 |
| Nov 26, 2025 | 2.95 | 3.40 | 2.87 | 3.14 | 3.14 | 7.53% | 1,938,395 |
| Nov 25, 2025 | 2.89 | 2.93 | 2.72 | 2.92 | 2.92 | 3.18% | 447,002 |
| Nov 24, 2025 | 2.69 | 2.87 | 2.66 | 2.83 | 2.83 | 6.39% | 643,586 |
| Nov 21, 2025 | 2.83 | 2.87 | 2.60 | 2.66 | 2.66 | -6.67% | 971,257 |
| Nov 20, 2025 | 2.75 | 3.05 | 2.74 | 2.85 | 2.85 | 3.64% | 1,522,817 |
| Nov 19, 2025 | 2.83 | 2.90 | 2.67 | 2.75 | 2.75 | -3.51% | 539,755 |
| Nov 18, 2025 | 2.79 | 2.86 | 2.66 | 2.85 | 2.85 | 1.06% | 1,020,596 |
| Nov 17, 2025 | 2.87 | 3.04 | 2.78 | 2.82 | 2.82 | -0.35% | 469,634 |
| Nov 14, 2025 | 2.92 | 3.06 | 2.78 | 2.83 | 2.83 | -5.35% | 1,192,168 |
| Nov 13, 2025 | 2.93 | 2.99 | 2.53 | 2.99 | 2.99 | 1.36% | 1,997,301 |
| Nov 12, 2025 | 2.96 | 3.03 | 2.65 | 2.95 | 2.95 | 10.07% | 3,642,191 |
| Nov 11, 2025 | 2.50 | 2.68 | 2.35 | 2.68 | 2.68 | 7.63% | 1,406,276 |
| Nov 10, 2025 | 2.10 | 2.54 | 2.00 | 2.49 | 2.49 | 27.04% | 3,244,663 |
| Nov 7, 2025 | 1.91 | 1.97 | 1.82 | 1.96 | 1.96 | 3.16% | 855,042 |
| Nov 6, 2025 | 1.83 | 1.92 | 1.80 | 1.90 | 1.90 | 3.26% | 594,554 |
| Nov 5, 2025 | 1.68 | 1.87 | 1.68 | 1.84 | 1.84 | 10.84% | 777,648 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.66 | 1.66 | 1.66 | -9.78% | 983,574 |
| Nov 3, 2025 | 1.99 | 2.04 | 1.79 | 1.84 | 1.84 | -6.12% | 888,569 |
| Oct 31, 2025 | 1.80 | 1.98 | 1.78 | 1.96 | 1.96 | 11.36% | 1,138,823 |
| Oct 30, 2025 | 1.82 | 1.83 | 1.74 | 1.76 | 1.76 | -3.30% | 389,007 |
| Oct 29, 2025 | 1.93 | 1.94 | 1.81 | 1.82 | 1.82 | -5.21% | 498,134 |
| Oct 28, 2025 | 1.95 | 2.08 | 1.90 | 1.92 | 1.92 | -1.54% | 844,891 |
| Oct 27, 2025 | 2.02 | 2.03 | 1.91 | 1.95 | 1.95 | -1.52% | 331,915 |
| Oct 24, 2025 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | 0.51% | 440,974 |
| Oct 23, 2025 | 2.02 | 2.05 | 1.96 | 1.97 | 1.97 | -1.99% | 440,645 |
| Oct 22, 2025 | 2.08 | 2.08 | 1.89 | 2.01 | 2.01 | -4.29% | 908,387 |
| Oct 21, 2025 | 1.94 | 2.12 | 1.88 | 2.10 | 2.10 | 9.38% | 1,188,421 |
| Oct 20, 2025 | 1.90 | 1.96 | 1.87 | 1.92 | 1.92 | 2.67% | 459,059 |
| Oct 17, 2025 | 1.80 | 1.90 | 1.74 | 1.87 | 1.87 | 3.31% | 671,179 |
| Oct 16, 2025 | 1.86 | 1.90 | 1.77 | 1.81 | 1.81 | -3.21% | 715,196 |
| Oct 15, 2025 | 1.98 | 2.04 | 1.84 | 1.87 | 1.87 | -8.33% | 1,022,591 |
| Oct 14, 2025 | 1.91 | 2.09 | 1.80 | 2.04 | 2.04 | 7.37% | 933,181 |