5 DAY PERFORMANCE
+21.85%
1 MONTH PERFORMANCE
+34.31%
3 MONTH PERFORMANCE
+48.39%
6 MONTH PERFORMANCE
+49.59%
YEAR-TO-DATE PERFORMANCE
+34.31%
1 YEAR PERFORMANCE
+2.22%
Allogene Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.59 | $1.84 (15.72%) | $1.89 | $1.54 | 16.76 M | $408.55 M |
| 01/29/2026 | $1.46 | $1.59 (8.9%) | $1.59 | $1.45 | 7.38 M | $353.04 M |
| 01/28/2026 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.45 | 6.79 M | $321.96 M |
| 01/27/2026 | $1.51 | $1.53 (1.32%) | $1.62 | $1.49 | 6.54 M | $339.72 M |
| 01/26/2026 | $1.71 | $1.51 (-11.7%) | $1.72 | $1.46 | 8.19 M | $335.28 M |
| 01/23/2026 | $1.73 | $1.72 (-0.58%) | $1.83 | $1.70 | 7.54 M | $381.91 M |
| 01/22/2026 | $1.63 | $1.72 (5.52%) | $1.75 | $1.61 | 5.94 M | $381.91 M |
| 01/21/2026 | $1.58 | $1.60 (1.27%) | $1.63 | $1.55 | 4.29 M | $355.26 M |
| 01/20/2026 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.53 | 4.83 M | $348.60 M |
| 01/16/2026 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.60 | 4.73 M | $361.92 M |
| 01/15/2026 | $1.70 | $1.61 (-5.29%) | $1.72 | $1.60 | 5.64 M | $357.48 M |
| 01/14/2026 | $1.64 | $1.70 (3.66%) | $1.72 | $1.63 | 4.63 M | $377.47 M |
| 01/13/2026 | $1.72 | $1.64 (-4.65%) | $1.74 | $1.62 | 4.99 M | $364.14 M |
| 01/12/2026 | $1.84 | $1.67 (-9.24%) | $1.84 | $1.65 | 8.56 M | $370.80 M |
| 01/09/2026 | $1.66 | $1.71 (3.01%) | $1.88 | $1.66 | 12.31 M | $379.69 M |
| 01/08/2026 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.46 | 3.09 M | $330.84 M |
| 01/07/2026 | $1.45 | $1.49 (2.76%) | $1.54 | $1.43 | 4.25 M | $330.84 M |
| 01/06/2026 | $1.35 | $1.41 (4.44%) | $1.48 | $1.35 | 5.21 M | $313.07 M |
| 01/05/2026 | $1.35 | $1.35 (0%) | $1.38 | $1.31 | 2.42 M | $299.75 M |
| 01/02/2026 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.31 | 2.32 M | $299.75 M |
| 12/31/2025 | $1.31 | $1.37 (4.58%) | $1.38 | $1.30 | 3.05 M | $304.19 M |
| 12/30/2025 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.30 | 3.75 M | $290.87 M |
| 12/29/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.34 | 1.83 M | $306.41 M |
| 12/26/2025 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.36 | 2.20 M | $306.41 M |
| 12/24/2025 | $1.37 | $1.40 (2.19%) | $1.42 | $1.36 | 1.05 M | $310.85 M |
| 12/23/2025 | $1.45 | $1.36 (-6.21%) | $1.46 | $1.32 | 4.60 M | $301.97 M |
| 12/22/2025 | $1.42 | $1.47 (3.52%) | $1.52 | $1.38 | 2.44 M | $326.40 M |
| 12/19/2025 | $1.42 | $1.42 (0%) | $1.48 | $1.40 | 5.72 M | $315.29 M |
| 12/18/2025 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.38 | 2.35 M | $315.29 M |
| 12/17/2025 | $1.54 | $1.42 (-7.79%) | $1.56 | $1.41 | 1.91 M | $315.29 M |
| 12/16/2025 | $1.51 | $1.54 (1.99%) | $1.56 | $1.44 | 2.52 M | $341.94 M |
| 12/15/2025 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.43 | 2.02 M | $326.40 M |
| 12/12/2025 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.50 | 2.28 M | $335.28 M |
| 12/11/2025 | $1.46 | $1.55 (6.16%) | $1.56 | $1.45 | 2.88 M | $344.16 M |
| 12/10/2025 | $1.42 | $1.48 (4.23%) | $1.50 | $1.41 | 2.23 M | $328.62 M |
| 12/09/2025 | $1.43 | $1.42 (-0.7%) | $1.52 | $1.42 | 3.82 M | $315.29 M |
| 12/08/2025 | $1.45 | $1.45 (0%) | $1.46 | $1.39 | 1.62 M | $321.96 M |
| 12/05/2025 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.42 | 2.44 M | $317.52 M |
| 12/04/2025 | $1.48 | $1.44 (-2.7%) | $1.51 | $1.41 | 1.54 M | $319.74 M |
| 12/03/2025 | $1.35 | $1.52 (12.59%) | $1.52 | $1.33 | 3.43 M | $337.50 M |
| 12/02/2025 | $1.33 | $1.34 (0.75%) | $1.38 | $1.30 | 2.22 M | $297.53 M |
| 12/01/2025 | $1.44 | $1.37 (-4.86%) | $1.45 | $1.35 | 1.95 M | $304.19 M |
| 11/28/2025 | $1.42 | $1.46 (2.82%) | $1.49 | $1.41 | 1.41 M | $324.18 M |
| 11/26/2025 | $1.36 | $1.42 (4.41%) | $1.43 | $1.31 | 2.77 M | $315.29 M |
| 11/25/2025 | $1.34 | $1.36 (1.49%) | $1.40 | $1.30 | 2.50 M | $301.97 M |
| 11/24/2025 | $1.23 | $1.35 (9.76%) | $1.35 | $1.22 | 3.84 M | $299.75 M |
| 11/21/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.20 | 1.59 M | $273.11 M |
| 11/20/2025 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.22 | 2.61 M | $275.33 M |
| 11/19/2025 | $1.27 | $1.26 (-0.79%) | $1.35 | $1.23 | 2.22 M | $279.77 M |
| 11/18/2025 | $1.23 | $1.31 (6.5%) | $1.31 | $1.22 | 2.84 M | $290.87 M |
| 11/17/2025 | $1.22 | $1.23 (0.82%) | $1.28 | $1.21 | 2.37 M | $273.11 M |
| 11/14/2025 | $1.17 | $1.23 (5.13%) | $1.25 | $1.16 | 2.65 M | $273.11 M |
| 11/13/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.19 | 1.76 M | $266.45 M |
| 11/12/2025 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 2.43 M | $273.11 M |
| 11/11/2025 | $1.16 | $1.24 (6.9%) | $1.27 | $1.15 | 2.28 M | $275.33 M |
| 11/10/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.16 | 2.48 M | $262.01 M |
| 11/07/2025 | $1.05 | $1.18 (12.38%) | $1.18 | $1.04 | 3.14 M | $262.01 M |
| 11/06/2025 | $1.11 | $1.05 (-5.41%) | $1.11 | $1.05 | 2.72 M | $233.14 M |
| 11/05/2025 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.08 | 1.77 M | $246.46 M |
| 11/04/2025 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.05 | 2.14 M | $246.46 M |
| 11/03/2025 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.17 | 2.10 M | $262.01 M |
| 10/31/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.21 | 1.65 M | $271.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
