5 DAY PERFORMANCE
+8.66%
1 MONTH PERFORMANCE
-6.12%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+245.86%
YEAR-TO-DATE PERFORMANCE
-10.97%
1 YEAR PERFORMANCE
+107.74%
Equillium, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.36 | $1.38 (1.47%) | $1.44 | $1.30 | 538.48 K | $49.29 M |
| 01/28/2026 | $1.32 | $1.40 (6.06%) | $1.41 | $1.24 | 453.03 K | $50.01 M |
| 01/27/2026 | $1.22 | $1.30 (6.56%) | $1.33 | $1.17 | 380.60 K | $46.44 M |
| 01/26/2026 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.21 | 249.40 K | $43.58 M |
| 01/23/2026 | $1.22 | $1.27 (4.1%) | $1.32 | $1.18 | 599.81 K | $45.36 M |
| 01/22/2026 | $1.12 | $1.18 (5.36%) | $1.19 | $1.11 | 427.70 K | $42.15 M |
| 01/21/2026 | $1.14 | $1.11 (-2.63%) | $1.18 | $1.10 | 165.51 K | $39.65 M |
| 01/20/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.11 | 441.20 K | $41.08 M |
| 01/16/2026 | $1.07 | $1.15 (7.48%) | $1.19 | $1.06 | 531.61 K | $41.08 M |
| 01/15/2026 | $1.22 | $1.06 (-13.11%) | $1.22 | $1.05 | 441.70 K | $37.86 M |
| 01/14/2026 | $1.10 | $1.15 (4.55%) | $1.18 | $1.10 | 317.22 K | $41.08 M |
| 01/13/2026 | $1.15 | $1.10 (-4.35%) | $1.18 | $1.07 | 417.31 K | $39.29 M |
| 01/12/2026 | $1.20 | $1.15 (-4.17%) | $1.24 | $1.12 | 646.88 K | $41.08 M |
| 01/09/2026 | $1.15 | $1.14 (-0.87%) | $1.24 | $1.14 | 357.90 K | $40.72 M |
| 01/08/2026 | $1.29 | $1.13 (-12.4%) | $1.31 | $1.12 | 850.90 K | $40.36 M |
| 01/07/2026 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.27 | 626.43 K | $46.79 M |
| 01/06/2026 | $1.59 | $1.29 (-18.87%) | $1.59 | $1.28 | 915.50 K | $46.08 M |
| 01/05/2026 | $1.54 | $1.57 (1.95%) | $1.61 | $1.49 | 794.28 K | $56.08 M |
| 01/02/2026 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.43 | 743.70 K | $54.65 M |
| 12/31/2025 | $1.54 | $1.55 (0.65%) | $1.61 | $1.50 | 535.94 K | $55.36 M |
| 12/30/2025 | $1.47 | $1.55 (5.44%) | $1.63 | $1.43 | 2.03 M | $55.36 M |
| 12/29/2025 | $1.59 | $1.47 (-7.55%) | $1.67 | $1.46 | 1.75 M | $52.51 M |
| 12/26/2025 | $1.70 | $1.50 (-11.76%) | $1.70 | $1.46 | 1.03 M | $53.58 M |
| 12/24/2025 | $1.44 | $1.61 (11.81%) | $1.70 | $1.39 | 1.59 M | $57.51 M |
| 12/23/2025 | $1.45 | $1.35 (-6.9%) | $1.64 | $1.33 | 1.94 M | $48.22 M |
| 12/22/2025 | $1.37 | $1.40 (2.19%) | $1.53 | $1.25 | 2.91 M | $50.01 M |
| 12/19/2025 | $1.08 | $1.15 (6.48%) | $1.20 | $1.07 | 744.51 K | $41.08 M |
| 12/18/2025 | $1.10 | $1.08 (-1.82%) | $1.18 | $1.04 | 837.14 K | $38.58 M |
| 12/17/2025 | $1.19 | $1.10 (-7.56%) | $1.26 | $1.10 | 411.89 K | $39.29 M |
| 12/16/2025 | $1.11 | $1.21 (9.01%) | $1.24 | $1.10 | 807.30 K | $43.22 M |
| 12/15/2025 | $1.34 | $1.22 (-8.96%) | $1.35 | $1.17 | 481.80 K | $43.58 M |
| 12/12/2025 | $1.34 | $1.28 (-4.48%) | $1.38 | $1.23 | 555.40 K | $45.72 M |
| 12/11/2025 | $1.09 | $1.34 (22.94%) | $1.44 | $1.04 | 1.22 M | $47.86 M |
| 12/10/2025 | $0.99 | $1.07 (8.1%) | $1.14 | $0.92 | 1.38 M | $38.22 M |
| 12/09/2025 | $0.86 | $0.90 (4.92%) | $0.96 | $0.86 | 453.83 K | $32.15 M |
| 12/08/2025 | $0.85 | $0.87 (3.23%) | $0.88 | $0.84 | 52.93 K | $31.23 M |
| 12/05/2025 | $0.86 | $0.85 (-1.37%) | $0.90 | $0.84 | 154.36 K | $30.45 M |
| 12/04/2025 | $0.89 | $0.87 (-1.97%) | $0.92 | $0.87 | 259.94 K | $31.17 M |
| 12/03/2025 | $0.85 | $0.87 (2.28%) | $0.89 | $0.81 | 686.50 K | $31.13 M |
| 12/02/2025 | $0.87 | $0.86 (-1.23%) | $0.89 | $0.82 | 283.11 K | $30.69 M |
| 12/01/2025 | $0.89 | $0.86 (-3.23%) | $0.92 | $0.86 | 201.42 K | $30.72 M |
| 11/28/2025 | $0.99 | $0.90 (-8.56%) | $1.00 | $0.89 | 392.80 K | $32.23 M |
| 11/26/2025 | $0.91 | $1.02 (12.09%) | $1.02 | $0.91 | 310.57 K | $36.43 M |
| 11/25/2025 | $0.96 | $0.93 (-3.07%) | $1.00 | $0.93 | 254.43 K | $33.38 M |
| 11/24/2025 | $0.99 | $0.95 (-4.62%) | $1.11 | $0.90 | 677.10 K | $33.81 M |
| 11/21/2025 | $1.04 | $0.96 (-7.69%) | $1.11 | $0.96 | 317.48 K | $34.29 M |
| 11/20/2025 | $1.03 | $1.01 (-1.94%) | $1.18 | $0.95 | 937.70 K | $36.08 M |
| 11/19/2025 | $0.99 | $1.01 (2%) | $1.03 | $0.99 | 162.10 K | $36.08 M |
| 11/18/2025 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.98 | 139.21 K | $35.72 M |
| 11/17/2025 | $1.07 | $1.05 (-1.87%) | $1.16 | $1.01 | 482.88 K | $37.51 M |
| 11/14/2025 | $0.84 | $1.04 (23.81%) | $1.06 | $0.76 | 1.35 M | $37.15 M |
| 11/13/2025 | $0.91 | $0.84 (-7.47%) | $0.95 | $0.81 | 389.27 K | $30.00 M |
| 11/12/2025 | $0.98 | $0.92 (-5.71%) | $1.00 | $0.92 | 310.40 K | $33.00 M |
| 11/11/2025 | $0.93 | $0.97 (4.41%) | $1.00 | $0.92 | 294.92 K | $34.68 M |
| 11/10/2025 | $1.14 | $0.97 (-15.07%) | $1.19 | $0.93 | 688.01 K | $34.58 M |
| 11/07/2025 | $1.24 | $1.10 (-11.29%) | $1.24 | $1.07 | 382.31 K | $39.29 M |
| 11/06/2025 | $1.25 | $1.26 (0.8%) | $1.32 | $1.23 | 449.23 K | $45.01 M |
| 11/05/2025 | $1.44 | $1.26 (-12.5%) | $1.44 | $1.25 | 615.30 K | $45.01 M |
| 11/04/2025 | $1.51 | $1.44 (-4.64%) | $1.56 | $1.44 | 481.33 K | $51.44 M |
| 11/03/2025 | $1.42 | $1.55 (9.15%) | $1.58 | $1.38 | 675.80 K | $55.36 M |
| 10/31/2025 | $1.44 | $1.41 (-2.08%) | $1.46 | $1.38 | 190.12 K | $50.36 M |
| 10/30/2025 | $1.38 | $1.42 (2.9%) | $1.45 | $1.35 | 216.40 K | $50.72 M |
| 10/29/2025 | $1.35 | $1.37 (1.48%) | $1.40 | $1.32 | 183.45 K | $48.94 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.
