5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
+4.01%
3 MONTH PERFORMANCE
+2.16%
6 MONTH PERFORMANCE
+9.92%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
+23.23%
Finch Therapeutics Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $13.74 | $13.74 (0%) | $13.74 | $13.74 | 147 | $22.06 M |
| 01/28/2026 | $13.75 | $13.75 (0%) | $13.80 | $13.70 | 800 | $22.08 M |
| 01/27/2026 | $14.08 | $13.75 (-2.34%) | $14.08 | $13.51 | 16.40 K | $22.08 M |
| 01/26/2026 | $14.08 | $14.24 (1.14%) | $14.24 | $14.08 | 1.22 K | $22.87 M |
| 01/23/2026 | $14.15 | $14.29 (0.99%) | $14.29 | $14.15 | 602 | $22.95 M |
| 01/22/2026 | $13.90 | $14.20 (2.16%) | $14.20 | $13.90 | 1.82 K | $22.80 M |
| 01/21/2026 | $13.85 | $13.85 (0%) | $13.85 | $13.85 | 239 | $22.24 M |
| 01/20/2026 | $14.40 | $14.40 (0%) | $14.40 | $14.40 | 600 | $23.12 M |
| 01/16/2026 | $14.20 | $14.40 (1.41%) | $14.40 | $14.20 | 1.73 K | $23.12 M |
| 01/15/2026 | $14.15 | $14.15 (0%) | $14.15 | $14.15 | 200 | $22.72 M |
| 01/14/2026 | $13.85 | $14.00 (1.08%) | $14.24 | $13.85 | 1.60 K | $22.48 M |
| 01/13/2026 | $13.80 | $14.00 (1.45%) | $14.00 | $13.80 | 1.40 K | $22.48 M |
| 01/12/2026 | $13.86 | $14.00 (1.01%) | $14.08 | $13.80 | 2.60 K | $22.48 M |
| 01/09/2026 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 101 | $22.08 M |
| 01/08/2026 | $13.73 | $13.75 (0.15%) | $13.75 | $13.73 | 423 | $22.08 M |
| 01/07/2026 | $13.21 | $13.74 (4.01%) | $13.74 | $13.21 | 730 | $22.06 M |
| 01/06/2026 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 505 | $21.68 M |
| 01/05/2026 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 900 | $21.66 M |
| 01/02/2026 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 600 | $21.66 M |
| 12/31/2025 | $13.21 | $13.49 (2.12%) | $13.69 | $13.21 | 1.80 K | $21.66 M |
| 12/30/2025 | $13.21 | $13.21 (0%) | $13.21 | $13.21 | 300 | $21.21 M |
| 12/29/2025 | $13.53 | $13.53 (0%) | $13.53 | $13.53 | 200 | $21.73 M |
| 12/26/2025 | $13.45 | $13.45 (0%) | $13.45 | $13.45 | 205 | $21.60 M |
| 12/24/2025 | $13.45 | $13.45 (0%) | $13.45 | $13.45 | 1.01 K | $21.60 M |
| 12/23/2025 | $13.30 | $13.25 (-0.38%) | $13.30 | $13.25 | 3.10 K | $21.28 M |
| 12/22/2025 | $13.75 | $13.40 (-2.55%) | $13.77 | $13.40 | 4.00 K | $21.52 M |
| 12/19/2025 | $14.00 | $13.83 (-1.21%) | $14.00 | $13.75 | 1.20 K | $22.21 M |
| 12/18/2025 | $13.40 | $13.40 (0%) | $13.52 | $13.30 | 5.30 K | $21.52 M |
| 12/17/2025 | $13.50 | $13.40 (-0.74%) | $13.50 | $13.40 | 901 | $21.52 M |
| 12/16/2025 | $13.50 | $13.50 (0%) | $13.98 | $13.50 | 3.70 K | $21.68 M |
| 12/15/2025 | $13.55 | $13.44 (-0.81%) | $13.55 | $13.44 | 3.60 K | $21.58 M |
| 12/12/2025 | $13.80 | $13.98 (1.3%) | $13.98 | $13.56 | 3.90 K | $22.45 M |
| 12/11/2025 | $13.98 | $13.98 (0%) | $13.98 | $13.98 | 0 | $22.45 M |
| 12/10/2025 | $13.98 | $13.98 (0%) | $13.98 | $13.98 | 1.00 K | $22.45 M |
| 12/09/2025 | $13.88 | $13.70 (-1.3%) | $14.20 | $13.65 | 2.92 K | $22.00 M |
| 12/08/2025 | $13.51 | $13.78 (2%) | $14.20 | $13.51 | 3.70 K | $22.13 M |
| 12/05/2025 | $13.50 | $14.20 (5.19%) | $14.20 | $13.50 | 5.00 K | $22.80 M |
| 12/04/2025 | $13.35 | $13.62 (2.02%) | $14.75 | $13.35 | 9.80 K | $21.87 M |
| 12/03/2025 | $13.41 | $13.20 (-1.57%) | $16.10 | $12.95 | 100.04 K | $21.20 M |
| 12/02/2025 | $13.56 | $13.45 (-0.81%) | $13.58 | $13.41 | 4.20 K | $21.60 M |
| 12/01/2025 | $13.51 | $13.51 (0%) | $13.51 | $13.51 | 4 | $21.69 M |
| 11/28/2025 | $13.51 | $13.51 (0%) | $13.51 | $13.51 | 0 | $21.69 M |
| 11/26/2025 | $13.51 | $13.51 (0%) | $13.51 | $13.51 | 116 | $21.69 M |
| 11/25/2025 | $13.56 | $13.99 (3.17%) | $13.99 | $13.56 | 3.22 K | $22.46 M |
| 11/24/2025 | $13.63 | $14.00 (2.71%) | $14.00 | $13.56 | 1.25 K | $22.48 M |
| 11/21/2025 | $13.80 | $13.65 (-1.09%) | $14.00 | $13.63 | 2.05 K | $21.92 M |
| 11/20/2025 | $13.80 | $13.80 (0%) | $13.80 | $13.80 | 4.90 K | $22.16 M |
| 11/19/2025 | $14.02 | $13.80 (-1.57%) | $14.02 | $13.55 | 11.70 K | $22.16 M |
| 11/18/2025 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 2 | $22.96 M |
| 11/17/2025 | $14.37 | $14.30 (-0.49%) | $14.37 | $14.30 | 1.50 K | $22.96 M |
| 11/14/2025 | $14.25 | $14.40 (1.05%) | $14.40 | $14.20 | 7.40 K | $23.12 M |
| 11/13/2025 | $14.50 | $14.50 (0%) | $14.50 | $14.02 | 4.00 K | $23.28 M |
| 11/12/2025 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 1.58 K | $22.71 M |
| 11/11/2025 | $14.60 | $14.13 (-3.22%) | $14.60 | $14.06 | 2.00 K | $22.71 M |
| 11/10/2025 | $14.33 | $14.56 (1.61%) | $14.56 | $14.20 | 2.91 K | $23.38 M |
| 11/07/2025 | $14.00 | $14.08 (0.57%) | $14.10 | $14.00 | 1.33 K | $22.61 M |
| 11/06/2025 | $14.05 | $14.05 (0%) | $14.05 | $14.05 | 24 | $22.56 M |
| 11/05/2025 | $14.10 | $14.05 (-0.35%) | $14.10 | $14.05 | 2.12 K | $22.56 M |
| 11/04/2025 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 2 | $21.52 M |
| 11/03/2025 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 1.00 K | $21.52 M |
| 10/31/2025 | $13.90 | $13.41 (-3.53%) | $13.90 | $13.41 | 2.21 K | $21.53 M |
| 10/30/2025 | $13.55 | $13.45 (-0.74%) | $13.80 | $13.43 | 2.95 K | $21.60 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.
