5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
+5.88%
3 MONTH PERFORMANCE
-14.50%
6 MONTH PERFORMANCE
+12.50%
YEAR-TO-DATE PERFORMANCE
+19.47%
1 YEAR PERFORMANCE
+1,296.03%
Finch Therapeutics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $13.26 | $13.50 (1.81%) | $13.50 | $13.26 | 1.10 K | $21.68 M |
| 05/29/2025 | $13.50 | $13.63 (0.96%) | $13.75 | $13.50 | 1.70 K | $21.89 M |
| 05/28/2025 | $13.70 | $13.70 (0%) | $13.70 | $13.70 | 93 | $22.00 M |
| 05/27/2025 | $13.55 | $13.70 (1.11%) | $13.70 | $13.50 | 800 | $22.00 M |
| 05/23/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 200 | $20.87 M |
| 05/22/2025 | $13.15 | $13.00 (-1.14%) | $13.15 | $12.37 | 3.70 K | $20.87 M |
| 05/21/2025 | $13.56 | $13.60 (0.29%) | $13.75 | $13.18 | 2.90 K | $21.84 M |
| 05/20/2025 | $13.48 | $13.60 (0.89%) | $13.60 | $13.23 | 2.70 K | $21.84 M |
| 05/19/2025 | $13.35 | $13.48 (0.97%) | $13.48 | $13.35 | 2.10 K | $21.65 M |
| 05/16/2025 | $13.26 | $13.26 (0%) | $13.26 | $13.26 | 300 | $21.29 M |
| 05/15/2025 | $13.25 | $13.21 (-0.3%) | $13.35 | $13.21 | 2.50 K | $21.21 M |
| 05/14/2025 | $13.25 | $13.05 (-1.51%) | $13.25 | $13.00 | 1.00 K | $20.96 M |
| 05/13/2025 | $12.86 | $13.17 (2.41%) | $13.17 | $12.86 | 4.40 K | $21.15 M |
| 05/12/2025 | $13.10 | $12.96 (-1.07%) | $13.50 | $12.96 | 5.60 K | $20.81 M |
| 05/09/2025 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 8 | $21.68 M |
| 05/08/2025 | $12.95 | $13.50 (4.25%) | $13.50 | $12.70 | 1.60 K | $21.68 M |
| 05/07/2025 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 0 | $20.47 M |
| 05/06/2025 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 1.00 K | $20.47 M |
| 05/05/2025 | $12.55 | $12.55 (0%) | $12.55 | $12.55 | 900 | $20.15 M |
| 05/02/2025 | $12.75 | $12.74 (-0.08%) | $12.84 | $12.65 | 1.90 K | $20.46 M |
| 05/01/2025 | $12.11 | $12.75 (5.28%) | $12.75 | $12.00 | 4.90 K | $20.47 M |
| 04/30/2025 | $12.50 | $12.50 (0%) | $12.50 | $12.30 | 2.50 K | $20.07 M |
| 04/29/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 100 | $19.75 M |
| 04/28/2025 | $12.50 | $12.30 (-1.6%) | $12.60 | $12.30 | 6.30 K | $19.75 M |
| 04/25/2025 | $12.51 | $12.60 (0.72%) | $12.70 | $12.51 | 1.70 K | $20.23 M |
| 04/24/2025 | $12.40 | $12.35 (-0.4%) | $12.50 | $12.35 | 5.80 K | $19.83 M |
| 04/23/2025 | $12.75 | $12.65 (-0.78%) | $12.75 | $12.50 | 3.90 K | $20.31 M |
| 04/22/2025 | $12.75 | $12.75 (0%) | $12.75 | $12.52 | 1.30 K | $20.47 M |
| 04/21/2025 | $12.81 | $12.95 (1.09%) | $13.00 | $12.81 | 4.40 K | $20.79 M |
| 04/17/2025 | $13.01 | $13.00 (-0.08%) | $13.01 | $12.40 | 2.00 K | $20.87 M |
| 04/16/2025 | $12.98 | $13.00 (0.15%) | $13.10 | $12.98 | 2.80 K | $20.87 M |
| 04/15/2025 | $13.50 | $13.30 (-1.48%) | $13.72 | $13.00 | 3.30 K | $21.36 M |
| 04/14/2025 | $13.00 | $13.40 (3.08%) | $13.40 | $13.00 | 200 | $21.52 M |
| 04/11/2025 | $12.49 | $12.40 (-0.72%) | $12.49 | $12.37 | 4.70 K | $19.91 M |
| 04/10/2025 | $12.75 | $12.50 (-1.96%) | $12.75 | $12.40 | 1.80 K | $20.07 M |
| 04/09/2025 | $12.51 | $12.93 (3.36%) | $12.95 | $12.50 | 5.10 K | $20.76 M |
| 04/08/2025 | $13.50 | $13.00 (-3.7%) | $13.50 | $13.00 | 510 | $20.87 M |
| 04/07/2025 | $13.50 | $13.16 (-2.52%) | $13.51 | $13.16 | 1.20 K | $21.13 M |
| 04/04/2025 | $13.85 | $13.50 (-2.53%) | $14.00 | $13.50 | 1.70 K | $21.68 M |
| 04/03/2025 | $14.00 | $14.15 (1.07%) | $14.15 | $14.00 | 1.00 K | $22.72 M |
| 04/02/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 1 | $22.88 M |
| 04/01/2025 | $14.16 | $14.25 (0.64%) | $14.25 | $14.04 | 500 | $22.88 M |
| 03/31/2025 | $14.35 | $14.35 (0%) | $14.35 | $14.35 | 1.05 K | $23.04 M |
| 03/28/2025 | $14.30 | $14.06 (-1.68%) | $14.30 | $13.75 | 1.40 K | $22.58 M |
| 03/27/2025 | $14.00 | $14.30 (2.14%) | $14.30 | $14.00 | 2.10 K | $22.96 M |
| 03/26/2025 | $14.10 | $14.00 (-0.71%) | $14.27 | $14.00 | 5.30 K | $22.48 M |
| 03/25/2025 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 600 | $22.64 M |
| 03/24/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 141 | $22.48 M |
| 03/21/2025 | $13.80 | $14.00 (1.45%) | $14.03 | $13.65 | 3.40 K | $22.48 M |
| 03/20/2025 | $13.65 | $13.70 (0.37%) | $13.70 | $13.65 | 1.00 K | $22.00 M |
| 03/19/2025 | $13.70 | $13.70 (0%) | $13.70 | $13.70 | 200 | $22.00 M |
| 03/18/2025 | $13.70 | $13.70 (0%) | $13.70 | $13.70 | 1.50 K | $22.00 M |
| 03/17/2025 | $13.70 | $13.75 (0.36%) | $13.75 | $13.70 | 1.00 K | $22.08 M |
| 03/14/2025 | $13.45 | $13.65 (1.49%) | $13.65 | $13.25 | 2.50 K | $21.92 M |
| 03/13/2025 | $13.81 | $13.45 (-2.61%) | $14.00 | $13.43 | 4.50 K | $21.60 M |
| 03/12/2025 | $14.26 | $14.00 (-1.82%) | $14.40 | $13.50 | 7.30 K | $22.48 M |
| 03/11/2025 | $14.70 | $14.70 (0%) | $14.70 | $14.70 | 200 | $23.60 M |
| 03/10/2025 | $14.70 | $14.70 (0%) | $14.70 | $14.70 | 200 | $23.60 M |
| 03/07/2025 | $14.11 | $14.75 (4.54%) | $15.20 | $14.11 | 2.50 K | $23.69 M |
| 03/06/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 2.13 K | $24.09 M |
| 03/05/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 0 | $24.09 M |
| 03/04/2025 | $14.80 | $15.00 (1.35%) | $15.10 | $14.80 | 2.90 K | $24.09 M |
| 03/03/2025 | $15.05 | $15.05 (0%) | $15.49 | $15.03 | 3.60 K | $24.17 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.
