5 DAY PERFORMANCE
+7.63%
1 MONTH PERFORMANCE
+16.51%
3 MONTH PERFORMANCE
-9.29%
6 MONTH PERFORMANCE
-18.59%
YEAR-TO-DATE PERFORMANCE
-64.12%
1 YEAR PERFORMANCE
-68.09%
Geron Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.26 | $1.27 (0.79%) | $1.28 | $1.25 | 3.53 M | $847.22 M |
| 12/03/2025 | $1.23 | $1.27 (3.25%) | $1.28 | $1.23 | 7.66 M | $847.22 M |
| 12/02/2025 | $1.19 | $1.23 (3.36%) | $1.24 | $1.18 | 6.61 M | $820.54 M |
| 12/01/2025 | $1.15 | $1.19 (3.48%) | $1.20 | $1.15 | 6.43 M | $793.85 M |
| 11/28/2025 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.17 | 4.21 M | $787.18 M |
| 11/26/2025 | $1.14 | $1.19 (4.39%) | $1.21 | $1.14 | 6.24 M | $793.85 M |
| 11/25/2025 | $1.16 | $1.16 (0%) | $1.17 | $1.13 | 6.24 M | $773.84 M |
| 11/24/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.11 | 7.02 M | $773.84 M |
| 11/21/2025 | $1.08 | $1.12 (3.7%) | $1.13 | $1.08 | 7.31 M | $747.15 M |
| 11/20/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.07 | 12.20 M | $733.81 M |
| 11/19/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.05 | 7.98 M | $720.47 M |
| 11/18/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.08 | 4.85 M | $740.48 M |
| 11/17/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.09 | 7.48 M | $753.82 M |
| 11/14/2025 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.10 | 8.04 M | $747.15 M |
| 11/13/2025 | $1.24 | $1.15 (-7.26%) | $1.25 | $1.15 | 7.53 M | $767.17 M |
| 11/12/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.23 | 6.46 M | $827.21 M |
| 11/11/2025 | $1.16 | $1.25 (7.76%) | $1.26 | $1.15 | 12.38 M | $833.88 M |
| 11/10/2025 | $1.07 | $1.16 (8.41%) | $1.17 | $1.07 | 16.68 M | $773.84 M |
| 11/07/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.04 | 12.14 M | $713.80 M |
| 11/06/2025 | $1.07 | $1.08 (0.93%) | $1.11 | $1.05 | 8.28 M | $719.46 M |
| 11/05/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.04 | 16.74 M | $726.13 M |
| 11/04/2025 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.14 | 13.37 M | $766.10 M |
| 11/03/2025 | $1.26 | $1.20 (-4.76%) | $1.29 | $1.20 | 10.29 M | $799.40 M |
| 10/31/2025 | $1.23 | $1.26 (2.44%) | $1.26 | $1.22 | 5.29 M | $839.37 M |
| 10/30/2025 | $1.23 | $1.24 (0.81%) | $1.28 | $1.22 | 3.64 M | $826.05 M |
| 10/29/2025 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.22 | 5.01 M | $819.39 M |
| 10/28/2025 | $1.27 | $1.28 (0.79%) | $1.28 | $1.24 | 4.79 M | $852.70 M |
| 10/27/2025 | $1.26 | $1.28 (1.59%) | $1.28 | $1.24 | 5.45 M | $852.70 M |
| 10/24/2025 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.21 | 11.63 M | $826.05 M |
| 10/23/2025 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.21 | 3.33 M | $812.73 M |
| 10/22/2025 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.22 | 6.51 M | $826.05 M |
| 10/21/2025 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.25 | 7.50 M | $846.04 M |
| 10/20/2025 | $1.21 | $1.27 (4.96%) | $1.28 | $1.21 | 6.47 M | $846.04 M |
| 10/17/2025 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.19 | 5.25 M | $799.40 M |
| 10/16/2025 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.23 | 8.99 M | $819.39 M |
| 10/15/2025 | $1.27 | $1.28 (0.79%) | $1.31 | $1.25 | 11.00 M | $852.70 M |
| 10/14/2025 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.21 | 9.33 M | $826.05 M |
| 10/13/2025 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.26 | 12.08 M | $846.04 M |
| 10/10/2025 | $1.41 | $1.31 (-7.09%) | $1.45 | $1.30 | 9.73 M | $872.68 M |
| 10/09/2025 | $1.39 | $1.39 (0%) | $1.44 | $1.38 | 7.83 M | $925.98 M |
| 10/08/2025 | $1.31 | $1.38 (5.34%) | $1.39 | $1.28 | 7.65 M | $919.32 M |
| 10/07/2025 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.26 | 4.61 M | $859.36 M |
| 10/06/2025 | $1.35 | $1.28 (-5.19%) | $1.37 | $1.27 | 8.91 M | $852.70 M |
| 10/03/2025 | $1.40 | $1.35 (-3.57%) | $1.48 | $1.34 | 11.07 M | $899.33 M |
| 10/02/2025 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.37 | 4.15 M | $919.32 M |
| 10/01/2025 | $1.35 | $1.41 (4.44%) | $1.44 | $1.35 | 5.38 M | $939.30 M |
| 09/30/2025 | $1.31 | $1.37 (4.58%) | $1.39 | $1.30 | 7.22 M | $912.65 M |
| 09/29/2025 | $1.31 | $1.31 (0%) | $1.34 | $1.29 | 3.80 M | $872.68 M |
| 09/26/2025 | $1.28 | $1.29 (0.78%) | $1.30 | $1.27 | 5.41 M | $859.36 M |
| 09/25/2025 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.27 | 5.55 M | $846.04 M |
| 09/24/2025 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.32 | 4.50 M | $886.01 M |
| 09/23/2025 | $1.35 | $1.34 (-0.74%) | $1.37 | $1.31 | 4.80 M | $892.67 M |
| 09/22/2025 | $1.33 | $1.33 (0%) | $1.35 | $1.30 | 3.55 M | $886.01 M |
| 09/19/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.29 | 26.32 M | $879.34 M |
| 09/18/2025 | $1.30 | $1.32 (1.54%) | $1.34 | $1.29 | 4.17 M | $879.34 M |
| 09/17/2025 | $1.25 | $1.27 (1.6%) | $1.34 | $1.25 | 6.40 M | $846.04 M |
| 09/16/2025 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.23 | 10.71 M | $832.71 M |
| 09/15/2025 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.26 | 4.28 M | $846.04 M |
| 09/12/2025 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.27 | 4.26 M | $846.04 M |
| 09/11/2025 | $1.30 | $1.32 (1.54%) | $1.32 | $1.29 | 4.56 M | $879.34 M |
| 09/10/2025 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.27 | 6.91 M | $859.36 M |
| 09/09/2025 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.35 | 4.68 M | $905.99 M |
| 09/08/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.36 | 5.20 M | $912.65 M |
| 09/05/2025 | $1.38 | $1.40 (1.45%) | $1.42 | $1.36 | 5.11 M | $932.64 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.
