5 DAY PERFORMANCE
-7.98%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
-44.44%
6 MONTH PERFORMANCE
-58.10%
YEAR-TO-DATE PERFORMANCE
-0.07%
1 YEAR PERFORMANCE
-73.40%
Galmed Pharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.85 | $0.75 (-12.27%) | $0.85 | $0.75 | 110.31 K | $4.10 M |
| 01/28/2026 | $0.85 | $0.81 (-4.52%) | $0.87 | $0.81 | 65.70 K | $4.43 M |
| 01/27/2026 | $0.80 | $0.85 (5.62%) | $0.87 | $0.79 | 161.22 K | $4.61 M |
| 01/26/2026 | $0.83 | $0.79 (-4.61%) | $0.83 | $0.79 | 35.88 K | $4.32 M |
| 01/23/2026 | $0.82 | $0.82 (-0.95%) | $0.84 | $0.81 | 35.76 K | $4.45 M |
| 01/22/2026 | $0.81 | $0.85 (5.64%) | $0.86 | $0.80 | 72.64 K | $4.66 M |
| 01/21/2026 | $0.81 | $0.81 (0.23%) | $0.82 | $0.79 | 22.70 K | $4.45 M |
| 01/20/2026 | $0.77 | $0.80 (4.03%) | $0.80 | $0.76 | 68.10 K | $4.37 M |
| 01/16/2026 | $0.76 | $0.77 (1.46%) | $0.80 | $0.76 | 80.03 K | $4.21 M |
| 01/15/2026 | $0.83 | $0.78 (-5.23%) | $0.83 | $0.78 | 105.26 K | $4.28 M |
| 01/14/2026 | $0.83 | $0.82 (-0.83%) | $0.88 | $0.80 | 73.30 K | $4.49 M |
| 01/13/2026 | $0.86 | $0.83 (-3.49%) | $0.88 | $0.83 | 27.43 K | $4.53 M |
| 01/12/2026 | $0.83 | $0.84 (0.42%) | $0.84 | $0.81 | 42.65 K | $4.56 M |
| 01/09/2026 | $0.88 | $0.83 (-5.34%) | $0.88 | $0.83 | 46.99 K | $4.55 M |
| 01/08/2026 | $0.86 | $0.85 (-0.6%) | $0.87 | $0.83 | 24.31 K | $4.64 M |
| 01/07/2026 | $0.83 | $0.83 (0.52%) | $0.88 | $0.83 | 74.31 K | $4.56 M |
| 01/06/2026 | $0.87 | $0.82 (-5%) | $0.87 | $0.82 | 32.22 K | $4.49 M |
| 01/05/2026 | $0.82 | $0.84 (2.37%) | $0.88 | $0.80 | 282.53 K | $4.60 M |
| 01/02/2026 | $0.77 | $0.82 (7.5%) | $0.85 | $0.75 | 108.58 K | $4.49 M |
| 12/31/2025 | $0.77 | $0.75 (-2.41%) | $0.79 | $0.73 | 87.40 K | $4.10 M |
| 12/30/2025 | $0.77 | $0.75 (-2.16%) | $0.81 | $0.75 | 87.04 K | $4.11 M |
| 12/29/2025 | $0.84 | $0.79 (-5.95%) | $0.86 | $0.75 | 191.84 K | $4.33 M |
| 12/26/2025 | $0.85 | $0.87 (1.66%) | $0.89 | $0.85 | 35.12 K | $4.72 M |
| 12/24/2025 | $0.87 | $0.88 (1.77%) | $0.89 | $0.85 | 29.70 K | $4.81 M |
| 12/23/2025 | $0.91 | $0.88 (-3.3%) | $0.91 | $0.87 | 43.60 K | $4.81 M |
| 12/22/2025 | $0.83 | $0.91 (9.64%) | $0.91 | $0.83 | 113.10 K | $4.97 M |
| 12/19/2025 | $0.92 | $0.85 (-7.07%) | $1.00 | $0.81 | 106.30 K | $4.65 M |
| 12/18/2025 | $0.93 | $0.89 (-4.42%) | $0.95 | $0.88 | 69.91 K | $4.85 M |
| 12/17/2025 | $0.97 | $0.92 (-5.64%) | $1.00 | $0.91 | 135.70 K | $5.00 M |
| 12/16/2025 | $1.00 | $0.98 (-2.02%) | $1.04 | $0.96 | 50.20 K | $5.35 M |
| 12/15/2025 | $1.04 | $0.97 (-6.66%) | $1.04 | $0.95 | 101.12 K | $5.30 M |
| 12/12/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.02 | 92.14 K | $4.15 M |
| 12/11/2025 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.01 | 136.21 K | $4.07 M |
| 12/10/2025 | $1.11 | $1.06 (-4.5%) | $1.14 | $1.05 | 250.03 K | $4.19 M |
| 12/09/2025 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.13 | 224.24 K | $4.58 M |
| 12/08/2025 | $1.13 | $1.21 (7.08%) | $1.21 | $1.09 | 358.90 K | $4.78 M |
| 12/05/2025 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.09 | 237.83 K | $4.42 M |
| 12/04/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.03 | 346.10 K | $4.46 M |
| 12/03/2025 | $0.99 | $1.07 (8.08%) | $1.08 | $0.96 | 258.70 K | $4.22 M |
| 12/02/2025 | $0.95 | $0.96 (0.94%) | $0.97 | $0.94 | 81.10 K | $3.79 M |
| 12/01/2025 | $0.95 | $0.97 (2.21%) | $0.99 | $0.93 | 236.10 K | $3.85 M |
| 11/28/2025 | $0.90 | $0.94 (4.89%) | $0.95 | $0.88 | 104.00 K | $3.71 M |
| 11/26/2025 | $0.81 | $0.92 (14.05%) | $0.94 | $0.81 | 266.30 K | $3.65 M |
| 11/25/2025 | $0.87 | $0.82 (-5.53%) | $0.87 | $0.82 | 134.00 K | $3.25 M |
| 11/24/2025 | $0.81 | $0.85 (4.4%) | $0.86 | $0.80 | 152.10 K | $3.35 M |
| 11/21/2025 | $0.79 | $0.84 (6.1%) | $0.87 | $0.77 | 392.00 K | $3.31 M |
| 11/20/2025 | $0.90 | $0.81 (-9.56%) | $0.90 | $0.74 | 993.80 K | $3.22 M |
| 11/19/2025 | $1.05 | $0.94 (-10.27%) | $1.08 | $0.94 | 1.33 M | $3.72 M |
| 11/18/2025 | $1.11 | $1.09 (-1.8%) | $1.22 | $1.01 | 23.69 M | $4.30 M |
| 11/17/2025 | $1.25 | $1.05 (-16%) | $1.54 | $1.02 | 97.32 M | $4.15 M |
| 11/14/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.01 | 53.20 K | $4.11 M |
| 11/13/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.04 | 113.06 K | $4.22 M |
| 11/12/2025 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.15 | 76.71 K | $4.54 M |
| 11/11/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.17 | 19.30 K | $4.74 M |
| 11/10/2025 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.18 | 51.30 K | $4.82 M |
| 11/07/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.16 | 194.50 K | $4.78 M |
| 11/06/2025 | $1.24 | $1.23 (-0.81%) | $1.35 | $1.22 | 44.44 K | $4.86 M |
| 11/05/2025 | $1.21 | $1.23 (1.65%) | $1.25 | $1.15 | 65.80 K | $4.86 M |
| 11/04/2025 | $1.30 | $1.19 (-8.46%) | $1.31 | $1.19 | 57.01 K | $4.70 M |
| 11/03/2025 | $1.34 | $1.34 (0%) | $1.36 | $1.34 | 52.70 K | $5.29 M |
| 10/31/2025 | $1.34 | $1.37 (2.24%) | $1.37 | $1.34 | 13.77 K | $5.41 M |
| 10/30/2025 | $1.34 | $1.34 (0%) | $1.37 | $1.30 | 111.30 K | $5.29 M |
| 10/29/2025 | $1.47 | $1.35 (-8.16%) | $1.47 | $1.34 | 124.10 K | $5.33 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.
