5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
+43.12%
3 MONTH PERFORMANCE
+226.49%
6 MONTH PERFORMANCE
+174.86%
YEAR-TO-DATE PERFORMANCE
+43.12%
1 YEAR PERFORMANCE
+132.38%
Greenwich LifeSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $29.71 | $30.07 (1.21%) | $31.09 | $26.51 | 329.51 K | $410.20 M |
| 01/29/2026 | $28.10 | $30.02 (6.83%) | $30.67 | $28.10 | 326.30 K | $409.51 M |
| 01/28/2026 | $32.91 | $28.59 (-13.13%) | $33.31 | $28.59 | 395.34 K | $390.01 M |
| 01/27/2026 | $29.52 | $33.57 (13.72%) | $34.10 | $29.00 | 671.61 K | $457.94 M |
| 01/26/2026 | $26.70 | $30.62 (14.68%) | $31.51 | $26.11 | 920.40 K | $417.70 M |
| 01/23/2026 | $23.02 | $25.47 (10.64%) | $26.93 | $22.65 | 598.90 K | $347.45 M |
| 01/22/2026 | $27.19 | $23.56 (-13.35%) | $29.90 | $22.52 | 4.92 M | $321.39 M |
| 01/21/2026 | $21.43 | $22.30 (4.06%) | $23.69 | $20.00 | 505.35 K | $304.20 M |
| 01/20/2026 | $23.98 | $21.29 (-11.22%) | $24.51 | $20.91 | 667.51 K | $290.43 M |
| 01/16/2026 | $27.51 | $24.88 (-9.56%) | $27.51 | $23.98 | 974.20 K | $339.40 M |
| 01/15/2026 | $29.23 | $27.19 (-6.98%) | $31.64 | $27.00 | 522.03 K | $370.91 M |
| 01/14/2026 | $29.02 | $29.29 (0.93%) | $32.91 | $28.47 | 646.70 K | $399.56 M |
| 01/13/2026 | $26.81 | $29.02 (8.24%) | $30.42 | $26.27 | 685.00 K | $395.87 M |
| 01/12/2026 | $24.73 | $26.83 (8.49%) | $28.10 | $22.81 | 416.00 K | $366.00 M |
| 01/09/2026 | $22.24 | $25.28 (13.67%) | $26.74 | $22.10 | 547.80 K | $344.85 M |
| 01/08/2026 | $24.22 | $22.41 (-7.47%) | $24.97 | $21.00 | 263.86 K | $305.70 M |
| 01/07/2026 | $20.60 | $24.98 (21.26%) | $25.20 | $20.40 | 483.60 K | $340.76 M |
| 01/06/2026 | $21.04 | $20.53 (-2.42%) | $21.42 | $20.05 | 232.90 K | $280.06 M |
| 01/05/2026 | $19.72 | $21.21 (7.56%) | $21.87 | $18.69 | 379.38 K | $289.33 M |
| 01/02/2026 | $21.28 | $19.47 (-8.51%) | $21.28 | $18.54 | 407.30 K | $265.60 M |
| 12/31/2025 | $21.99 | $21.01 (-4.46%) | $21.99 | $18.57 | 662.30 K | $286.61 M |
| 12/30/2025 | $25.93 | $21.92 (-15.46%) | $29.70 | $20.60 | 1.53 M | $299.02 M |
| 12/29/2025 | $21.19 | $24.78 (16.94%) | $30.82 | $20.68 | 4.26 M | $338.03 M |
| 12/26/2025 | $17.14 | $20.69 (20.71%) | $22.31 | $16.35 | 1.27 M | $282.24 M |
| 12/24/2025 | $14.68 | $17.21 (17.23%) | $17.99 | $14.08 | 465.10 K | $234.77 M |
| 12/23/2025 | $13.23 | $14.57 (10.13%) | $14.67 | $13.11 | 282.92 K | $198.75 M |
| 12/22/2025 | $13.36 | $13.37 (0.07%) | $14.01 | $13.18 | 253.03 K | $182.39 M |
| 12/19/2025 | $12.16 | $13.01 (6.99%) | $13.10 | $11.95 | 333.00 K | $177.47 M |
| 12/18/2025 | $10.71 | $12.39 (15.69%) | $13.76 | $10.71 | 584.80 K | $169.02 M |
| 12/17/2025 | $10.40 | $10.74 (3.27%) | $11.10 | $10.40 | 183.38 K | $146.51 M |
| 12/16/2025 | $10.31 | $10.40 (0.87%) | $10.70 | $10.00 | 273.80 K | $141.87 M |
| 12/15/2025 | $12.93 | $10.31 (-20.26%) | $14.19 | $10.11 | 4.00 M | $140.64 M |
| 12/12/2025 | $11.98 | $10.73 (-10.43%) | $11.98 | $10.51 | 155.01 K | $146.37 M |
| 12/11/2025 | $10.16 | $11.27 (10.93%) | $11.62 | $10.15 | 267.40 K | $153.74 M |
| 12/10/2025 | $9.88 | $10.11 (2.33%) | $10.13 | $9.60 | 95.70 K | $137.91 M |
| 12/09/2025 | $9.62 | $9.89 (2.81%) | $9.96 | $9.50 | 96.68 K | $134.91 M |
| 12/08/2025 | $9.22 | $9.61 (4.23%) | $9.69 | $9.20 | 94.50 K | $131.09 M |
| 12/05/2025 | $9.16 | $8.94 (-2.4%) | $9.18 | $8.80 | 71.70 K | $121.95 M |
| 12/04/2025 | $8.43 | $8.80 (4.39%) | $8.85 | $8.30 | 46.70 K | $120.04 M |
| 12/03/2025 | $8.06 | $8.41 (4.34%) | $8.57 | $8.03 | 81.90 K | $114.72 M |
| 12/02/2025 | $8.25 | $8.00 (-3.03%) | $8.33 | $7.97 | 67.20 K | $109.13 M |
| 12/01/2025 | $8.50 | $8.24 (-3.06%) | $8.61 | $8.12 | 50.09 K | $112.41 M |
| 11/28/2025 | $8.47 | $8.73 (3.07%) | $8.95 | $8.47 | 50.72 K | $119.09 M |
| 11/26/2025 | $8.36 | $8.35 (-0.12%) | $8.50 | $8.21 | 74.12 K | $113.91 M |
| 11/25/2025 | $7.88 | $8.40 (6.6%) | $8.53 | $7.88 | 48.60 K | $114.59 M |
| 11/24/2025 | $8.10 | $7.85 (-3.09%) | $8.27 | $7.78 | 83.70 K | $107.08 M |
| 11/21/2025 | $8.17 | $8.15 (-0.24%) | $8.40 | $8.05 | 80.70 K | $111.18 M |
| 11/20/2025 | $8.22 | $8.16 (-0.73%) | $8.55 | $8.11 | 52.61 K | $111.31 M |
| 11/19/2025 | $8.24 | $8.13 (-1.33%) | $8.56 | $8.05 | 41.00 K | $110.90 M |
| 11/18/2025 | $8.18 | $8.24 (0.73%) | $8.32 | $8.05 | 38.22 K | $112.41 M |
| 11/17/2025 | $8.39 | $8.23 (-1.91%) | $8.50 | $8.05 | 66.66 K | $112.27 M |
| 11/14/2025 | $8.05 | $8.32 (3.35%) | $8.55 | $8.05 | 44.60 K | $113.50 M |
| 11/13/2025 | $8.33 | $8.20 (-1.56%) | $8.37 | $7.94 | 104.81 K | $111.86 M |
| 11/12/2025 | $8.85 | $8.32 (-5.99%) | $8.95 | $8.30 | 106.01 K | $113.50 M |
| 11/11/2025 | $8.62 | $8.47 (-1.74%) | $8.62 | $8.05 | 77.40 K | $115.54 M |
| 11/10/2025 | $8.83 | $8.63 (-2.27%) | $9.14 | $8.52 | 185.70 K | $115.39 M |
| 11/07/2025 | $8.12 | $8.66 (6.65%) | $8.85 | $7.88 | 104.30 K | $115.79 M |
| 11/06/2025 | $8.50 | $8.22 (-3.29%) | $8.78 | $8.16 | 56.32 K | $109.91 M |
| 11/05/2025 | $8.25 | $8.37 (1.45%) | $8.65 | $8.23 | 84.71 K | $111.92 M |
| 11/04/2025 | $8.71 | $8.09 (-7.12%) | $9.10 | $8.01 | 251.30 K | $108.17 M |
| 11/03/2025 | $9.20 | $8.43 (-8.37%) | $9.22 | $8.43 | 126.88 K | $112.72 M |
| 10/31/2025 | $9.15 | $9.21 (0.66%) | $9.51 | $9.10 | 40.42 K | $123.15 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.
