-
5 DAY PERFORMANCE
-10.14% -
1 MONTH PERFORMANCE
-55.26% -
3 MONTH PERFORMANCE
-90.50% -
6 MONTH PERFORMANCE
-92.24% -
YEAR-TO-DATE PERFORMANCE
-91.28%
Garden Stage Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.63 | $0.67 (6.03%) | $0.70 | $0.62 | 156,935 | $9.76 M |
| 11/15/2024 | $0.66 | $0.67 (1.58%) | $0.70 | $0.64 | 88,707 | $9.78 M |
| 11/14/2024 | $0.73 | $0.68 (-7.36%) | $0.77 | $0.63 | 577,106 | $9.93 M |
| 11/13/2024 | $0.81 | $0.76 (-6.58%) | $0.82 | $0.72 | 207,300 | $11.05 M |
| 11/12/2024 | $0.80 | $0.81 (1.49%) | $0.83 | $0.78 | 105,926 | $11.83 M |
| 11/11/2024 | $0.80 | $0.80 (0.59%) | $0.85 | $0.78 | 256,401 | $11.75 M |
| 11/08/2024 | $0.88 | $0.86 (-2.27%) | $0.89 | $0.82 | 331,700 | $12.56 M |
| 11/07/2024 | $0.88 | $0.90 (2.87%) | $0.92 | $0.87 | 214,100 | $13.14 M |
| 11/06/2024 | $0.95 | $0.84 (-11.96%) | $0.95 | $0.74 | 473,753 | $12.26 M |
| 11/05/2024 | $0.83 | $0.91 (9.64%) | $0.95 | $0.83 | 493,500 | $13.29 M |
| 11/04/2024 | $0.91 | $0.83 (-8.81%) | $0.95 | $0.71 | 768,400 | $12.12 M |
| 11/01/2024 | $1.11 | $0.97 (-12.77%) | $1.11 | $0.93 | 844,145 | $14.14 M |
| 10/31/2024 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.04 | 809,177 | $15.77 M |
| 10/30/2024 | $1.08 | $1.10 (1.85%) | $1.12 | $1.07 | 380,803 | $16.06 M |
| 10/29/2024 | $1.18 | $1.11 (-5.93%) | $1.20 | $1.10 | 354,000 | $16.21 M |
| 10/28/2024 | $1.15 | $1.18 (2.61%) | $1.19 | $1.14 | 378,419 | $17.23 M |
| 10/25/2024 | $1.17 | $1.15 (-1.71%) | $1.30 | $1.15 | 1.78 M | $16.79 M |
| 10/24/2024 | $1.35 | $1.15 (-14.81%) | $1.35 | $1.12 | 791,400 | $16.79 M |
| 10/23/2024 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.27 | 311,747 | $18.84 M |
| 10/22/2024 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.31 | 379,600 | $19.57 M |
| 10/21/2024 | $1.45 | $1.40 (-3.45%) | $1.48 | $1.39 | 404,100 | $20.45 M |
| 10/18/2024 | $1.69 | $1.52 (-10.06%) | $1.69 | $1.46 | 866,300 | $22.20 M |
| 10/17/2024 | $1.61 | $1.52 (-5.59%) | $1.62 | $1.52 | 418,919 | $22.20 M |
| 10/16/2024 | $1.55 | $1.65 (6.45%) | $1.66 | $1.54 | 510,324 | $24.10 M |
| 10/15/2024 | $1.60 | $1.61 (0.63%) | $1.68 | $1.53 | 860,500 | $23.51 M |
| 10/14/2024 | $1.71 | $1.71 (0%) | $1.80 | $1.65 | 714,500 | $24.97 M |
| 10/11/2024 | $1.65 | $1.81 (9.7%) | $1.87 | $1.65 | 1.29 M | $26.43 M |
| 10/10/2024 | $1.95 | $1.74 (-10.77%) | $1.95 | $1.69 | 977,825 | $25.41 M |
| 10/09/2024 | $1.55 | $1.86 (20%) | $1.97 | $1.53 | 2.18 M | $27.16 M |
| 10/08/2024 | $2.03 | $1.68 (-17.24%) | $2.04 | $1.67 | 3.24 M | $24.53 M |
| 10/07/2024 | $2.35 | $2.19 (-6.81%) | $2.59 | $2.12 | 21.72 M | $31.98 M |
| 10/04/2024 | $2.00 | $1.91 (-4.5%) | $2.49 | $1.88 | 11.26 M | $27.89 M |
| 10/03/2024 | $1.70 | $1.85 (8.82%) | $2.03 | $1.65 | 2.86 M | $27.02 M |
| 10/02/2024 | $1.67 | $1.83 (9.58%) | $2.17 | $1.61 | 18.75 M | $26.73 M |
| 10/01/2024 | $1.48 | $1.44 (-2.7%) | $1.57 | $1.40 | 2.25 M | $21.03 M |
| 09/30/2024 | $1.50 | $1.60 (6.67%) | $2.18 | $1.38 | 23.06 M | $23.37 M |
| 09/27/2024 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.14 | 7.40 M | $17.67 M |
| 09/26/2024 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.12 | 1.53 M | $17.09 M |
| 09/25/2024 | $1.04 | $1.20 (15.38%) | $1.29 | $1.04 | 3.46 M | $17.52 M |
| 09/24/2024 | $1.26 | $1.11 (-11.9%) | $1.32 | $1.06 | 4.01 M | $16.21 M |
| 09/23/2024 | $1.51 | $1.27 (-15.89%) | $1.56 | $1.21 | 11.68 M | $18.55 M |
| 09/20/2024 | $7.31 | $1.34 (-81.67%) | $7.40 | $1.15 | 26.44 M | $19.57 M |
| 09/19/2024 | $2.30 | $7.83 (240.43%) | $8.35 | $2.25 | 70.64 M | $114.35 M |
| 09/18/2024 | $2.33 | $2.27 (-2.58%) | $2.43 | $2.14 | 309,128 | $33.15 M |
| 09/17/2024 | $2.55 | $2.37 (-7.06%) | $2.68 | $2.30 | 343,300 | $34.61 M |
| 09/16/2024 | $3.11 | $2.62 (-15.76%) | $3.18 | $2.46 | 1.14 M | $38.26 M |
| 09/13/2024 | $10.00 | $2.99 (-70.1%) | $10.00 | $2.33 | 4.24 M | $43.67 M |
| 09/12/2024 | $9.45 | $12.20 (29.1%) | $12.30 | $8.30 | 568,142 | $178.17 M |
| 09/11/2024 | $8.52 | $10.04 (17.84%) | $10.83 | $8.21 | 253,114 | $146.62 M |
| 09/10/2024 | $8.20 | $8.48 (3.41%) | $8.80 | $8.18 | 35,802 | $123.84 M |
| 09/09/2024 | $8.17 | $8.22 (0.61%) | $8.35 | $8.17 | 12,000 | $120.04 M |
| 09/06/2024 | $8.14 | $8.09 (-0.61%) | $8.50 | $8.00 | 2,223 | $118.15 M |
| 09/05/2024 | $8.74 | $8.14 (-6.86%) | $8.75 | $8.14 | 8,100 | $118.88 M |
| 09/04/2024 | $9.10 | $8.48 (-6.81%) | $9.40 | $8.48 | 155,100 | $123.84 M |
| 09/03/2024 | $7.75 | $9.40 (21.29%) | $9.53 | $7.75 | 45,179 | $137.28 M |
| 08/30/2024 | $7.51 | $7.76 (3.33%) | $7.78 | $7.51 | 34,200 | $113.33 M |
| 08/29/2024 | $7.20 | $7.58 (5.28%) | $7.58 | $7.15 | 43,200 | $110.70 M |
| 08/28/2024 | $7.20 | $7.15 (-0.69%) | $7.28 | $7.03 | 147,820 | $104.42 M |
| 08/27/2024 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 0 | $103.69 M |
| 08/26/2024 | $7.36 | $7.10 (-3.53%) | $7.37 | $7.10 | 2,200 | $103.69 M |
| 08/23/2024 | $7.25 | $7.39 (1.93%) | $7.44 | $7.20 | 2,400 | $107.92 M |
| 08/22/2024 | $7.30 | $7.28 (-0.27%) | $7.30 | $7.20 | 2,920 | $106.32 M |
| 08/21/2024 | $7.19 | $7.20 (0.14%) | $7.35 | $7.10 | 4,300 | $105.15 M |
| 08/20/2024 | $7.29 | $7.13 (-2.19%) | $7.29 | $7.13 | 941 | $104.13 M |
| 08/19/2024 | $7.25 | $7.16 (-1.24%) | $7.30 | $7.03 | 2,423 | $104.56 M |