5 DAY PERFORMANCE
-4.49%
1 MONTH PERFORMANCE
-16.45%
3 MONTH PERFORMANCE
+8.30%
6 MONTH PERFORMANCE
-66.00%
YEAR-TO-DATE PERFORMANCE
-13.40%
1 YEAR PERFORMANCE
-66.99%
GT Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.72 | $0.68 (-6.12%) | $0.73 | $0.67 | 778.67 K | $3.01 M |
| 01/28/2026 | $0.72 | $0.72 (0.15%) | $0.73 | $0.71 | 524.04 K | $3.20 M |
| 01/27/2026 | $0.71 | $0.74 (4.73%) | $0.74 | $0.69 | 591.70 K | $3.27 M |
| 01/26/2026 | $0.71 | $0.69 (-3.09%) | $0.72 | $0.69 | 622.80 K | $3.05 M |
| 01/23/2026 | $0.71 | $0.71 (0.28%) | $0.72 | $0.69 | 511.50 K | $3.05 M |
| 01/22/2026 | $0.71 | $0.72 (2.03%) | $0.73 | $0.69 | 720.80 K | $3.05 M |
| 01/21/2026 | $0.73 | $0.71 (-2.11%) | $0.73 | $0.68 | 872.20 K | $3.05 M |
| 01/20/2026 | $0.75 | $0.73 (-3.29%) | $0.75 | $0.71 | 812.30 K | $3.05 M |
| 01/16/2026 | $0.73 | $0.75 (2.68%) | $0.78 | $0.68 | 2.06 M | $2.88 M |
| 01/15/2026 | $0.75 | $0.73 (-2.67%) | $0.75 | $0.70 | 9.57 M | $2.82 M |
| 01/14/2026 | $0.68 | $0.66 (-3.01%) | $0.69 | $0.65 | 680.02 K | $2.55 M |
| 01/13/2026 | $0.73 | $0.69 (-6.11%) | $0.73 | $0.67 | 750.84 K | $2.65 M |
| 01/12/2026 | $0.69 | $0.73 (5.8%) | $0.75 | $0.67 | 968.23 K | $2.82 M |
| 01/09/2026 | $0.67 | $0.68 (0.59%) | $0.69 | $0.61 | 1.60 M | $2.61 M |
| 01/08/2026 | $0.72 | $0.68 (-5.49%) | $0.72 | $0.66 | 1.43 M | $2.63 M |
| 01/07/2026 | $0.80 | $0.73 (-8.42%) | $0.80 | $0.72 | 1.16 M | $2.83 M |
| 01/06/2026 | $0.79 | $0.79 (0.51%) | $0.81 | $0.77 | 1.13 M | $3.07 M |
| 01/05/2026 | $0.86 | $0.80 (-6.43%) | $0.86 | $0.76 | 2.04 M | $3.09 M |
| 01/02/2026 | $0.80 | $0.82 (2.14%) | $0.87 | $0.79 | 1.43 M | $3.16 M |
| 12/31/2025 | $0.84 | $0.79 (-6.52%) | $0.84 | $0.75 | 1.68 M | $3.03 M |
| 12/30/2025 | $0.94 | $0.81 (-13.52%) | $0.94 | $0.80 | 2.95 M | $3.14 M |
| 12/29/2025 | $0.87 | $0.92 (5.49%) | $0.93 | $0.83 | 4.41 M | $3.55 M |
| 12/26/2025 | $0.87 | $0.83 (-3.77%) | $0.87 | $0.78 | 1.95 M | $3.21 M |
| 12/24/2025 | $0.82 | $0.85 (3.07%) | $0.85 | $0.79 | 1.53 M | $3.26 M |
| 12/23/2025 | $0.80 | $0.81 (0.63%) | $0.83 | $0.78 | 2.68 M | $3.11 M |
| 12/22/2025 | $0.82 | $0.77 (-6.07%) | $0.82 | $0.75 | 4.64 M | $2.99 M |
| 12/19/2025 | $0.76 | $0.76 (-0.41%) | $0.77 | $0.71 | 2.39 M | $2.92 M |
| 12/18/2025 | $0.74 | $0.73 (-0.89%) | $0.75 | $0.70 | 2.76 M | $2.84 M |
| 12/17/2025 | $0.75 | $0.70 (-6.67%) | $0.75 | $0.68 | 1.93 M | $2.70 M |
| 12/16/2025 | $0.64 | $0.72 (12.24%) | $0.73 | $0.63 | 2.51 M | $2.78 M |
| 12/15/2025 | $0.70 | $0.63 (-10.41%) | $0.71 | $0.63 | 1.37 M | $2.42 M |
| 12/12/2025 | $0.66 | $0.66 (-0.18%) | $0.67 | $0.64 | 942.10 K | $2.55 M |
| 12/11/2025 | $0.70 | $0.65 (-7.14%) | $0.71 | $0.64 | 1.03 M | $2.51 M |
| 12/10/2025 | $0.65 | $0.67 (3.46%) | $0.71 | $0.64 | 1.27 M | $2.60 M |
| 12/09/2025 | $0.65 | $0.64 (-2.17%) | $0.67 | $0.62 | 812.95 K | $2.47 M |
| 12/08/2025 | $0.65 | $0.65 (-0.09%) | $0.66 | $0.61 | 1.08 M | $2.51 M |
| 12/05/2025 | $0.64 | $0.61 (-5.07%) | $0.65 | $0.59 | 1.10 M | $2.35 M |
| 12/04/2025 | $0.64 | $0.63 (-1.59%) | $0.66 | $0.59 | 1.57 M | $2.43 M |
| 12/03/2025 | $0.78 | $0.61 (-22.05%) | $0.79 | $0.58 | 1.95 M | $2.35 M |
| 12/02/2025 | $0.80 | $0.76 (-5.51%) | $0.82 | $0.75 | 553.12 K | $2.92 M |
| 12/01/2025 | $0.79 | $0.78 (-0.65%) | $0.79 | $0.76 | 318.80 K | $3.01 M |
| 11/28/2025 | $0.80 | $0.79 (-0.87%) | $0.82 | $0.77 | 258.34 K | $3.05 M |
| 11/26/2025 | $0.76 | $0.80 (5.65%) | $0.83 | $0.74 | 675.92 K | $3.10 M |
| 11/25/2025 | $0.77 | $0.75 (-2.91%) | $0.79 | $0.74 | 521.43 K | $2.89 M |
| 11/24/2025 | $0.75 | $0.76 (2%) | $0.79 | $0.74 | 713.30 K | $2.94 M |
| 11/21/2025 | $0.72 | $0.73 (2.24%) | $0.77 | $0.69 | 761.50 K | $2.83 M |
| 11/20/2025 | $0.69 | $0.71 (2.17%) | $0.73 | $0.67 | 968.30 K | $2.72 M |
| 11/19/2025 | $0.69 | $0.68 (-1.15%) | $0.72 | $0.66 | 823.74 K | $2.58 M |
| 11/18/2025 | $0.67 | $0.66 (-2.19%) | $0.69 | $0.62 | 774.93 K | $2.48 M |
| 11/17/2025 | $0.76 | $0.69 (-8.97%) | $0.77 | $0.66 | 1.95 M | $2.60 M |
| 11/14/2025 | $0.74 | $0.92 (23.6%) | $1.15 | $0.71 | 13.26 M | $3.49 M |
| 11/13/2025 | $0.70 | $0.73 (3.93%) | $0.76 | $0.70 | 1.26 M | $2.76 M |
| 11/12/2025 | $0.68 | $0.73 (6.63%) | $0.74 | $0.67 | 604.80 K | $2.69 M |
| 11/11/2025 | $0.66 | $0.68 (2.36%) | $0.68 | $0.63 | 278.51 K | $2.51 M |
| 11/10/2025 | $0.60 | $0.66 (9.27%) | $0.66 | $0.60 | 604.75 K | $2.44 M |
| 11/07/2025 | $0.55 | $0.62 (13.59%) | $0.62 | $0.54 | 381.34 K | $2.30 M |
| 11/06/2025 | $0.61 | $0.55 (-9.29%) | $0.61 | $0.55 | 301.90 K | $2.06 M |
| 11/05/2025 | $0.60 | $0.61 (1.7%) | $0.62 | $0.60 | 182.74 K | $2.22 M |
| 11/04/2025 | $0.61 | $0.62 (2.15%) | $0.62 | $0.60 | 237.82 K | $2.25 M |
| 11/03/2025 | $0.64 | $0.62 (-3.22%) | $0.65 | $0.61 | 402.00 K | $2.27 M |
| 10/31/2025 | $0.64 | $0.63 (-1.23%) | $0.64 | $0.60 | 177.10 K | $2.28 M |
| 10/30/2025 | $0.60 | $0.63 (4.62%) | $0.63 | $0.59 | 427.34 K | $2.29 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.
